{"ticker": "SLDP", "overview": {"name": "Solid Power, Inc. - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLDP", "has_prices": true, "as_of": "2026-07-24", "last": 2.08, "prev_close": 2.15, "change": -0.06999999999999984, "change_pct": -0.03255813953488365, "session_volume": 3953381.0, "vwap_5": 2.2322404447392854, "vwap_20": 2.415847342722687, "vwap_60": 2.911753049127344, "vwap_250": 4.6433682345690315, "high_52w": 8.51, "low_52w": 2.08, "avg_volume_20": 4201833.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001649553-26-000109", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": null, "country": "", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in SLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000109-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0002012383-26-003094", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in SLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003094-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000929638-26-002179", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "BMW Holding B.V.", "who_key": "BMW Holding B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BMW Holding B.V. moves to a 4.7% activist stake in SLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899229/0000929638-26-002179-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-04-20", "mins": 283121}, {"id": "13DG-0000102909-26-002317", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "Solid Power, Inc.", "who_key": "Solid Power, 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": null, "country": "", "headline": "Solid Power, Inc. adjusts its stake in SLDP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1844862/0000102909-26-002317-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [], "institutional": [{"id": "13DG-0001649553-26-000109", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": null, "country": "", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in SLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000109-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0002012383-26-003094", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in SLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003094-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000929638-26-002179", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "BMW Holding B.V.", "who_key": "BMW Holding B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "BMW Holding B.V. moves to a 4.7% activist stake in SLDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899229/0000929638-26-002179-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-04-20", "mins": 283121}, {"id": "13DG-0000102909-26-002317", "src": "13DG", "ticker": "SLDP", "cik": "1844862", "company": "Solid Power, Inc.", "company_raw": "Solid Power, Inc.", "who": "Solid Power, Inc.", "who_key": "Solid Power, 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": null, "country": "", "headline": "Solid Power, Inc. adjusts its stake in SLDP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1844862/0000102909-26-002317-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Solid Power, Inc. - Warrant", "new_value": "Solid Power, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001844862", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001844862", "applied": 1, "detected_at": "2026-10-27T18:07:13.656247"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SLDP", "new_value": "Solid Power, Inc. - Class A Common Stock", "effective": "", "evidence": "SLDP is listed again under the same company (Solid Power, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.968618"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SLDPW", "new_value": "Solid Power, Inc. - Warrant", "effective": "", "evidence": "SLDPW is listed again under the same company (Solid Power, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.653882"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SLDP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.96, "volume": 381498.0}, {"date": "2021-07-28", "close": 9.95, "volume": 261573.0}, {"date": "2021-07-29", "close": 9.95, "volume": 250080.0}, {"date": "2021-07-30", "close": 9.92, "volume": 360917.0}, {"date": "2021-08-02", "close": 9.87, "volume": 638122.0}, {"date": "2021-08-03", "close": 9.87, "volume": 368145.0}, {"date": "2021-08-04", "close": 9.87, "volume": 525785.0}, {"date": "2021-08-05", "close": 9.86, "volume": 173331.0}, {"date": "2021-08-06", "close": 9.89, "volume": 204901.0}, {"date": "2021-08-09", "close": 9.88, "volume": 293485.0}, {"date": "2021-08-10", "close": 9.93, "volume": 162054.0}, {"date": "2021-08-11", "close": 9.91, "volume": 262427.0}, {"date": "2021-08-12", "close": 9.89, "volume": 207408.0}, {"date": "2021-08-13", "close": 9.87, "volume": 151242.0}, {"date": "2021-08-16", "close": 9.87, "volume": 245852.0}, {"date": "2021-08-17", "close": 9.84, "volume": 592884.0}, {"date": "2021-08-18", "close": 9.82, "volume": 302720.0}, {"date": "2021-08-19", "close": 9.83, "volume": 278893.0}, {"date": "2021-08-20", "close": 9.83, "volume": 228328.0}, {"date": "2021-08-23", "close": 9.84, "volume": 181944.0}, {"date": "2021-08-24", "close": 9.86, "volume": 302190.0}, {"date": "2021-08-25", "close": 9.84, "volume": 84748.0}, {"date": "2021-08-26", "close": 9.88, "volume": 288675.0}, {"date": "2021-08-27", "close": 9.9, "volume": 141446.0}, {"date": "2021-08-30", "close": 9.92, "volume": 118608.0}, {"date": "2021-08-31", "close": 9.92, "volume": 160796.0}, {"date": "2021-09-01", "close": 9.88, "volume": 231112.0}, {"date": "2021-09-02", "close": 9.9, "volume": 203496.0}, {"date": "2021-09-03", "close": 9.92, "volume": 64702.0}, {"date": "2021-09-07", "close": 9.97, "volume": 678102.0}, {"date": "2021-09-08", "close": 9.99, "volume": 182684.0}, {"date": "2021-09-09", "close": 10.01, "volume": 155166.0}, {"date": "2021-09-10", "close": 9.99, "volume": 137416.0}, {"date": "2021-09-13", "close": 9.98, "volume": 104442.0}, {"date": "2021-09-14", "close": 9.96, "volume": 107562.0}, {"date": "2021-09-15", "close": 9.96, "volume": 108586.0}, {"date": "2021-09-16", "close": 9.99, "volume": 1285515.0}, {"date": "2021-09-17", "close": 10.0, "volume": 249300.0}, {"date": "2021-09-20", "close": 9.95, "volume": 247256.0}, {"date": "2021-09-21", "close": 10.01, "volume": 420056.0}, {"date": "2021-09-22", "close": 9.99, "volume": 253371.0}, {"date": "2021-09-23", "close": 10.06, "volume": 1216721.0}, {"date": "2021-09-24", "close": 10.14, "volume": 1525817.0}, {"date": "2021-09-27", "close": 10.11, "volume": 816912.0}, {"date": "2021-09-28", "close": 10.04, "volume": 908445.0}, {"date": "2021-09-29", "close": 10.0, "volume": 428214.0}, {"date": "2021-09-30", "close": 10.05, "volume": 456490.0}, {"date": "2021-10-01", "close": 10.11, "volume": 804032.0}, {"date": "2021-10-04", "close": 10.24, "volume": 3269306.0}, {"date": "2021-10-05", "close": 10.21, "volume": 793325.0}, {"date": "2021-10-06", "close": 10.23, "volume": 554524.0}, {"date": "2021-10-07", "close": 10.21, "volume": 504583.0}, {"date": "2021-10-08", "close": 10.02, "volume": 1523537.0}, {"date": "2021-10-11", "close": 10.04, "volume": 630161.0}, {"date": "2021-10-12", "close": 9.99, "volume": 1000537.0}, {"date": "2021-10-13", "close": 10.07, "volume": 571469.0}, {"date": "2021-10-14", "close": 10.09, "volume": 487145.0}, {"date": "2021-10-15", "close": 10.07, "volume": 943073.0}, {"date": "2021-10-18", "close": 10.08, "volume": 603059.0}, {"date": "2021-10-19", "close": 10.09, "volume": 503343.0}, {"date": "2021-10-20", "close": 10.05, "volume": 541472.0}, {"date": "2021-10-21", "close": 10.19, "volume": 1157828.0}, {"date": "2021-10-22", "close": 10.25, "volume": 2902182.0}, {"date": "2021-10-25", "close": 10.43, "volume": 998433.0}, {"date": "2021-10-26", "close": 10.73, "volume": 1844841.0}, {"date": "2021-10-27", "close": 10.6, "volume": 750312.0}, {"date": "2021-10-28", "close": 10.98, "volume": 4081652.0}, {"date": "2021-10-29", "close": 12.21, "volume": 5455614.0}, {"date": "2021-11-01", "close": 12.9, "volume": 6129229.0}, {"date": "2021-11-02", "close": 12.71, "volume": 2448568.0}, {"date": "2021-11-03", "close": 12.95, "volume": 1749630.0}, {"date": "2021-11-04", "close": 12.31, "volume": 1911413.0}, {"date": "2021-11-05", "close": 11.38, "volume": 3209180.0}, {"date": "2021-11-08", "close": 12.25, "volume": 4056350.0}, {"date": "2021-11-09", "close": 11.91, "volume": 2090027.0}, {"date": "2021-11-10", "close": 11.02, "volume": 3279257.0}, {"date": "2021-11-11", "close": 11.3, "volume": 2904443.0}, {"date": "2021-11-12", "close": 11.98, "volume": 3234324.0}, {"date": "2021-11-15", "close": 14.17, "volume": 7160167.0}, {"date": "2021-11-16", "close": 13.4, "volume": 3402644.0}, {"date": "2021-11-17", "close": 13.09, "volume": 2716700.0}, {"date": "2021-11-18", "close": 12.72, "volume": 2887433.0}, {"date": "2021-11-19", "close": 13.44, "volume": 3620126.0}, {"date": "2021-11-22", "close": 13.48, "volume": 2551275.0}, {"date": "2021-11-23", "close": 12.7, "volume": 3255375.0}, {"date": "2021-11-24", "close": 12.64, "volume": 1161270.0}, {"date": "2021-11-26", "close": 12.19, "volume": 2256078.0}, {"date": "2021-11-29", "close": 12.52, "volume": 2066068.0}, {"date": "2021-11-30", "close": 11.89, "volume": 2641799.0}, {"date": "2021-12-01", "close": 11.6, "volume": 2120737.0}, {"date": "2021-12-02", "close": 11.25, "volume": 2055962.0}, {"date": "2021-12-03", "close": 10.91, "volume": 2400018.0}, {"date": "2021-12-06", "close": 11.25, "volume": 1868487.0}, {"date": "2021-12-07", "close": 12.0, "volume": 2195631.0}, {"date": "2021-12-08", "close": 13.01, "volume": 2175524.0}, {"date": "2021-12-09", "close": 13.4, "volume": 8137894.0}, {"date": "2021-12-10", "close": 11.52, "volume": 5916547.0}, {"date": "2021-12-13", "close": 9.58, "volume": 6343019.0}, {"date": "2021-12-14", "close": 10.02, "volume": 3887914.0}, {"date": "2021-12-15", "close": 9.68, "volume": 3992784.0}, {"date": "2021-12-16", "close": 9.71, "volume": 3593450.0}, {"date": "2021-12-17", "close": 9.16, "volume": 2951798.0}, {"date": "2021-12-20", "close": 8.8, "volume": 2475557.0}, {"date": "2021-12-21", "close": 9.01, "volume": 1698272.0}, {"date": "2021-12-22", "close": 10.17, "volume": 2809336.0}, {"date": "2021-12-23", "close": 10.66, "volume": 1440016.0}, {"date": "2021-12-27", "close": 10.17, "volume": 1374835.0}, {"date": "2021-12-28", "close": 9.34, "volume": 2957046.0}, {"date": "2021-12-29", "close": 8.94, "volume": 3814590.0}, {"date": "2021-12-30", "close": 9.04, "volume": 2031429.0}, {"date": "2021-12-31", "close": 8.74, "volume": 3087547.0}, {"date": "2022-01-03", "close": 8.96, "volume": 1925817.0}, {"date": "2022-01-04", "close": 9.16, "volume": 1606332.0}, {"date": "2022-01-05", "close": 8.26, "volume": 2820057.0}, {"date": "2022-01-06", "close": 8.31, "volume": 2991155.0}, {"date": "2022-01-07", "close": 7.71, "volume": 2839517.0}, {"date": "2022-01-10", "close": 7.42, "volume": 3083451.0}, {"date": "2022-01-11", "close": 8.61, "volume": 3222690.0}, {"date": "2022-01-12", "close": 7.97, "volume": 2600374.0}, {"date": "2022-01-13", "close": 7.6, "volume": 2417671.0}, {"date": "2022-01-14", "close": 8.3, "volume": 2692397.0}, {"date": "2022-01-18", "close": 8.47, "volume": 2541558.0}, {"date": "2022-01-19", "close": 7.74, "volume": 2664902.0}, {"date": "2022-01-20", "close": 7.77, "volume": 1384872.0}, {"date": "2022-01-21", "close": 7.62, "volume": 2366458.0}, {"date": "2022-01-24", "close": 6.98, "volume": 3473722.0}, {"date": "2022-01-25", "close": 7.26, "volume": 1427167.0}, {"date": "2022-01-26", "close": 6.79, "volume": 2124287.0}, {"date": "2022-01-27", "close": 6.22, "volume": 1838501.0}, {"date": "2022-01-28", "close": 5.98, "volume": 2456440.0}, {"date": "2022-01-31", "close": 6.67, "volume": 1260807.0}, {"date": "2022-02-01", "close": 6.87, "volume": 1171331.0}, {"date": "2022-02-02", "close": 6.3, "volume": 1872583.0}, {"date": "2022-02-03", "close": 6.0, "volume": 1595242.0}, {"date": "2022-02-04", "close": 6.53, "volume": 981404.0}, {"date": "2022-02-07", "close": 6.38, "volume": 1286545.0}, {"date": "2022-02-08", "close": 7.02, "volume": 1707246.0}, {"date": "2022-02-09", "close": 7.91, "volume": 1901435.0}, {"date": "2022-02-10", "close": 7.87, "volume": 1899123.0}, {"date": "2022-02-11", "close": 7.41, "volume": 1345533.0}, {"date": "2022-02-14", "close": 7.57, "volume": 856150.0}, {"date": "2022-02-15", "close": 8.2, "volume": 1195798.0}, {"date": "2022-02-16", "close": 8.48, "volume": 793330.0}, {"date": "2022-02-17", "close": 7.92, "volume": 912481.0}, {"date": "2022-02-18", "close": 7.42, "volume": 898191.0}, {"date": "2022-02-22", "close": 6.96, "volume": 1311904.0}, {"date": "2022-02-23", "close": 6.91, "volume": 868143.0}, {"date": "2022-02-24", "close": 7.29, "volume": 1194962.0}, {"date": "2022-02-25", "close": 7.64, "volume": 1322188.0}, {"date": "2022-02-28", "close": 7.95, "volume": 1202332.0}, {"date": "2022-03-01", "close": 7.41, "volume": 819994.0}, {"date": "2022-03-02", "close": 7.31, "volume": 733008.0}, {"date": "2022-03-03", "close": 7.16, "volume": 1112441.0}, {"date": "2022-03-04", "close": 6.76, "volume": 1434685.0}, {"date": "2022-03-07", "close": 7.13, "volume": 1935690.0}, {"date": "2022-03-08", "close": 7.98, "volume": 2225669.0}, {"date": "2022-03-09", "close": 8.0, "volume": 1649633.0}, {"date": "2022-03-10", "close": 8.0, "volume": 1367087.0}, {"date": "2022-03-11", "close": 7.71, "volume": 1060531.0}, {"date": "2022-03-14", "close": 7.51, "volume": 972039.0}, {"date": "2022-03-15", "close": 7.99, "volume": 1110488.0}, {"date": "2022-03-16", "close": 8.39, "volume": 1648025.0}, {"date": "2022-03-17", "close": 8.55, "volume": 1618602.0}, {"date": "2022-03-18", "close": 8.63, "volume": 8522743.0}, {"date": "2022-03-21", "close": 8.8, "volume": 1755802.0}, {"date": "2022-03-22", "close": 8.34, "volume": 2117884.0}, {"date": "2022-03-23", "close": 9.08, "volume": 3191770.0}, {"date": "2022-03-24", "close": 9.41, "volume": 2756140.0}, {"date": "2022-03-25", "close": 9.17, "volume": 1373123.0}, {"date": "2022-03-28", "close": 8.88, "volume": 1622628.0}, {"date": "2022-03-29", "close": 9.11, "volume": 1649657.0}, {"date": "2022-03-30", "close": 8.78, "volume": 4329034.0}, {"date": "2022-03-31", "close": 8.67, "volume": 1325145.0}, {"date": "2022-04-01", "close": 8.84, "volume": 996541.0}, {"date": "2022-04-04", "close": 9.86, "volume": 3097789.0}, {"date": "2022-04-05", "close": 9.75, "volume": 1326223.0}, {"date": "2022-04-06", "close": 9.44, "volume": 1770623.0}, {"date": "2022-04-07", "close": 9.02, "volume": 1567416.0}, {"date": "2022-04-08", "close": 8.96, "volume": 853192.0}, {"date": "2022-04-11", "close": 8.8, "volume": 732287.0}, {"date": "2022-04-12", "close": 8.75, "volume": 986341.0}, {"date": "2022-04-13", "close": 9.2, "volume": 1087618.0}, {"date": "2022-04-14", "close": 8.89, "volume": 700185.0}, {"date": "2022-04-18", "close": 8.07, "volume": 1440674.0}, {"date": "2022-04-19", "close": 8.25, "volume": 958421.0}, {"date": "2022-04-20", "close": 8.36, "volume": 819208.0}, {"date": "2022-04-21", "close": 8.06, "volume": 1036803.0}, {"date": "2022-04-22", "close": 7.93, "volume": 819512.0}, {"date": "2022-04-25", "close": 8.32, "volume": 862956.0}, {"date": "2022-04-26", "close": 7.91, "volume": 864113.0}, {"date": "2022-04-27", "close": 8.17, "volume": 783402.0}, {"date": "2022-04-28", "close": 8.39, "volume": 740619.0}, {"date": "2022-04-29", "close": 8.12, "volume": 789934.0}, {"date": "2022-05-02", "close": 8.15, "volume": 948973.0}, {"date": "2022-05-03", "close": 8.26, "volume": 837537.0}, {"date": "2022-05-04", "close": 8.27, "volume": 1095393.0}, {"date": "2022-05-05", "close": 7.84, "volume": 752326.0}, {"date": "2022-05-06", "close": 7.46, "volume": 848013.0}, {"date": "2022-05-09", "close": 6.74, "volume": 1370546.0}, {"date": "2022-05-10", "close": 6.23, "volume": 2201775.0}, {"date": "2022-05-11", "close": 6.59, "volume": 1741008.0}, {"date": "2022-05-12", "close": 7.26, "volume": 1773543.0}, {"date": "2022-05-13", "close": 7.8, "volume": 1896420.0}, {"date": "2022-05-16", "close": 7.69, "volume": 1019127.0}, {"date": "2022-05-17", "close": 8.42, "volume": 1278521.0}, {"date": "2022-05-18", "close": 8.67, "volume": 1309868.0}, {"date": "2022-05-19", "close": 8.96, "volume": 1484021.0}, {"date": "2022-05-20", "close": 8.55, "volume": 3341219.0}, {"date": "2022-05-23", "close": 8.75, "volume": 826110.0}, {"date": "2022-05-24", "close": 8.6, "volume": 1064362.0}, {"date": "2022-05-25", "close": 8.6, "volume": 675981.0}, {"date": "2022-05-26", "close": 8.76, "volume": 925557.0}, {"date": "2022-05-27", "close": 8.99, "volume": 1506591.0}, {"date": "2022-05-31", "close": 9.03, "volume": 2881692.0}, {"date": "2022-06-01", "close": 8.48, "volume": 1573311.0}, {"date": "2022-06-02", "close": 8.92, "volume": 930236.0}, {"date": "2022-06-03", "close": 7.66, "volume": 5095219.0}, {"date": "2022-06-06", "close": 7.52, "volume": 3537026.0}, {"date": "2022-06-07", "close": 7.51, "volume": 3077120.0}, {"date": "2022-06-08", "close": 7.46, "volume": 2163467.0}, {"date": "2022-06-09", "close": 7.05, "volume": 2742495.0}, {"date": "2022-06-10", "close": 6.9, "volume": 1459811.0}, {"date": "2022-06-13", "close": 6.39, "volume": 2457619.0}, {"date": "2022-06-14", "close": 6.31, "volume": 2106713.0}, {"date": "2022-06-15", "close": 6.39, "volume": 1772981.0}, {"date": "2022-06-16", "close": 6.07, "volume": 2085326.0}, {"date": "2022-06-17", "close": 6.25, "volume": 1895507.0}, {"date": "2022-06-21", "close": 6.45, "volume": 1135411.0}, {"date": "2022-06-22", "close": 6.41, "volume": 1028374.0}, {"date": "2022-06-23", "close": 6.58, "volume": 1258364.0}, {"date": "2022-06-24", "close": 6.27, "volume": 9444531.0}, {"date": "2022-06-27", "close": 6.16, "volume": 1656588.0}, {"date": "2022-06-28", "close": 5.75, "volume": 1949545.0}, {"date": "2022-06-29", "close": 5.48, "volume": 2440973.0}, {"date": "2022-06-30", "close": 5.38, "volume": 1474231.0}, {"date": "2022-07-01", "close": 5.51, "volume": 1043936.0}, {"date": "2022-07-05", "close": 5.64, "volume": 1202632.0}, {"date": "2022-07-06", "close": 5.58, "volume": 750522.0}, {"date": "2022-07-07", "close": 5.99, "volume": 1066122.0}, {"date": "2022-07-08", "close": 6.11, "volume": 1045176.0}, {"date": "2022-07-11", "close": 5.9, "volume": 875733.0}, {"date": "2022-07-12", "close": 6.02, "volume": 695459.0}, {"date": "2022-07-13", "close": 6.01, "volume": 825666.0}, {"date": "2022-07-14", "close": 6.0, "volume": 539592.0}, {"date": "2022-07-15", "close": 6.06, "volume": 801185.0}, {"date": "2022-07-18", "close": 6.03, "volume": 1319687.0}, {"date": "2022-07-19", "close": 6.25, "volume": 919906.0}, {"date": "2022-07-20", "close": 6.39, "volume": 1370909.0}, {"date": "2022-07-21", "close": 6.3, "volume": 876594.0}, {"date": "2022-07-22", "close": 5.86, "volume": 1089628.0}, {"date": "2022-07-25", "close": 5.95, "volume": 643519.0}, {"date": "2022-07-26", "close": 5.9, "volume": 595467.0}, {"date": "2022-07-27", "close": 6.08, "volume": 653828.0}, {"date": "2022-07-28", "close": 6.32, "volume": 866284.0}, {"date": "2022-07-29", "close": 6.34, "volume": 963565.0}, {"date": "2022-08-01", "close": 6.22, "volume": 708400.0}, {"date": "2022-08-02", "close": 6.48, "volume": 1348385.0}, {"date": "2022-08-03", "close": 6.64, "volume": 995875.0}, {"date": "2022-08-04", "close": 6.72, "volume": 931447.0}, {"date": "2022-08-05", "close": 6.6, "volume": 931272.0}, {"date": "2022-08-08", "close": 6.75, "volume": 1571339.0}, {"date": "2022-08-09", "close": 6.7, "volume": 1637282.0}, {"date": "2022-08-10", "close": 7.51, "volume": 2821873.0}, {"date": "2022-08-11", "close": 7.34, "volume": 1750599.0}, {"date": "2022-08-12", "close": 7.33, "volume": 2271836.0}, {"date": "2022-08-15", "close": 6.91, "volume": 2543644.0}, {"date": "2022-08-16", "close": 7.19, "volume": 2226566.0}, {"date": "2022-08-17", "close": 7.08, "volume": 1524541.0}, {"date": "2022-08-18", "close": 7.32, "volume": 1456682.0}, {"date": "2022-08-19", "close": 6.83, "volume": 1505040.0}, {"date": "2022-08-22", "close": 6.78, "volume": 1819402.0}, {"date": "2022-08-23", "close": 6.41, "volume": 1702577.0}, {"date": "2022-08-24", "close": 7.06, "volume": 2746479.0}, {"date": "2022-08-25", "close": 7.0, "volume": 2226094.0}, {"date": "2022-08-26", "close": 6.8, "volume": 1309241.0}, {"date": "2022-08-29", "close": 6.78, "volume": 1303060.0}, {"date": "2022-08-30", "close": 6.61, "volume": 1426134.0}, {"date": "2022-08-31", "close": 6.58, "volume": 1521694.0}, {"date": "2022-09-01", "close": 6.47, "volume": 1250798.0}, {"date": "2022-09-02", "close": 6.32, "volume": 1605867.0}, {"date": "2022-09-06", "close": 6.33, "volume": 2297566.0}, {"date": "2022-09-07", "close": 6.38, "volume": 1539918.0}, {"date": "2022-09-08", "close": 6.26, "volume": 2108593.0}, {"date": "2022-09-09", "close": 6.62, "volume": 1636993.0}, {"date": "2022-09-12", "close": 6.54, "volume": 1608025.0}, {"date": "2022-09-13", "close": 6.38, "volume": 1400627.0}, {"date": "2022-09-14", "close": 6.54, "volume": 1831019.0}, {"date": "2022-09-15", "close": 6.26, "volume": 3183240.0}, {"date": "2022-09-16", "close": 6.12, "volume": 9906804.0}, {"date": "2022-09-19", "close": 6.23, "volume": 1747479.0}, {"date": "2022-09-20", "close": 6.04, "volume": 1607367.0}, {"date": "2022-09-21", "close": 5.76, "volume": 2204660.0}, {"date": "2022-09-22", "close": 5.54, "volume": 1788667.0}, {"date": "2022-09-23", "close": 5.5, "volume": 1467302.0}, {"date": "2022-09-26", "close": 5.43, "volume": 1333151.0}, {"date": "2022-09-27", "close": 5.5, "volume": 1154578.0}, {"date": "2022-09-28", "close": 5.66, "volume": 1222586.0}, {"date": "2022-09-29", "close": 5.29, "volume": 1851626.0}, {"date": "2022-09-30", "close": 5.26, "volume": 1223374.0}, {"date": "2022-10-03", "close": 5.39, "volume": 966352.0}, {"date": "2022-10-04", "close": 5.55, "volume": 1379237.0}, {"date": "2022-10-05", "close": 5.49, "volume": 1226774.0}, {"date": "2022-10-06", "close": 5.46, "volume": 1205654.0}, {"date": "2022-10-07", "close": 5.13, "volume": 1519133.0}, {"date": "2022-10-10", "close": 5.01, "volume": 1291837.0}, {"date": "2022-10-11", "close": 4.85, "volume": 1328602.0}, {"date": "2022-10-12", "close": 4.82, "volume": 1174341.0}, {"date": "2022-10-13", "close": 4.93, "volume": 1108222.0}, {"date": "2022-10-14", "close": 4.68, "volume": 994025.0}, {"date": "2022-10-17", "close": 4.9, "volume": 1161991.0}, {"date": "2022-10-18", "close": 4.93, "volume": 905336.0}, {"date": "2022-10-19", "close": 5.01, "volume": 824404.0}, {"date": "2022-10-20", "close": 4.99, "volume": 1585987.0}, {"date": "2022-10-21", "close": 5.11, "volume": 1167274.0}, {"date": "2022-10-24", "close": 5.11, "volume": 967532.0}, {"date": "2022-10-25", "close": 5.62, "volume": 1703105.0}, {"date": "2022-10-26", "close": 5.63, "volume": 1239528.0}, {"date": "2022-10-27", "close": 5.53, "volume": 1341864.0}, {"date": "2022-10-28", "close": 5.55, "volume": 1122917.0}, {"date": "2022-10-31", "close": 5.61, "volume": 1184707.0}, {"date": "2022-11-01", "close": 5.68, "volume": 1235116.0}, {"date": "2022-11-02", "close": 5.56, "volume": 1398319.0}, {"date": "2022-11-03", "close": 5.83, "volume": 1051245.0}, {"date": "2022-11-04", "close": 5.89, "volume": 1050205.0}, {"date": "2022-11-07", "close": 5.6, "volume": 1065230.0}, {"date": "2022-11-08", "close": 5.27, "volume": 1691937.0}, {"date": "2022-11-09", "close": 5.11, "volume": 1182347.0}, {"date": "2022-11-10", "close": 5.46, "volume": 1557654.0}, {"date": "2022-11-11", "close": 5.63, "volume": 994424.0}, {"date": "2022-11-14", "close": 5.43, "volume": 1235971.0}, {"date": "2022-11-15", "close": 5.39, "volume": 1209155.0}, {"date": "2022-11-16", "close": 4.92, "volume": 1554364.0}, {"date": "2022-11-17", "close": 4.71, "volume": 1596934.0}, {"date": "2022-11-18", "close": 4.63, "volume": 1251553.0}, {"date": "2022-11-21", "close": 4.66, "volume": 891819.0}, {"date": "2022-11-22", "close": 4.51, "volume": 1154869.0}, {"date": "2022-11-23", "close": 4.56, "volume": 663823.0}, {"date": "2022-11-25", "close": 4.55, "volume": 306753.0}, {"date": "2022-11-28", "close": 4.39, "volume": 1061753.0}, {"date": "2022-11-29", "close": 4.29, "volume": 900057.0}, {"date": "2022-11-30", "close": 3.67, "volume": 12605310.0}, {"date": "2022-12-01", "close": 3.43, "volume": 2555114.0}, {"date": "2022-12-02", "close": 3.25, "volume": 3272266.0}, {"date": "2022-12-05", "close": 3.02, "volume": 2399520.0}, {"date": "2022-12-06", "close": 2.8, "volume": 3851467.0}, {"date": "2022-12-07", "close": 2.69, "volume": 2818509.0}, {"date": "2022-12-08", "close": 2.62, "volume": 1925887.0}, {"date": "2022-12-09", "close": 2.8, "volume": 3626757.0}, {"date": "2022-12-12", "close": 2.64, "volume": 2848854.0}, {"date": "2022-12-13", "close": 2.55, "volume": 2532866.0}, {"date": "2022-12-14", "close": 2.42, "volume": 2294544.0}, {"date": "2022-12-15", "close": 2.42, "volume": 1944902.0}, {"date": "2022-12-16", "close": 2.37, "volume": 2904669.0}, {"date": "2022-12-19", "close": 2.21, "volume": 2212711.0}, {"date": "2022-12-20", "close": 2.24, "volume": 1609607.0}, {"date": "2022-12-21", "close": 2.42, "volume": 4568295.0}, {"date": "2022-12-22", "close": 2.49, "volume": 3667981.0}, {"date": "2022-12-23", "close": 2.5, "volume": 1892442.0}, {"date": "2022-12-27", "close": 2.25, "volume": 2522674.0}, {"date": "2022-12-28", "close": 2.27, "volume": 1770519.0}, {"date": "2022-12-29", "close": 2.34, "volume": 6514899.0}, {"date": "2022-12-30", "close": 2.54, "volume": 2485652.0}, {"date": "2023-01-03", "close": 2.37, "volume": 2826703.0}, {"date": "2023-01-04", "close": 2.24, "volume": 2687195.0}, {"date": "2023-01-05", "close": 2.03, "volume": 3152548.0}, {"date": "2023-01-06", "close": 2.01, "volume": 3172044.0}, {"date": "2023-01-09", "close": 2.22, "volume": 2856544.0}, {"date": "2023-01-10", "close": 2.28, "volume": 1464346.0}, {"date": "2023-01-11", "close": 2.36, "volume": 1607622.0}, {"date": "2023-01-12", "close": 2.65, "volume": 3037540.0}, {"date": "2023-01-13", "close": 2.74, "volume": 2752814.0}, {"date": "2023-01-17", "close": 2.73, "volume": 2401943.0}, {"date": "2023-01-18", "close": 2.91, "volume": 3596679.0}, {"date": "2023-01-19", "close": 2.8, "volume": 2025838.0}, {"date": "2023-01-20", "close": 3.07, "volume": 3573486.0}, {"date": "2023-01-23", "close": 3.17, "volume": 3416486.0}, {"date": "2023-01-24", "close": 3.04, "volume": 2118241.0}, {"date": "2023-01-25", "close": 3.2, "volume": 2373040.0}, {"date": "2023-01-26", "close": 3.12, "volume": 1866584.0}, {"date": "2023-01-27", "close": 3.44, "volume": 3499554.0}, {"date": "2023-01-30", "close": 3.22, "volume": 2327260.0}, {"date": "2023-01-31", "close": 3.35, "volume": 2206862.0}, {"date": "2023-02-01", "close": 3.42, "volume": 2131351.0}, {"date": "2023-02-02", "close": 3.65, "volume": 3273897.0}, {"date": "2023-02-03", "close": 3.64, "volume": 2663857.0}, {"date": "2023-02-06", "close": 3.41, "volume": 2573463.0}, {"date": "2023-02-07", "close": 3.4, "volume": 2120534.0}, {"date": "2023-02-08", "close": 3.63, "volume": 2528952.0}, {"date": "2023-02-09", "close": 3.38, "volume": 2748646.0}, {"date": "2023-02-10", "close": 3.31, "volume": 1601450.0}, {"date": "2023-02-13", "close": 3.33, "volume": 1480911.0}, {"date": "2023-02-14", "close": 3.52, "volume": 2124385.0}, {"date": "2023-02-15", "close": 3.75, "volume": 2381097.0}, {"date": "2023-02-16", "close": 3.44, "volume": 2595659.0}, {"date": "2023-02-17", "close": 3.57, "volume": 1556795.0}, {"date": "2023-02-21", "close": 3.24, "volume": 2158512.0}, {"date": "2023-02-22", "close": 3.34, "volume": 1247309.0}, {"date": "2023-02-23", "close": 3.39, "volume": 1718994.0}, {"date": "2023-02-24", "close": 3.3, "volume": 1261031.0}, {"date": "2023-02-27", "close": 3.38, "volume": 1473262.0}, {"date": "2023-02-28", "close": 3.38, "volume": 2023877.0}, {"date": "2023-03-01", "close": 2.93, "volume": 4874324.0}, {"date": "2023-03-02", "close": 3.11, "volume": 2793210.0}, {"date": "2023-03-03", "close": 3.22, "volume": 2025612.0}, {"date": "2023-03-06", "close": 3.05, "volume": 2264303.0}, {"date": "2023-03-07", "close": 2.91, "volume": 1989432.0}, {"date": "2023-03-08", "close": 3.02, "volume": 2470130.0}, {"date": "2023-03-09", "close": 2.96, "volume": 1492398.0}, {"date": "2023-03-10", "close": 2.95, "volume": 2387477.0}, {"date": "2023-03-13", "close": 2.86, "volume": 2107377.0}, {"date": "2023-03-14", "close": 2.83, "volume": 2259235.0}, {"date": "2023-03-15", "close": 2.77, "volume": 2843873.0}, {"date": "2023-03-16", "close": 2.91, "volume": 1459353.0}, {"date": "2023-03-17", "close": 2.81, "volume": 1623322.0}, {"date": "2023-03-20", "close": 2.68, "volume": 1465658.0}, {"date": "2023-03-21", "close": 2.97, "volume": 2236833.0}, {"date": "2023-03-22", "close": 2.79, "volume": 2074514.0}, {"date": "2023-03-23", "close": 2.78, "volume": 1979513.0}, {"date": "2023-03-24", "close": 2.72, "volume": 1858631.0}, {"date": "2023-03-27", "close": 2.78, "volume": 880843.0}, {"date": "2023-03-28", "close": 2.78, "volume": 1036592.0}, {"date": "2023-03-29", "close": 2.88, "volume": 942763.0}, {"date": "2023-03-30", "close": 2.91, "volume": 2763389.0}, {"date": "2023-03-31", "close": 3.01, "volume": 1819925.0}, {"date": "2023-04-03", "close": 2.93, "volume": 1308474.0}, {"date": "2023-04-04", "close": 2.87, "volume": 1090180.0}, {"date": "2023-04-05", "close": 2.67, "volume": 1368573.0}, {"date": "2023-04-06", "close": 2.75, "volume": 913521.0}, {"date": "2023-04-10", "close": 2.82, "volume": 948251.0}, {"date": "2023-04-11", "close": 2.89, "volume": 793209.0}, {"date": "2023-04-12", "close": 2.7, "volume": 1150579.0}, {"date": "2023-04-13", "close": 2.78, "volume": 916089.0}, {"date": "2023-04-14", "close": 2.71, "volume": 1009236.0}, {"date": "2023-04-17", "close": 2.73, "volume": 1087215.0}, {"date": "2023-04-18", "close": 2.395, "volume": 4053660.0}, {"date": "2023-04-19", "close": 2.36, "volume": 1473639.0}, {"date": "2023-04-20", "close": 2.28, "volume": 2253109.0}, {"date": "2023-04-21", "close": 2.31, "volume": 1522213.0}, {"date": "2023-04-24", "close": 2.32, "volume": 1011658.0}, {"date": "2023-04-25", "close": 2.27, "volume": 832838.0}, {"date": "2023-04-26", "close": 2.245, "volume": 1245517.0}, {"date": "2023-04-27", "close": 2.29, "volume": 1654467.0}, {"date": "2023-04-28", "close": 2.27, "volume": 1299816.0}, {"date": "2023-05-01", "close": 2.17, "volume": 1357163.0}, {"date": "2023-05-02", "close": 2.12, "volume": 1445876.0}, {"date": "2023-05-03", "close": 2.01, "volume": 4295849.0}, {"date": "2023-05-04", "close": 2.04, "volume": 4844239.0}, {"date": "2023-05-05", "close": 2.1, "volume": 10090440.0}, {"date": "2023-05-08", "close": 2.23, "volume": 3500933.0}, {"date": "2023-05-09", "close": 2.07, "volume": 4844658.0}, {"date": "2023-05-10", "close": 2.12, "volume": 2131863.0}, {"date": "2023-05-11", "close": 2.07, "volume": 1090833.0}, {"date": "2023-05-12", "close": 1.98, "volume": 2554915.0}, {"date": "2023-05-15", "close": 1.94, "volume": 3201784.0}, {"date": "2023-05-16", "close": 1.86, "volume": 2033107.0}, {"date": "2023-05-17", "close": 1.97, "volume": 2370948.0}, {"date": "2023-05-18", "close": 1.94, "volume": 1789223.0}, {"date": "2023-05-19", "close": 1.9, "volume": 3428703.0}, {"date": "2023-05-22", "close": 2.25, "volume": 4400066.0}, {"date": "2023-05-23", "close": 2.29, "volume": 3758860.0}, {"date": "2023-05-24", "close": 2.19, "volume": 1405403.0}, {"date": "2023-05-25", "close": 2.07, "volume": 2084264.0}, {"date": "2023-05-26", "close": 2.13, "volume": 1201478.0}, {"date": "2023-05-30", "close": 2.25, "volume": 1995077.0}, {"date": "2023-05-31", "close": 2.19, "volume": 2068247.0}, {"date": "2023-06-01", "close": 2.2, "volume": 1269170.0}, {"date": "2023-06-02", "close": 2.24, "volume": 1518046.0}, {"date": "2023-06-05", "close": 2.29, "volume": 2387725.0}, {"date": "2023-06-06", "close": 2.38, "volume": 2664434.0}, {"date": "2023-06-07", "close": 2.45, "volume": 2717890.0}, {"date": "2023-06-08", "close": 2.07, "volume": 6025479.0}, {"date": "2023-06-09", "close": 2.02, "volume": 2099392.0}, {"date": "2023-06-12", "close": 2.2, "volume": 3167043.0}, {"date": "2023-06-13", "close": 2.4, "volume": 3845014.0}, {"date": "2023-06-14", "close": 2.35, "volume": 3741460.0}, {"date": "2023-06-15", "close": 2.42, "volume": 2250689.0}, {"date": "2023-06-16", "close": 2.36, "volume": 2289084.0}, {"date": "2023-06-20", "close": 2.32, "volume": 1787971.0}, {"date": "2023-06-21", "close": 2.28, "volume": 1500780.0}, {"date": "2023-06-22", "close": 2.22, "volume": 1839304.0}, {"date": "2023-06-23", "close": 2.24, "volume": 6971657.0}, {"date": "2023-06-26", "close": 2.21, "volume": 2078300.0}, {"date": "2023-06-27", "close": 2.35, "volume": 1473420.0}, {"date": "2023-06-28", "close": 2.5, "volume": 1832019.0}, {"date": "2023-06-29", "close": 2.54, "volume": 3813664.0}, {"date": "2023-06-30", "close": 2.54, "volume": 2147655.0}, {"date": "2023-07-03", "close": 2.62, "volume": 1326317.0}, {"date": "2023-07-05", "close": 2.56, "volume": 1798831.0}, {"date": "2023-07-06", "close": 2.48, "volume": 1705647.0}, {"date": "2023-07-07", "close": 2.79, "volume": 3657180.0}, {"date": "2023-07-10", "close": 2.99, "volume": 3113841.0}, {"date": "2023-07-11", "close": 3.04, "volume": 3848040.0}, {"date": "2023-07-12", "close": 2.81, "volume": 7026463.0}, {"date": "2023-07-13", "close": 2.94, "volume": 2869038.0}, {"date": "2023-07-14", "close": 2.78, "volume": 2024687.0}, {"date": "2023-07-17", "close": 2.88, "volume": 1861507.0}, {"date": "2023-07-18", "close": 2.83, "volume": 1767077.0}, {"date": "2023-07-19", "close": 2.84, "volume": 2461349.0}, {"date": "2023-07-20", "close": 2.74, "volume": 1646091.0}, {"date": "2023-07-21", "close": 2.6, "volume": 1858431.0}, {"date": "2023-07-24", "close": 2.59, "volume": 1272590.0}, {"date": "2023-07-25", "close": 2.47, "volume": 1522132.0}, {"date": "2023-07-26", "close": 2.57, "volume": 1559001.0}, {"date": "2023-07-27", "close": 2.54, "volume": 2943205.0}, {"date": "2023-07-28", "close": 2.74, "volume": 2156381.0}, {"date": "2023-07-31", "close": 2.86, "volume": 2901461.0}, {"date": "2023-08-01", "close": 2.86, "volume": 1666210.0}, {"date": "2023-08-02", "close": 2.64, "volume": 2312141.0}, {"date": "2023-08-03", "close": 2.68, "volume": 1872413.0}, {"date": "2023-08-04", "close": 2.59, "volume": 1489889.0}, {"date": "2023-08-07", "close": 2.46, "volume": 1822094.0}, {"date": "2023-08-08", "close": 2.49, "volume": 1443052.0}, {"date": "2023-08-09", "close": 2.66, "volume": 3345908.0}, {"date": "2023-08-10", "close": 2.45, "volume": 3482069.0}, {"date": "2023-08-11", "close": 2.39, "volume": 1484618.0}, {"date": "2023-08-14", "close": 2.35, "volume": 1424258.0}, {"date": "2023-08-15", "close": 2.28, "volume": 1492358.0}, {"date": "2023-08-16", "close": 2.23, "volume": 1436665.0}, {"date": "2023-08-17", "close": 2.13, "volume": 1654514.0}, {"date": "2023-08-18", "close": 2.11, "volume": 1411172.0}, {"date": "2023-08-21", "close": 2.14, "volume": 1238861.0}, {"date": "2023-08-22", "close": 2.07, "volume": 1576017.0}, {"date": "2023-08-23", "close": 2.04, "volume": 1334722.0}, {"date": "2023-08-24", "close": 2.01, "volume": 1503335.0}, {"date": "2023-08-25", "close": 2.11, "volume": 1385587.0}, {"date": "2023-08-28", "close": 2.18, "volume": 1207620.0}, {"date": "2023-08-29", "close": 2.27, "volume": 1533214.0}, {"date": "2023-08-30", "close": 2.21, "volume": 1482061.0}, {"date": "2023-08-31", "close": 2.12, "volume": 2016737.0}, {"date": "2023-09-01", "close": 2.19, "volume": 1013935.0}, {"date": "2023-09-05", "close": 2.21, "volume": 1141357.0}, {"date": "2023-09-06", "close": 2.1, "volume": 1697696.0}, {"date": "2023-09-07", "close": 2.11, "volume": 1228349.0}, {"date": "2023-09-08", "close": 2.13, "volume": 1065535.0}, {"date": "2023-09-11", "close": 2.12, "volume": 879123.0}, {"date": "2023-09-12", "close": 2.1, "volume": 1013605.0}, {"date": "2023-09-13", "close": 2.07, "volume": 788411.0}, {"date": "2023-09-14", "close": 2.12, "volume": 733790.0}, {"date": "2023-09-15", "close": 2.13, "volume": 1978938.0}, {"date": "2023-09-18", "close": 2.08, "volume": 726008.0}, {"date": "2023-09-19", "close": 2.05, "volume": 887026.0}, {"date": "2023-09-20", "close": 2.05, "volume": 801469.0}, {"date": "2023-09-21", "close": 1.98, "volume": 1828971.0}, {"date": "2023-09-22", "close": 1.92, "volume": 1519375.0}, {"date": "2023-09-25", "close": 1.94, "volume": 1018044.0}, {"date": "2023-09-26", "close": 1.88, "volume": 1457573.0}, {"date": "2023-09-27", "close": 1.9, "volume": 1503823.0}, {"date": "2023-09-28", "close": 1.95, "volume": 1893832.0}, {"date": "2023-09-29", "close": 2.02, "volume": 1290984.0}, {"date": "2023-10-02", "close": 1.89, "volume": 1521886.0}, {"date": "2023-10-03", "close": 1.83, "volume": 1265113.0}, {"date": "2023-10-04", "close": 1.89, "volume": 899712.0}, {"date": "2023-10-05", "close": 1.84, "volume": 1080698.0}, {"date": "2023-10-06", "close": 1.86, "volume": 1059487.0}, {"date": "2023-10-09", "close": 1.8, "volume": 1457350.0}, {"date": "2023-10-10", "close": 1.97, "volume": 1604589.0}, {"date": "2023-10-11", "close": 1.89, "volume": 1099527.0}, {"date": "2023-10-12", "close": 1.79, "volume": 876261.0}, {"date": "2023-10-13", "close": 1.76, "volume": 987406.0}, {"date": "2023-10-16", "close": 1.74, "volume": 955833.0}, {"date": "2023-10-17", "close": 1.77, "volume": 1073724.0}, {"date": "2023-10-18", "close": 1.62, "volume": 2377036.0}, {"date": "2023-10-19", "close": 1.55, "volume": 1474880.0}, {"date": "2023-10-20", "close": 1.44, "volume": 2727393.0}, {"date": "2023-10-23", "close": 1.37, "volume": 2109876.0}, {"date": "2023-10-24", "close": 1.4, "volume": 1426296.0}, {"date": "2023-10-25", "close": 1.4, "volume": 1498844.0}, {"date": "2023-10-26", "close": 1.39, "volume": 1342921.0}, {"date": "2023-10-27", "close": 1.32, "volume": 1518235.0}, {"date": "2023-10-30", "close": 1.24, "volume": 1989927.0}, {"date": "2023-10-31", "close": 1.32, "volume": 1985370.0}, {"date": "2023-11-01", "close": 1.33, "volume": 1019587.0}, {"date": "2023-11-02", "close": 1.43, "volume": 2637671.0}, {"date": "2023-11-03", "close": 1.4, "volume": 2855919.0}, {"date": "2023-11-06", "close": 1.37, "volume": 2026551.0}, {"date": "2023-11-07", "close": 1.45, "volume": 1799831.0}, {"date": "2023-11-08", "close": 1.54, "volume": 4862647.0}, {"date": "2023-11-09", "close": 1.41, "volume": 3578081.0}, {"date": "2023-11-10", "close": 1.35, "volume": 2153356.0}, {"date": "2023-11-13", "close": 1.46, "volume": 1852564.0}, {"date": "2023-11-14", "close": 1.59, "volume": 2241103.0}, {"date": "2023-11-15", "close": 1.65, "volume": 2700524.0}, {"date": "2023-11-16", "close": 1.495, "volume": 2975405.0}, {"date": "2023-11-17", "close": 1.475, "volume": 1515657.0}, {"date": "2023-11-20", "close": 1.51, "volume": 1646405.0}, {"date": "2023-11-21", "close": 1.43, "volume": 1603311.0}, {"date": "2023-11-22", "close": 1.4, "volume": 1547827.0}, {"date": "2023-11-24", "close": 1.43, "volume": 509664.0}, {"date": "2023-11-27", "close": 1.33, "volume": 1616677.0}, {"date": "2023-11-28", "close": 1.38, "volume": 1939834.0}, {"date": "2023-11-29", "close": 1.51, "volume": 2379549.0}, {"date": "2023-11-30", "close": 1.41, "volume": 5445022.0}, {"date": "2023-12-01", "close": 1.49, "volume": 1679307.0}, {"date": "2023-12-04", "close": 1.55, "volume": 2182372.0}, {"date": "2023-12-05", "close": 1.43, "volume": 2097119.0}, {"date": "2023-12-06", "close": 1.42, "volume": 1510427.0}, {"date": "2023-12-07", "close": 1.4, "volume": 1297069.0}, {"date": "2023-12-08", "close": 1.44, "volume": 1137392.0}, {"date": "2023-12-11", "close": 1.35, "volume": 1681528.0}, {"date": "2023-12-12", "close": 1.24, "volume": 3156121.0}, {"date": "2023-12-13", "close": 1.36, "volume": 4481759.0}, {"date": "2023-12-14", "close": 1.41, "volume": 6451471.0}, {"date": "2023-12-15", "close": 1.32, "volume": 5323387.0}, {"date": "2023-12-18", "close": 1.27, "volume": 3040415.0}, {"date": "2023-12-19", "close": 1.34, "volume": 3444158.0}, {"date": "2023-12-20", "close": 1.27, "volume": 3466116.0}, {"date": "2023-12-21", "close": 1.32, "volume": 2247436.0}, {"date": "2023-12-22", "close": 1.44, "volume": 3989432.0}, {"date": "2023-12-26", "close": 1.53, "volume": 3076277.0}, {"date": "2023-12-27", "close": 1.46, "volume": 2467270.0}, {"date": "2023-12-28", "close": 1.47, "volume": 5147687.0}, {"date": "2023-12-29", "close": 1.45, "volume": 3156493.0}, {"date": "2024-01-02", "close": 1.34, "volume": 2537406.0}, {"date": "2024-01-03", "close": 1.29, "volume": 3075105.0}, {"date": "2024-01-04", "close": 1.42, "volume": 4392353.0}, {"date": "2024-01-05", "close": 1.33, "volume": 3416373.0}, {"date": "2024-01-08", "close": 1.49, "volume": 3181028.0}, {"date": "2024-01-09", "close": 1.38, "volume": 2195635.0}, {"date": "2024-01-10", "close": 1.34, "volume": 2622875.0}, {"date": "2024-01-11", "close": 1.29, "volume": 5430845.0}, {"date": "2024-01-12", "close": 1.26, "volume": 2795088.0}, {"date": "2024-01-16", "close": 1.19, "volume": 4425974.0}, {"date": "2024-01-17", "close": 1.19, "volume": 11320920.0}, {"date": "2024-01-18", "close": 1.17, "volume": 4997627.0}, {"date": "2024-01-19", "close": 1.18, "volume": 4459548.0}, {"date": "2024-01-22", "close": 1.17, "volume": 4393068.0}, {"date": "2024-01-23", "close": 1.49, "volume": 17282240.0}, {"date": "2024-01-24", "close": 1.34, "volume": 5957041.0}, {"date": "2024-01-25", "close": 1.405, "volume": 4076191.0}, {"date": "2024-01-26", "close": 1.46, "volume": 4649934.0}, {"date": "2024-01-29", "close": 1.73, "volume": 9314067.0}, {"date": "2024-01-30", "close": 1.64, "volume": 4452475.0}, {"date": "2024-01-31", "close": 1.62, "volume": 7012438.0}, {"date": "2024-02-01", "close": 1.78, "volume": 5823419.0}, {"date": "2024-02-02", "close": 1.7, "volume": 5303279.0}, {"date": "2024-02-05", "close": 1.54, "volume": 4070690.0}, {"date": "2024-02-06", "close": 1.665, "volume": 2717215.0}, {"date": "2024-02-07", "close": 1.54, "volume": 3280557.0}, {"date": "2024-02-08", "close": 1.6, "volume": 2988331.0}, {"date": "2024-02-09", "close": 1.63, "volume": 1925580.0}, {"date": "2024-02-12", "close": 1.77, "volume": 3736067.0}, {"date": "2024-02-13", "close": 1.61, "volume": 3513957.0}, {"date": "2024-02-14", "close": 1.725, "volume": 2572024.0}, {"date": "2024-02-15", "close": 1.82, "volume": 3237044.0}, {"date": "2024-02-16", "close": 1.78, "volume": 2397963.0}, {"date": "2024-02-20", "close": 1.67, "volume": 2120506.0}, {"date": "2024-02-21", "close": 1.58, "volume": 1955843.0}, {"date": "2024-02-22", "close": 1.55, "volume": 2812013.0}, {"date": "2024-02-23", "close": 1.57, "volume": 2140841.0}, {"date": "2024-02-26", "close": 1.62, "volume": 3481229.0}, {"date": "2024-02-27", "close": 1.73, "volume": 3731470.0}, {"date": "2024-02-28", "close": 1.67, "volume": 3702201.0}, {"date": "2024-02-29", "close": 1.64, "volume": 3401082.0}, {"date": "2024-03-01", "close": 1.64, "volume": 1888801.0}, {"date": "2024-03-04", "close": 1.53, "volume": 3875056.0}, {"date": "2024-03-05", "close": 1.49, "volume": 2562569.0}, {"date": "2024-03-06", "close": 1.48, "volume": 2151183.0}, {"date": "2024-03-07", "close": 1.5, "volume": 1597427.0}, {"date": "2024-03-08", "close": 1.52, "volume": 3301296.0}, {"date": "2024-03-11", "close": 1.46, "volume": 1934887.0}, {"date": "2024-03-12", "close": 1.48, "volume": 1392603.0}, {"date": "2024-03-13", "close": 1.46, "volume": 1544158.0}, {"date": "2024-03-14", "close": 1.37, "volume": 3627476.0}, {"date": "2024-03-15", "close": 1.38, "volume": 1917224.0}, {"date": "2024-03-18", "close": 1.35, "volume": 2075641.0}, {"date": "2024-03-19", "close": 1.41, "volume": 3046044.0}, {"date": "2024-03-20", "close": 1.52, "volume": 3947479.0}, {"date": "2024-03-21", "close": 1.58, "volume": 2839151.0}, {"date": "2024-03-22", "close": 1.56, "volume": 2450008.0}, {"date": "2024-03-25", "close": 1.59, "volume": 3439300.0}, {"date": "2024-03-26", "close": 1.68, "volume": 4440221.0}, {"date": "2024-03-27", "close": 1.92, "volume": 7842117.0}, {"date": "2024-03-28", "close": 2.03, "volume": 6377218.0}, {"date": "2024-04-01", "close": 1.98, "volume": 3776760.0}, {"date": "2024-04-02", "close": 1.91, "volume": 2885849.0}, {"date": "2024-04-03", "close": 1.84, "volume": 1995253.0}, {"date": "2024-04-04", "close": 1.85, "volume": 2008678.0}, {"date": "2024-04-05", "close": 1.84, "volume": 1493647.0}, {"date": "2024-04-08", "close": 1.83, "volume": 1312008.0}, {"date": "2024-04-09", "close": 1.83, "volume": 2059400.0}, {"date": "2024-04-10", "close": 1.76, "volume": 1980966.0}, {"date": "2024-04-11", "close": 1.73, "volume": 1499627.0}, {"date": "2024-04-12", "close": 1.61, "volume": 2414717.0}, {"date": "2024-04-15", "close": 1.58, "volume": 1548535.0}, {"date": "2024-04-16", "close": 1.6, "volume": 1706952.0}, {"date": "2024-04-17", "close": 1.59, "volume": 1202112.0}, {"date": "2024-04-18", "close": 1.58, "volume": 1761709.0}, {"date": "2024-04-19", "close": 1.64, "volume": 2127130.0}, {"date": "2024-04-22", "close": 1.66, "volume": 2169988.0}, {"date": "2024-04-23", "close": 1.71, "volume": 2109868.0}, {"date": "2024-04-24", "close": 1.69, "volume": 1352131.0}, {"date": "2024-04-25", "close": 1.64, "volume": 1025372.0}, {"date": "2024-04-26", "close": 1.71, "volume": 1428193.0}, {"date": "2024-04-29", "close": 1.68, "volume": 1631799.0}, {"date": "2024-04-30", "close": 1.69, "volume": 1149247.0}, {"date": "2024-05-01", "close": 1.73, "volume": 1532973.0}, {"date": "2024-05-02", "close": 1.83, "volume": 2385722.0}, {"date": "2024-05-03", "close": 1.82, "volume": 1670048.0}, {"date": "2024-05-06", "close": 1.91, "volume": 2323550.0}, {"date": "2024-05-07", "close": 1.79, "volume": 1774589.0}, {"date": "2024-05-08", "close": 1.74, "volume": 2279623.0}, {"date": "2024-05-09", "close": 1.77, "volume": 2334042.0}, {"date": "2024-05-10", "close": 1.72, "volume": 2379866.0}, {"date": "2024-05-13", "close": 1.88, "volume": 3902873.0}, {"date": "2024-05-14", "close": 1.99, "volume": 3636117.0}, {"date": "2024-05-15", "close": 1.83, "volume": 2727521.0}, {"date": "2024-05-16", "close": 1.78, "volume": 3040545.0}, {"date": "2024-05-17", "close": 1.75, "volume": 2856583.0}, {"date": "2024-05-20", "close": 1.72, "volume": 1501842.0}, {"date": "2024-05-21", "close": 1.69, "volume": 2342678.0}, {"date": "2024-05-22", "close": 1.72, "volume": 2212095.0}, {"date": "2024-05-23", "close": 1.64, "volume": 2859774.0}, {"date": "2024-05-24", "close": 1.78, "volume": 2167993.0}, {"date": "2024-05-28", "close": 1.77, "volume": 1555223.0}, {"date": "2024-05-29", "close": 1.77, "volume": 1391823.0}, {"date": "2024-05-30", "close": 1.81, "volume": 1293843.0}, {"date": "2024-05-31", "close": 1.77, "volume": 1072031.0}, {"date": "2024-06-03", "close": 1.73, "volume": 930787.0}, {"date": "2024-06-04", "close": 1.69, "volume": 813351.0}, {"date": "2024-06-05", "close": 1.71, "volume": 1037032.0}, {"date": "2024-06-06", "close": 1.68, "volume": 951780.0}, {"date": "2024-06-07", "close": 1.66, "volume": 1312074.0}, {"date": "2024-06-10", "close": 1.7, "volume": 900521.0}, {"date": "2024-06-11", "close": 1.73, "volume": 1057661.0}, {"date": "2024-06-12", "close": 1.73, "volume": 1825259.0}, {"date": "2024-06-13", "close": 1.69, "volume": 1211179.0}, {"date": "2024-06-14", "close": 1.67, "volume": 1773703.0}, {"date": "2024-06-17", "close": 1.67, "volume": 878382.0}, {"date": "2024-06-18", "close": 1.59, "volume": 1259922.0}, {"date": "2024-06-20", "close": 1.5, "volume": 1681192.0}, {"date": "2024-06-21", "close": 1.54, "volume": 1492014.0}, {"date": "2024-06-24", "close": 1.64, "volume": 1310362.0}, {"date": "2024-06-25", "close": 1.61, "volume": 756522.0}, {"date": "2024-06-26", "close": 1.68, "volume": 1328006.0}, {"date": "2024-06-27", "close": 1.68, "volume": 1090244.0}, {"date": "2024-06-28", "close": 1.65, "volume": 1820596.0}, {"date": "2024-07-01", "close": 1.64, "volume": 1205264.0}, {"date": "2024-07-02", "close": 1.63, "volume": 1398353.0}, {"date": "2024-07-03", "close": 1.72, "volume": 1467664.0}, {"date": "2024-07-05", "close": 1.69, "volume": 1145379.0}, {"date": "2024-07-08", "close": 1.7, "volume": 1761303.0}, {"date": "2024-07-09", "close": 1.71, "volume": 2214026.0}, {"date": "2024-07-10", "close": 1.78, "volume": 1746417.0}, {"date": "2024-07-11", "close": 1.97, "volume": 7076751.0}, {"date": "2024-07-12", "close": 2.15, "volume": 4812591.0}, {"date": "2024-07-15", "close": 2.16, "volume": 3608490.0}, {"date": "2024-07-16", "close": 2.24, "volume": 3296365.0}, {"date": "2024-07-17", "close": 2.2, "volume": 2864591.0}, {"date": "2024-07-18", "close": 2.12, "volume": 3123265.0}, {"date": "2024-07-19", "close": 2.07, "volume": 1364348.0}, {"date": "2024-07-22", "close": 2.08, "volume": 1977579.0}, {"date": "2024-07-23", "close": 2.12, "volume": 1108787.0}, {"date": "2024-07-24", "close": 2.03, "volume": 1366092.0}, {"date": "2024-07-25", "close": 2.02, "volume": 2324797.0}, {"date": "2024-07-26", "close": 1.99, "volume": 1285170.0}, {"date": "2024-07-29", "close": 1.89, "volume": 1726560.0}, {"date": "2024-07-30", "close": 1.86, "volume": 1338007.0}, {"date": "2024-07-31", "close": 1.88, "volume": 1537624.0}, {"date": "2024-08-01", "close": 1.71, "volume": 1743301.0}, {"date": "2024-08-02", "close": 1.65, "volume": 1757527.0}, {"date": "2024-08-05", "close": 1.58, "volume": 2166211.0}, {"date": "2024-08-06", "close": 1.585, "volume": 1405966.0}, {"date": "2024-08-07", "close": 1.28, "volume": 6427421.0}, {"date": "2024-08-08", "close": 1.37, "volume": 1586399.0}, {"date": "2024-08-09", "close": 1.34, "volume": 1524785.0}, {"date": "2024-08-12", "close": 1.35, "volume": 1658376.0}, {"date": "2024-08-13", "close": 1.44, "volume": 1208731.0}, {"date": "2024-08-14", "close": 1.38, "volume": 2058394.0}, {"date": "2024-08-15", "close": 1.43, "volume": 1028963.0}, {"date": "2024-08-16", "close": 1.42, "volume": 1019857.0}, {"date": "2024-08-19", "close": 1.44, "volume": 1208491.0}, {"date": "2024-08-20", "close": 1.45, "volume": 1110890.0}, {"date": "2024-08-21", "close": 1.46, "volume": 879474.0}, {"date": "2024-08-22", "close": 1.41, "volume": 952967.0}, {"date": "2024-08-23", "close": 1.54, "volume": 1644532.0}, {"date": "2024-08-26", "close": 1.45, "volume": 1766462.0}, {"date": "2024-08-27", "close": 1.45, "volume": 1056071.0}, {"date": "2024-08-28", "close": 1.42, "volume": 907356.0}, {"date": "2024-08-29", "close": 1.43, "volume": 1138793.0}, {"date": "2024-08-30", "close": 1.43, "volume": 938021.0}, {"date": "2024-09-03", "close": 1.37, "volume": 2001333.0}, {"date": "2024-09-04", "close": 1.32, "volume": 1606371.0}, {"date": "2024-09-05", "close": 1.26, "volume": 2306386.0}, {"date": "2024-09-06", "close": 1.24, "volume": 1507417.0}, {"date": "2024-09-09", "close": 1.24, "volume": 945029.0}, {"date": "2024-09-10", "close": 1.22, "volume": 1444331.0}, {"date": "2024-09-11", "close": 1.33, "volume": 1567905.0}, {"date": "2024-09-12", "close": 1.3, "volume": 1085887.0}, {"date": "2024-09-13", "close": 1.33, "volume": 1234597.0}, {"date": "2024-09-16", "close": 1.32, "volume": 1264104.0}, {"date": "2024-09-17", "close": 1.33, "volume": 1133627.0}, {"date": "2024-09-18", "close": 1.32, "volume": 1235577.0}, {"date": "2024-09-19", "close": 1.33, "volume": 844877.0}, {"date": "2024-09-20", "close": 1.46, "volume": 8987506.0}, {"date": "2024-09-23", "close": 1.36, "volume": 2206363.0}, {"date": "2024-09-24", "close": 1.41, "volume": 1315968.0}, {"date": "2024-09-25", "close": 1.35, "volume": 1405496.0}, {"date": "2024-09-26", "close": 1.35, "volume": 1568517.0}, {"date": "2024-09-27", "close": 1.37, "volume": 1525379.0}, {"date": "2024-09-30", "close": 1.35, "volume": 1469291.0}, {"date": "2024-10-01", "close": 1.26, "volume": 3243629.0}, {"date": "2024-10-02", "close": 1.27, "volume": 1093205.0}, {"date": "2024-10-03", "close": 1.26, "volume": 755449.0}, {"date": "2024-10-04", "close": 1.29, "volume": 1058345.0}, {"date": "2024-10-07", "close": 1.26, "volume": 1180048.0}, {"date": "2024-10-08", "close": 1.24, "volume": 1184121.0}, {"date": "2024-10-09", "close": 1.25, "volume": 727899.0}, {"date": "2024-10-10", "close": 1.24, "volume": 925881.0}, {"date": "2024-10-11", "close": 1.29, "volume": 1040343.0}, {"date": "2024-10-14", "close": 1.28, "volume": 795205.0}, {"date": "2024-10-15", "close": 1.28, "volume": 711883.0}, {"date": "2024-10-16", "close": 1.28, "volume": 1108950.0}, {"date": "2024-10-17", "close": 1.25, "volume": 808698.0}, {"date": "2024-10-18", "close": 1.27, "volume": 937405.0}, {"date": "2024-10-21", "close": 1.23, "volume": 1182749.0}, {"date": "2024-10-22", "close": 1.23, "volume": 1055367.0}, {"date": "2024-10-23", "close": 1.2, "volume": 1206574.0}, {"date": "2024-10-24", "close": 1.23, "volume": 2306393.0}, {"date": "2024-10-25", "close": 1.23, "volume": 1010220.0}, {"date": "2024-10-28", "close": 1.26, "volume": 1424524.0}, {"date": "2024-10-29", "close": 1.25, "volume": 876139.0}, {"date": "2024-10-30", "close": 1.24, "volume": 754793.0}, {"date": "2024-10-31", "close": 1.18, "volume": 1581984.0}, {"date": "2024-11-01", "close": 1.16, "volume": 1335872.0}, {"date": "2024-11-04", "close": 1.17, "volume": 1342085.0}, {"date": "2024-11-05", "close": 1.2, "volume": 1056332.0}, {"date": "2024-11-06", "close": 1.17, "volume": 2652185.0}, {"date": "2024-11-07", "close": 1.18, "volume": 2115328.0}, {"date": "2024-11-08", "close": 1.16, "volume": 3323124.0}, {"date": "2024-11-11", "close": 1.165, "volume": 2544909.0}, {"date": "2024-11-12", "close": 1.06, "volume": 3694981.0}, {"date": "2024-11-13", "close": 1.13, "volume": 3296862.0}, {"date": "2024-11-14", "close": 1.06, "volume": 1956868.0}, {"date": "2024-11-15", "close": 1.02, "volume": 3215449.0}, {"date": "2024-11-18", "close": 1.02, "volume": 1684770.0}, {"date": "2024-11-19", "close": 1.04, "volume": 1872539.0}, {"date": "2024-11-20", "close": 1.06, "volume": 1336190.0}, {"date": "2024-11-21", "close": 1.07, "volume": 1644245.0}, {"date": "2024-11-22", "close": 1.1, "volume": 2186567.0}, {"date": "2024-11-25", "close": 1.16, "volume": 2792841.0}, {"date": "2024-11-26", "close": 1.11, "volume": 1293173.0}, {"date": "2024-11-27", "close": 1.12, "volume": 1048397.0}, {"date": "2024-11-29", "close": 1.16, "volume": 1199737.0}, {"date": "2024-12-02", "close": 1.18, "volume": 2076283.0}, {"date": "2024-12-03", "close": 1.13, "volume": 1609855.0}, {"date": "2024-12-04", "close": 1.09, "volume": 1371127.0}, {"date": "2024-12-05", "close": 1.06, "volume": 1878163.0}, {"date": "2024-12-06", "close": 1.1, "volume": 1701465.0}, {"date": "2024-12-09", "close": 1.17, "volume": 3187189.0}, {"date": "2024-12-10", "close": 1.16, "volume": 826766.0}, {"date": "2024-12-11", "close": 1.14, "volume": 1261634.0}, {"date": "2024-12-12", "close": 1.12, "volume": 950768.0}, {"date": "2024-12-13", "close": 1.09, "volume": 1250364.0}, {"date": "2024-12-16", "close": 1.09, "volume": 1983834.0}, {"date": "2024-12-17", "close": 1.09, "volume": 1333469.0}, {"date": "2024-12-18", "close": 1.18, "volume": 10925340.0}, {"date": "2024-12-19", "close": 1.13, "volume": 3477377.0}, {"date": "2024-12-20", "close": 1.3, "volume": 6629588.0}, {"date": "2024-12-23", "close": 1.42, "volume": 5198101.0}, {"date": "2024-12-24", "close": 1.5, "volume": 3766226.0}, {"date": "2024-12-26", "close": 1.95, "volume": 15791930.0}, {"date": "2024-12-27", "close": 2.13, "volume": 48418590.0}, {"date": "2024-12-30", "close": 2.14, "volume": 23567790.0}, {"date": "2024-12-31", "close": 1.89, "volume": 11385430.0}, {"date": "2025-01-02", "close": 2.07, "volume": 9795577.0}, {"date": "2025-01-03", "close": 2.21, "volume": 11864200.0}, {"date": "2025-01-06", "close": 2.01, "volume": 11718320.0}, {"date": "2025-01-07", "close": 1.99, "volume": 5175340.0}, {"date": "2025-01-08", "close": 1.82, "volume": 7409595.0}, {"date": "2025-01-10", "close": 1.75, "volume": 3837953.0}, {"date": "2025-01-13", "close": 1.71, "volume": 4729302.0}, {"date": "2025-01-14", "close": 1.545, "volume": 5681454.0}, {"date": "2025-01-15", "close": 1.65, "volume": 4617232.0}, {"date": "2025-01-16", "close": 1.63, "volume": 2213332.0}, {"date": "2025-01-17", "close": 1.66, "volume": 2425775.0}, {"date": "2025-01-21", "close": 1.49, "volume": 5214129.0}, {"date": "2025-01-22", "close": 1.59, "volume": 3708533.0}, {"date": "2025-01-23", "close": 1.58, "volume": 2617528.0}, {"date": "2025-01-24", "close": 1.54, "volume": 2028336.0}, {"date": "2025-01-27", "close": 1.5, "volume": 2701482.0}, {"date": "2025-01-28", "close": 1.49, "volume": 1767571.0}, {"date": "2025-01-29", "close": 1.42, "volume": 1446245.0}, {"date": "2025-01-30", "close": 1.39, "volume": 2452137.0}, {"date": "2025-01-31", "close": 1.39, "volume": 2909618.0}, {"date": "2025-02-03", "close": 1.37, "volume": 2460806.0}, {"date": "2025-02-04", "close": 1.38, "volume": 2140142.0}, {"date": "2025-02-05", "close": 1.37, "volume": 2189016.0}, {"date": "2025-02-06", "close": 1.35, "volume": 1577478.0}, {"date": "2025-02-07", "close": 1.32, "volume": 1835750.0}, {"date": "2025-02-10", "close": 1.33, "volume": 2659112.0}, {"date": "2025-02-11", "close": 1.31, "volume": 1716678.0}, {"date": "2025-02-12", "close": 1.34, "volume": 2316340.0}, {"date": "2025-02-13", "close": 1.37, "volume": 2978560.0}, {"date": "2025-02-14", "close": 1.39, "volume": 2390787.0}, {"date": "2025-02-18", "close": 1.48, "volume": 5179754.0}, {"date": "2025-02-19", "close": 1.45, "volume": 2879573.0}, {"date": "2025-02-20", "close": 1.39, "volume": 2375983.0}, {"date": "2025-02-21", "close": 1.35, "volume": 2443780.0}, {"date": "2025-02-24", "close": 1.27, "volume": 2742600.0}, {"date": "2025-02-25", "close": 1.2, "volume": 2736689.0}, {"date": "2025-02-26", "close": 1.21, "volume": 2184747.0}, {"date": "2025-02-27", "close": 1.22, "volume": 2265362.0}, {"date": "2025-02-28", "close": 1.23, "volume": 2988345.0}, {"date": "2025-03-03", "close": 1.13, "volume": 4407920.0}, {"date": "2025-03-04", "close": 1.11, "volume": 2811266.0}, {"date": "2025-03-05", "close": 1.13, "volume": 1905161.0}, {"date": "2025-03-06", "close": 1.15, "volume": 1819858.0}, {"date": "2025-03-07", "close": 1.15, "volume": 1321619.0}, {"date": "2025-03-10", "close": 1.07, "volume": 2278812.0}, {"date": "2025-03-11", "close": 1.11, "volume": 1813454.0}, {"date": "2025-03-12", "close": 1.13, "volume": 1442662.0}, {"date": "2025-03-13", "close": 1.08, "volume": 1806987.0}, {"date": "2025-03-14", "close": 1.13, "volume": 1355951.0}, {"date": "2025-03-17", "close": 1.15, "volume": 1203050.0}, {"date": "2025-03-18", "close": 1.13, "volume": 1194272.0}, {"date": "2025-03-19", "close": 1.1, "volume": 1602170.0}, {"date": "2025-03-20", "close": 1.1, "volume": 937654.0}, {"date": "2025-03-21", "close": 1.11, "volume": 2028149.0}, {"date": "2025-03-24", "close": 1.15, "volume": 1223908.0}, {"date": "2025-03-25", "close": 1.12, "volume": 1273553.0}, {"date": "2025-03-26", "close": 1.09, "volume": 989274.0}, {"date": "2025-03-27", "close": 1.11, "volume": 942603.0}, {"date": "2025-03-28", "close": 1.08, "volume": 1289060.0}, {"date": "2025-03-31", "close": 1.05, "volume": 2038627.0}, {"date": "2025-04-01", "close": 1.04, "volume": 1448025.0}, {"date": "2025-04-02", "close": 1.05, "volume": 1755808.0}, {"date": "2025-04-03", "close": 1.01, "volume": 2852508.0}, {"date": "2025-04-04", "close": 0.9729, "volume": 4667233.0}, {"date": "2025-04-07", "close": 0.9269, "volume": 5711797.0}, {"date": "2025-04-08", "close": 0.9361, "volume": 2808946.0}, {"date": "2025-04-09", "close": 1.04, "volume": 2837213.0}, {"date": "2025-04-10", "close": 1.02, "volume": 2254881.0}, {"date": "2025-04-11", "close": 1.13, "volume": 2097924.0}, {"date": "2025-04-14", "close": 1.12, "volume": 1782579.0}, {"date": "2025-04-15", "close": 1.07, "volume": 1075364.0}, {"date": "2025-04-16", "close": 1.06, "volume": 1209456.0}, {"date": "2025-04-17", "close": 1.1, "volume": 992632.0}, {"date": "2025-04-21", "close": 1.13, "volume": 1354190.0}, {"date": "2025-04-22", "close": 1.15, "volume": 1688426.0}, {"date": "2025-04-23", "close": 1.12, "volume": 1136311.0}, {"date": "2025-04-24", "close": 1.14, "volume": 1077710.0}, {"date": "2025-04-25", "close": 1.14, "volume": 678199.0}, {"date": "2025-04-28", "close": 1.13, "volume": 1037877.0}, {"date": "2025-04-29", "close": 1.11, "volume": 901536.0}, {"date": "2025-04-30", "close": 1.09, "volume": 840814.0}, {"date": "2025-05-01", "close": 1.1, "volume": 971189.0}, {"date": "2025-05-02", "close": 1.11, "volume": 1128843.0}, {"date": "2025-05-05", "close": 1.13, "volume": 738499.0}, {"date": "2025-05-06", "close": 1.13, "volume": 696248.0}, {"date": "2025-05-07", "close": 1.2, "volume": 2521529.0}, {"date": "2025-05-08", "close": 1.27, "volume": 1824205.0}, {"date": "2025-05-09", "close": 1.3, "volume": 2092097.0}, {"date": "2025-05-12", "close": 1.43, "volume": 3439309.0}, {"date": "2025-05-13", "close": 1.43, "volume": 2612944.0}, {"date": "2025-05-14", "close": 1.36, "volume": 2970714.0}, {"date": "2025-05-15", "close": 1.37, "volume": 1507375.0}, {"date": "2025-05-16", "close": 1.38, "volume": 3857812.0}, {"date": "2025-05-19", "close": 1.3, "volume": 2762683.0}, {"date": "2025-05-20", "close": 1.33, "volume": 2123670.0}, {"date": "2025-05-21", "close": 1.31, "volume": 2120064.0}, {"date": "2025-05-22", "close": 1.34, "volume": 2251781.0}, {"date": "2025-05-23", "close": 1.51, "volume": 9369599.0}, {"date": "2025-05-27", "close": 1.66, "volume": 4264443.0}, {"date": "2025-05-28", "close": 1.81, "volume": 8520484.0}, {"date": "2025-05-29", "close": 1.68, "volume": 5229602.0}, {"date": "2025-05-30", "close": 1.56, "volume": 3870109.0}, {"date": "2025-06-02", "close": 1.42, "volume": 4088421.0}, {"date": "2025-06-03", "close": 1.47, "volume": 2494060.0}, {"date": "2025-06-04", "close": 1.45, "volume": 2204719.0}, {"date": "2025-06-05", "close": 1.42, "volume": 2111020.0}, {"date": "2025-06-06", "close": 1.61, "volume": 5686302.0}, {"date": "2025-06-09", "close": 1.57, "volume": 6159456.0}, {"date": "2025-06-10", "close": 1.63, "volume": 12594430.0}, {"date": "2025-06-11", "close": 1.87, "volume": 16168350.0}, {"date": "2025-06-12", "close": 1.77, "volume": 9660998.0}, {"date": "2025-06-13", "close": 1.75, "volume": 6645466.0}, {"date": "2025-06-16", "close": 1.93, "volume": 7210077.0}, {"date": "2025-06-17", "close": 1.93, "volume": 7469067.0}, {"date": "2025-06-18", "close": 1.98, "volume": 5899208.0}, {"date": "2025-06-20", "close": 1.8, "volume": 7707622.0}, {"date": "2025-06-23", "close": 1.86, "volume": 5677179.0}, {"date": "2025-06-24", "close": 1.87, "volume": 4946175.0}, {"date": "2025-06-25", "close": 1.95, "volume": 8716745.0}, {"date": "2025-06-26", "close": 2.28, "volume": 14369810.0}, {"date": "2025-06-27", "close": 2.15, "volume": 9951117.0}, {"date": "2025-06-30", "close": 2.19, "volume": 8106707.0}, {"date": "2025-07-01", "close": 2.2, "volume": 7037932.0}, {"date": "2025-07-02", "close": 2.47, "volume": 9085668.0}, {"date": "2025-07-03", "close": 2.46, "volume": 7309017.0}, {"date": "2025-07-07", "close": 2.28, "volume": 8312769.0}, {"date": "2025-07-08", "close": 2.51, "volume": 11537730.0}, {"date": "2025-07-09", "close": 2.58, "volume": 12339480.0}, {"date": "2025-07-10", "close": 2.61, "volume": 6444270.0}, {"date": "2025-07-11", "close": 2.49, "volume": 6246782.0}, {"date": "2025-07-14", "close": 2.67, "volume": 6648617.0}, {"date": "2025-07-15", "close": 3.18, "volume": 18033570.0}, {"date": "2025-07-16", "close": 3.11, "volume": 19283400.0}, {"date": "2025-07-17", "close": 3.22, "volume": 16312790.0}, {"date": "2025-07-18", "close": 3.77, "volume": 26012240.0}, {"date": "2025-07-21", "close": 3.73, "volume": 26238040.0}, {"date": "2025-07-22", "close": 4.04, "volume": 19340930.0}, {"date": "2025-07-23", "close": 3.98, "volume": 11196970.0}, {"date": "2025-07-24", "close": 4.31, "volume": 19484840.0}, {"date": "2025-07-25", "close": 4.31, "volume": 9461087.0}, {"date": "2025-07-28", "close": 4.05, "volume": 10931670.0}, {"date": "2025-07-29", "close": 3.23, "volume": 21949930.0}, {"date": "2025-07-30", "close": 3.17, "volume": 12903650.0}, {"date": "2025-07-31", "close": 3.19, "volume": 7067932.0}, {"date": "2025-08-01", "close": 3.11, "volume": 9336996.0}, {"date": "2025-08-04", "close": 3.37, "volume": 7246965.0}, {"date": "2025-08-05", "close": 3.62, "volume": 10736180.0}, {"date": "2025-08-06", "close": 3.43, "volume": 8558891.0}, {"date": "2025-08-07", "close": 4.48, "volume": 24683170.0}, {"date": "2025-08-08", "close": 3.9, "volume": 12684580.0}, {"date": "2025-08-11", "close": 3.91, "volume": 8405529.0}, {"date": "2025-08-12", "close": 4.13, "volume": 7076708.0}, {"date": "2025-08-13", "close": 4.82, "volume": 12035350.0}, {"date": "2025-08-14", "close": 5.37, "volume": 20297400.0}, {"date": "2025-08-15", "close": 5.06, "volume": 9707898.0}, {"date": "2025-08-18", "close": 4.58, "volume": 9775264.0}, {"date": "2025-08-19", "close": 4.12, "volume": 14084120.0}, {"date": "2025-08-20", "close": 4.12, "volume": 8118738.0}, {"date": "2025-08-21", "close": 4.32, "volume": 6286618.0}, {"date": "2025-08-22", "close": 4.78, "volume": 10571370.0}, {"date": "2025-08-25", "close": 4.73, "volume": 7455772.0}, {"date": "2025-08-26", "close": 4.71, "volume": 8129471.0}, {"date": "2025-08-27", "close": 4.43, "volume": 5878395.0}, {"date": "2025-08-28", "close": 4.57, "volume": 6045656.0}, {"date": "2025-08-29", "close": 4.33, "volume": 8947275.0}, {"date": "2025-09-02", "close": 4.07, "volume": 8911313.0}, {"date": "2025-09-03", "close": 3.93, "volume": 7161391.0}, {"date": "2025-09-04", "close": 3.93, "volume": 7111071.0}, {"date": "2025-09-05", "close": 4.19, "volume": 6258892.0}, {"date": "2025-09-08", "close": 3.92, "volume": 11612630.0}, {"date": "2025-09-09", "close": 3.78, "volume": 8603425.0}, {"date": "2025-09-10", "close": 3.56, "volume": 9329877.0}, {"date": "2025-09-11", "close": 3.68, "volume": 6693243.0}, {"date": "2025-09-12", "close": 3.8, "volume": 6165096.0}, {"date": "2025-09-15", "close": 3.98, "volume": 9301123.0}, {"date": "2025-09-16", "close": 3.74, "volume": 9794234.0}, {"date": "2025-09-17", "close": 3.84, "volume": 10120940.0}, {"date": "2025-09-18", "close": 3.91, "volume": 12829580.0}, {"date": "2025-09-19", "close": 4.17, "volume": 20652820.0}, {"date": "2025-09-22", "close": 4.53, "volume": 20624570.0}, {"date": "2025-09-23", "close": 4.3, "volume": 11544120.0}, {"date": "2025-09-24", "close": 3.93, "volume": 14291220.0}, {"date": "2025-09-25", "close": 3.785, "volume": 7927708.0}, {"date": "2025-09-26", "close": 3.73, "volume": 7506530.0}, {"date": "2025-09-29", "close": 3.52, "volume": 14987130.0}, {"date": "2025-09-30", "close": 3.47, "volume": 7692573.0}, {"date": "2025-10-01", "close": 3.71, "volume": 7839235.0}, {"date": "2025-10-02", "close": 3.88, "volume": 9752265.0}, {"date": "2025-10-03", "close": 4.32, "volume": 17712120.0}, {"date": "2025-10-06", "close": 5.77, "volume": 55138950.0}, {"date": "2025-10-07", "close": 6.3, "volume": 26674770.0}, {"date": "2025-10-08", "close": 6.24, "volume": 20562980.0}, {"date": "2025-10-09", "close": 6.03, "volume": 13448560.0}, {"date": "2025-10-10", "close": 5.86, "volume": 28107760.0}, {"date": "2025-10-13", "close": 6.3, "volume": 20598740.0}, {"date": "2025-10-14", "close": 6.94, "volume": 25056630.0}, {"date": "2025-10-15", "close": 7.12, "volume": 16635700.0}, {"date": "2025-10-16", "close": 6.04, "volume": 18974160.0}, {"date": "2025-10-17", "close": 6.34, "volume": 15152470.0}, {"date": "2025-10-20", "close": 6.51, "volume": 11075860.0}, {"date": "2025-10-21", "close": 6.18, "volume": 8115179.0}, {"date": "2025-10-22", "close": 5.68, "volume": 11273200.0}, {"date": "2025-10-23", "close": 5.69, "volume": 6307827.0}, {"date": "2025-10-24", "close": 6.15, "volume": 8960599.0}, {"date": "2025-10-27", "close": 5.84, "volume": 11385710.0}, {"date": "2025-10-28", "close": 5.44, "volume": 8215081.0}, {"date": "2025-10-29", "close": 5.52, "volume": 7148056.0}, {"date": "2025-10-30", "close": 5.33, "volume": 8088899.0}, {"date": "2025-10-31", "close": 6.28, "volume": 22421110.0}, {"date": "2025-11-03", "close": 6.42, "volume": 23347960.0}, {"date": "2025-11-04", "close": 5.615, "volume": 13883880.0}, {"date": "2025-11-05", "close": 8.51, "volume": 82376010.0}, {"date": "2025-11-06", "close": 6.75, "volume": 27120400.0}, {"date": "2025-11-07", "close": 6.86, "volume": 15406300.0}, {"date": "2025-11-10", "close": 7.35, "volume": 22233220.0}, {"date": "2025-11-11", "close": 7.1, "volume": 9826571.0}, {"date": "2025-11-12", "close": 6.67, "volume": 10493460.0}, {"date": "2025-11-13", "close": 5.85, "volume": 13380140.0}, {"date": "2025-11-14", "close": 6.05, "volume": 13341120.0}, {"date": "2025-11-17", "close": 5.97, "volume": 8673237.0}, {"date": "2025-11-18", "close": 5.71, "volume": 11166720.0}, {"date": "2025-11-19", "close": 5.47, "volume": 8796843.0}, {"date": "2025-11-20", "close": 5.02, "volume": 12022520.0}, {"date": "2025-11-21", "close": 5.02, "volume": 14881880.0}, {"date": "2025-11-24", "close": 5.1, "volume": 12083910.0}, {"date": "2025-11-25", "close": 5.1, "volume": 6060373.0}, {"date": "2025-11-26", "close": 5.15, "volume": 6238216.0}, {"date": "2025-11-28", "close": 5.2, "volume": 4182317.0}, {"date": "2025-12-01", "close": 4.87, "volume": 6292586.0}, {"date": "2025-12-02", "close": 4.89, "volume": 5475323.0}, {"date": "2025-12-03", "close": 5.07, "volume": 5524069.0}, {"date": "2025-12-04", "close": 5.41, "volume": 8597131.0}, {"date": "2025-12-05", "close": 5.17, "volume": 8365339.0}, {"date": "2025-12-08", "close": 5.31, "volume": 12382720.0}, {"date": "2025-12-09", "close": 5.3, "volume": 6877590.0}, {"date": "2025-12-10", "close": 5.12, "volume": 5847746.0}, {"date": "2025-12-11", "close": 5.2, "volume": 6680228.0}, {"date": "2025-12-12", "close": 4.91, "volume": 5407614.0}, {"date": "2025-12-15", "close": 4.64, "volume": 6284609.0}, {"date": "2025-12-16", "close": 4.63, "volume": 5104289.0}, {"date": "2025-12-17", "close": 4.32, "volume": 7483730.0}, {"date": "2025-12-18", "close": 4.51, "volume": 5397153.0}, {"date": "2025-12-19", "close": 4.69, "volume": 6790698.0}, {"date": "2025-12-22", "close": 4.59, "volume": 5835719.0}, {"date": "2025-12-23", "close": 4.51, "volume": 6308630.0}, {"date": "2025-12-24", "close": 4.51, "volume": 2667740.0}, {"date": "2025-12-26", "close": 4.49, "volume": 6538210.0}, {"date": "2025-12-29", "close": 4.37, "volume": 6819507.0}, {"date": "2025-12-30", "close": 4.28, "volume": 4031230.0}, {"date": "2025-12-31", "close": 4.25, "volume": 6960573.0}, {"date": "2026-01-02", "close": 4.65, "volume": 5045846.0}, {"date": "2026-01-05", "close": 5.14, "volume": 7742778.0}, {"date": "2026-01-06", "close": 5.1, "volume": 6292927.0}, {"date": "2026-01-07", "close": 5.04, "volume": 3621239.0}, {"date": "2026-01-08", "close": 5.31, "volume": 6725003.0}, {"date": "2026-01-09", "close": 5.33, "volume": 4373953.0}, {"date": "2026-01-12", "close": 5.44, "volume": 4810558.0}, {"date": "2026-01-13", "close": 5.6, "volume": 6131599.0}, {"date": "2026-01-14", "close": 5.79, "volume": 7154599.0}, {"date": "2026-01-15", "close": 5.63, "volume": 6220773.0}, {"date": "2026-01-16", "close": 5.6, "volume": 6265014.0}, {"date": "2026-01-20", "close": 5.46, "volume": 7691506.0}, {"date": "2026-01-21", "close": 5.26, "volume": 10444310.0}, {"date": "2026-01-22", "close": 5.57, "volume": 9970286.0}, {"date": "2026-01-23", "close": 5.42, "volume": 5408401.0}, {"date": "2026-01-26", "close": 5.09, "volume": 5508460.0}, {"date": "2026-01-27", "close": 5.19, "volume": 3664483.0}, {"date": "2026-01-28", "close": 4.755, "volume": 12281280.0}, {"date": "2026-01-29", "close": 4.815, "volume": 8619735.0}, {"date": "2026-01-30", "close": 4.48, "volume": 6662582.0}, {"date": "2026-02-02", "close": 4.28, "volume": 6008389.0}, {"date": "2026-02-03", "close": 4.43, "volume": 5525705.0}, {"date": "2026-02-04", "close": 4.04, "volume": 8771160.0}, {"date": "2026-02-05", "close": 3.75, "volume": 5583324.0}, {"date": "2026-02-06", "close": 3.95, "volume": 5219049.0}, {"date": "2026-02-09", "close": 4.02, "volume": 4905721.0}, {"date": "2026-02-10", "close": 3.87, "volume": 4108426.0}, {"date": "2026-02-11", "close": 3.89, "volume": 5235305.0}, {"date": "2026-02-12", "close": 3.6, "volume": 7571897.0}, {"date": "2026-02-13", "close": 3.64, "volume": 4573650.0}, {"date": "2026-02-17", "close": 3.52, "volume": 3837484.0}, {"date": "2026-02-18", "close": 3.6, "volume": 3246222.0}, {"date": "2026-02-19", "close": 3.61, "volume": 2532041.0}, {"date": "2026-02-20", "close": 3.47, "volume": 3791456.0}, {"date": "2026-02-23", "close": 3.41, "volume": 3725722.0}, {"date": "2026-02-24", "close": 3.54, "volume": 5438773.0}, {"date": "2026-02-25", "close": 3.68, "volume": 7064386.0}, {"date": "2026-02-26", "close": 3.85, "volume": 5921877.0}, {"date": "2026-02-27", "close": 3.54, "volume": 5964612.0}, {"date": "2026-03-02", "close": 3.54, "volume": 4692592.0}, {"date": "2026-03-03", "close": 3.35, "volume": 5098412.0}, {"date": "2026-03-04", "close": 3.33, "volume": 4354954.0}, {"date": "2026-03-05", "close": 3.26, "volume": 4504817.0}, {"date": "2026-03-06", "close": 3.12, "volume": 4494805.0}, {"date": "2026-03-09", "close": 3.2, "volume": 4914680.0}, {"date": "2026-03-10", "close": 3.24, "volume": 4041772.0}, {"date": "2026-03-11", "close": 3.26, "volume": 2812286.0}, {"date": "2026-03-12", "close": 3.2, "volume": 2963400.0}, {"date": "2026-03-13", "close": 3.15, "volume": 2814342.0}, {"date": "2026-03-16", "close": 3.2, "volume": 3831124.0}, {"date": "2026-03-17", "close": 3.19, "volume": 2732162.0}, {"date": "2026-03-18", "close": 3.12, "volume": 3580146.0}, {"date": "2026-03-19", "close": 3.16, "volume": 3364888.0}, {"date": "2026-03-20", "close": 3.04, "volume": 7275219.0}, {"date": "2026-03-23", "close": 3.13, "volume": 2898670.0}, {"date": "2026-03-24", "close": 3.09, "volume": 2497494.0}, {"date": "2026-03-25", "close": 3.08, "volume": 2926969.0}, {"date": "2026-03-26", "close": 3.01, "volume": 2948572.0}, {"date": "2026-03-27", "close": 2.92, "volume": 3521464.0}, {"date": "2026-03-30", "close": 2.82, "volume": 4962750.0}, {"date": "2026-03-31", "close": 3.0, "volume": 5448718.0}, {"date": "2026-04-01", "close": 2.94, "volume": 3608516.0}, {"date": "2026-04-02", "close": 2.94, "volume": 3765958.0}, {"date": "2026-04-06", "close": 2.91, "volume": 3190816.0}, {"date": "2026-04-07", "close": 2.84, "volume": 3739350.0}, {"date": "2026-04-08", "close": 3.0, "volume": 5437002.0}, {"date": "2026-04-09", "close": 2.96, "volume": 2965563.0}, {"date": "2026-04-10", "close": 2.95, "volume": 2850847.0}, {"date": "2026-04-13", "close": 2.98, "volume": 2498054.0}, {"date": "2026-04-14", "close": 3.15, "volume": 4278660.0}, {"date": "2026-04-15", "close": 3.26, "volume": 7237007.0}, {"date": "2026-04-16", "close": 3.26, "volume": 18378740.0}, {"date": "2026-04-17", "close": 3.37, "volume": 8431788.0}, {"date": "2026-04-20", "close": 3.4, "volume": 4978169.0}, {"date": "2026-04-21", "close": 3.54, "volume": 18238290.0}, {"date": "2026-04-22", "close": 3.96, "volume": 15667140.0}, {"date": "2026-04-23", "close": 3.7, "volume": 15120000.0}, {"date": "2026-04-24", "close": 3.67, "volume": 8740034.0}, {"date": "2026-04-27", "close": 3.57, "volume": 6134637.0}, {"date": "2026-04-28", "close": 3.49, "volume": 4987898.0}, {"date": "2026-04-29", "close": 3.35, "volume": 5685447.0}, {"date": "2026-04-30", "close": 3.45, "volume": 4488795.0}, {"date": "2026-05-01", "close": 3.42, "volume": 6092703.0}, {"date": "2026-05-04", "close": 3.46, "volume": 6501700.0}, {"date": "2026-05-05", "close": 3.51, "volume": 8028416.0}, {"date": "2026-05-06", "close": 3.345, "volume": 10797650.0}, {"date": "2026-05-07", "close": 2.92, "volume": 13343840.0}, {"date": "2026-05-08", "close": 3.075, "volume": 7658179.0}, {"date": "2026-05-11", "close": 3.15, "volume": 8115018.0}, {"date": "2026-05-12", "close": 3.0, "volume": 7704778.0}, {"date": "2026-05-13", "close": 3.06, "volume": 8064413.0}, {"date": "2026-05-14", "close": 2.98, "volume": 7170348.0}, {"date": "2026-05-15", "close": 2.88, "volume": 6979412.0}, {"date": "2026-05-18", "close": 2.72, "volume": 8605288.0}, {"date": "2026-05-19", "close": 2.63, "volume": 6065591.0}, {"date": "2026-05-20", "close": 2.77, "volume": 4604903.0}, {"date": "2026-05-21", "close": 2.97, "volume": 5573008.0}, {"date": "2026-05-22", "close": 3.06, "volume": 8058740.0}, {"date": "2026-05-26", "close": 3.23, "volume": 6390114.0}, {"date": "2026-05-27", "close": 3.36, "volume": 9595501.0}, {"date": "2026-05-28", "close": 3.39, "volume": 5758300.0}, {"date": "2026-05-29", "close": 3.31, "volume": 5179390.0}, {"date": "2026-06-01", "close": 3.41, "volume": 6209842.0}, {"date": "2026-06-02", "close": 3.63, "volume": 9213234.0}, {"date": "2026-06-03", "close": 3.32, "volume": 6682672.0}, {"date": "2026-06-04", "close": 3.32, "volume": 4017324.0}, {"date": "2026-06-05", "close": 2.94, "volume": 6630506.0}, {"date": "2026-06-08", "close": 2.955, "volume": 4181576.0}, {"date": "2026-06-09", "close": 2.8, "volume": 5586761.0}, {"date": "2026-06-10", "close": 2.77, "volume": 4304245.0}, {"date": "2026-06-11", "close": 2.83, "volume": 5180691.0}, {"date": "2026-06-12", "close": 2.8, "volume": 4552605.0}, {"date": "2026-06-15", "close": 2.84, "volume": 5138217.0}, {"date": "2026-06-16", "close": 2.74, "volume": 3891558.0}, {"date": "2026-06-17", "close": 2.7, "volume": 3604585.0}, {"date": "2026-06-18", "close": 2.87, "volume": 7011354.0}, {"date": "2026-06-22", "close": 2.8, "volume": 4351652.0}, {"date": "2026-06-23", "close": 2.73, "volume": 4052500.0}, {"date": "2026-06-24", "close": 2.64, "volume": 4363872.0}, {"date": "2026-06-25", "close": 2.6, "volume": 4010648.0}, {"date": "2026-06-26", "close": 2.59, "volume": 10653800.0}, {"date": "2026-06-29", "close": 2.6, "volume": 5490440.0}, {"date": "2026-06-30", "close": 2.59, "volume": 3362129.0}, {"date": "2026-07-01", "close": 2.59, "volume": 3702901.0}, {"date": "2026-07-02", "close": 2.52, "volume": 4701173.0}, {"date": "2026-07-06", "close": 2.62, "volume": 3254361.0}, {"date": "2026-07-07", "close": 2.41, "volume": 5427848.0}, {"date": "2026-07-08", "close": 2.38, "volume": 4321796.0}, {"date": "2026-07-09", "close": 2.4, "volume": 3044526.0}, {"date": "2026-07-10", "close": 2.32, "volume": 2521418.0}, {"date": "2026-07-13", "close": 2.23, "volume": 3369718.0}, {"date": "2026-07-14", "close": 2.37, "volume": 3917358.0}, {"date": "2026-07-15", "close": 2.42, "volume": 4303451.0}, {"date": "2026-07-16", "close": 2.35, "volume": 4714849.0}, {"date": "2026-07-17", "close": 2.31, "volume": 2905777.0}, {"date": "2026-07-20", "close": 2.31, "volume": 4060470.0}, {"date": "2026-07-21", "close": 2.36, "volume": 2809156.0}, {"date": "2026-07-22", "close": 2.33, "volume": 3032502.0}, {"date": "2026-07-23", "close": 2.15, "volume": 4489621.0}, {"date": "2026-07-24", "close": 2.08, "volume": 3953381.0}], "refreshing": true}