{"ticker": "STEX", "overview": {"cik": "1530766", "ticker": "STEX", "name": "Streamex Corp.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039547", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038293", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035988", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-033083", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032868", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032866", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028646", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026956", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001493152-26-025696", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001493152-26-025695", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025606", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001493152-26-025586", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025313", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024841", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023197", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021132", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021131", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017972", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017971", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017970", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016161", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014376", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013084", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 52336.079999999994, "net": -52336.079999999994, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "STEX", "has_prices": true, "as_of": "2026-07-24", "last": 0.736, "prev_close": 0.764, "change": -0.028000000000000025, "change_pct": -0.036649214659685896, "session_volume": 840376.0, "vwap_5": 0.7699436283138398, "vwap_20": 0.9535801523317105, "vwap_60": 1.0442047825593077, "vwap_250": 2.719075965809669, "high_52w": 4.74, "low_52w": 0.736, "avg_volume_20": 1882326.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-041375", "src": "INSIDERS", "ticker": "STEX", "cik": "1530766", "company": "Streamex Corp.", "company_raw": "Streamex Corp.", "who": "Mitchell Young Williams", "who_key": "Williams Mitchell Young", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52336.079999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite trims STEX: $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/2071989/000149315226041375/0001493152-26-041375-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}], "recent_buys": [], "institutional": [], "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": "Streamex Corp. - Common Stock", "new_value": "Streamex Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001530766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001530766", "applied": 1, "detected_at": "2026-10-27T18:08:34.381904"}]}, "key_people": [{"who": "Mitchell Young Williams", "who_key": "Williams Mitchell Young", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52336.079999999994, "net": -52336.079999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52336.079999999994, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071989/000149315226041375/0001493152-26-041375-index.htm"}], "latest": {"action": "SELL", "amount": 52336.079999999994, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071989/000149315226041375/0001493152-26-041375-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -52336.079999999994}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001493152-26-039547", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038293", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035988", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-033083", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032868", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032866", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028646", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026956", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001493152-26-025696", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001493152-26-025695", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025606", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001493152-26-025586", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025313", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025010", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024841", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023197", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021132", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021131", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017972", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017971", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017970", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016161", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014376", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013084", "price_sensitive": true}], "performance": {"ticker": "STEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 33.7, "volume": 19268.0}, {"date": "2021-07-28", "close": 34.6, "volume": 12281.0}, {"date": "2021-07-29", "close": 34.8, "volume": 13535.0}, {"date": "2021-07-30", "close": 33.9, "volume": 11731.0}, {"date": "2021-08-02", "close": 35.2, "volume": 14011.0}, {"date": "2021-08-03", "close": 34.6, "volume": 10894.0}, {"date": "2021-08-04", "close": 33.3, "volume": 13165.0}, {"date": "2021-08-05", "close": 33.5, "volume": 10797.0}, {"date": "2021-08-06", "close": 32.7, "volume": 8894.0}, {"date": "2021-08-09", "close": 33.2, "volume": 7752.0}, {"date": "2021-08-10", "close": 31.3, "volume": 18160.0}, {"date": "2021-08-11", "close": 32.0, "volume": 8321.0}, {"date": "2021-08-12", "close": 32.3, "volume": 6648.0}, {"date": "2021-08-13", "close": 29.75, "volume": 17287.0}, {"date": "2021-08-16", "close": 29.8, "volume": 25390.0}, {"date": "2021-08-17", "close": 29.6, "volume": 22975.0}, {"date": "2021-08-18", "close": 29.5, "volume": 24362.0}, {"date": "2021-08-19", "close": 27.1, "volume": 28025.0}, {"date": "2021-08-20", "close": 28.5, "volume": 16284.0}, {"date": "2021-08-23", "close": 29.5, "volume": 14899.0}, {"date": "2021-08-24", "close": 30.5, "volume": 9405.0}, {"date": "2021-08-25", "close": 31.0, "volume": 10707.0}, {"date": "2021-08-26", "close": 31.2, "volume": 5532.0}, {"date": "2021-08-27", "close": 30.6, "volume": 14595.0}, {"date": "2021-08-30", "close": 30.2, "volume": 11120.0}, {"date": "2021-08-31", "close": 31.5, "volume": 24624.0}, {"date": "2021-09-01", "close": 30.8, "volume": 13687.0}, {"date": "2021-09-02", "close": 31.6, "volume": 23545.0}, {"date": "2021-09-03", "close": 30.8, "volume": 12804.0}, {"date": "2021-09-07", "close": 30.6, "volume": 18783.0}, {"date": "2021-09-08", "close": 30.9, "volume": 17000.0}, {"date": "2021-09-09", "close": 29.5, "volume": 15911.0}, {"date": "2021-09-10", "close": 29.9, "volume": 10457.0}, {"date": "2021-09-13", "close": 29.3, "volume": 10744.0}, {"date": "2021-09-14", "close": 27.9, "volume": 9263.0}, {"date": "2021-09-15", "close": 28.6, "volume": 11927.0}, {"date": "2021-09-16", "close": 28.2, "volume": 8090.0}, {"date": "2021-09-17", "close": 28.6, "volume": 6653.0}, {"date": "2021-09-20", "close": 28.0, "volume": 15515.0}, {"date": "2021-09-21", "close": 28.5, "volume": 8048.0}, {"date": "2021-09-22", "close": 29.8, "volume": 11429.0}, {"date": "2021-09-23", "close": 30.3, "volume": 14943.0}, {"date": "2021-09-24", "close": 30.0, "volume": 9076.0}, {"date": "2021-09-27", "close": 30.5, "volume": 9135.0}, {"date": "2021-09-28", "close": 28.4, "volume": 9389.0}, {"date": "2021-09-29", "close": 28.0, "volume": 7642.0}, {"date": "2021-09-30", "close": 29.8, "volume": 8961.0}, {"date": "2021-10-01", "close": 28.3, "volume": 6854.0}, {"date": "2021-10-04", "close": 26.4, "volume": 19763.0}, {"date": "2021-10-05", "close": 25.5, "volume": 10517.0}, {"date": "2021-10-06", "close": 25.3, "volume": 15377.0}, {"date": "2021-10-07", "close": 24.9, "volume": 14163.0}, {"date": "2021-10-08", "close": 24.5, "volume": 9300.0}, {"date": "2021-10-11", "close": 24.4, "volume": 13046.0}, {"date": "2021-10-12", "close": 24.2, "volume": 6308.0}, {"date": "2021-10-13", "close": 25.1, "volume": 10559.0}, {"date": "2021-10-14", "close": 26.2, "volume": 9568.0}, {"date": "2021-10-15", "close": 25.6, "volume": 15267.0}, {"date": "2021-10-18", "close": 25.3, "volume": 8409.0}, {"date": "2021-10-19", "close": 23.9, "volume": 17214.0}, {"date": "2021-10-20", "close": 23.2, "volume": 16336.0}, {"date": "2021-10-21", "close": 24.8, "volume": 39557.0}, {"date": "2021-10-22", "close": 25.5, "volume": 27195.0}, {"date": "2021-10-25", "close": 24.7, "volume": 7342.0}, {"date": "2021-10-26", "close": 25.0, "volume": 13696.0}, {"date": "2021-10-27", "close": 25.2, "volume": 9143.0}, {"date": "2021-10-28", "close": 26.4, "volume": 9923.0}, {"date": "2021-10-29", "close": 27.0, "volume": 16935.0}, {"date": "2021-11-01", "close": 32.5, "volume": 106873.0}, {"date": "2021-11-02", "close": 31.1, "volume": 46851.0}, {"date": "2021-11-03", "close": 31.1, "volume": 38158.0}, {"date": "2021-11-04", "close": 32.1, "volume": 53457.0}, {"date": "2021-11-05", "close": 34.0, "volume": 39744.0}, {"date": "2021-11-08", "close": 34.0, "volume": 61396.0}, {"date": "2021-11-09", "close": 32.65, "volume": 16088.0}, {"date": "2021-11-10", "close": 33.7, "volume": 16570.0}, {"date": "2021-11-11", "close": 33.4, "volume": 23564.0}, {"date": "2021-11-12", "close": 34.3, "volume": 30491.0}, {"date": "2021-11-15", "close": 32.6, "volume": 14952.0}, {"date": "2021-11-16", "close": 37.0, "volume": 100791.0}, {"date": "2021-11-17", "close": 39.3, "volume": 80912.0}, {"date": "2021-11-18", "close": 33.8, "volume": 59006.0}, {"date": "2021-11-19", "close": 33.4, "volume": 34071.0}, {"date": "2021-11-22", "close": 29.0, "volume": 41688.0}, {"date": "2021-11-23", "close": 29.2, "volume": 13021.0}, {"date": "2021-11-24", "close": 30.8, "volume": 29563.0}, {"date": "2021-11-26", "close": 30.8, "volume": 10925.0}, {"date": "2021-11-29", "close": 27.7, "volume": 26062.0}, {"date": "2021-11-30", "close": 27.2, "volume": 17453.0}, {"date": "2021-12-01", "close": 26.2, "volume": 23191.0}, {"date": "2021-12-02", "close": 28.2, "volume": 13802.0}, {"date": "2021-12-03", "close": 26.3, "volume": 20342.0}, {"date": "2021-12-06", "close": 25.3, "volume": 35511.0}, {"date": "2021-12-07", "close": 26.8, "volume": 31357.0}, {"date": "2021-12-08", "close": 27.5, "volume": 8867.0}, {"date": "2021-12-09", "close": 26.5, "volume": 10178.0}, {"date": "2021-12-10", "close": 23.1, "volume": 44091.0}, {"date": "2021-12-13", "close": 22.7, "volume": 21779.0}, {"date": "2021-12-14", "close": 21.8, "volume": 18274.0}, {"date": "2021-12-15", "close": 24.1, "volume": 27809.0}, {"date": "2021-12-16", "close": 25.3, "volume": 45741.0}, {"date": "2021-12-17", "close": 26.5, "volume": 33404.0}, {"date": "2021-12-20", "close": 26.3, "volume": 18698.0}, {"date": "2021-12-21", "close": 23.7, "volume": 52498.0}, {"date": "2021-12-22", "close": 23.1, "volume": 29394.0}, {"date": "2021-12-23", "close": 27.0, "volume": 68683.0}, {"date": "2021-12-27", "close": 23.7, "volume": 50245.0}, {"date": "2021-12-28", "close": 23.9, "volume": 14473.0}, {"date": "2021-12-29", "close": 23.4, "volume": 33843.0}, {"date": "2021-12-30", "close": 23.5, "volume": 20609.0}, {"date": "2021-12-31", "close": 22.3, "volume": 29334.0}, {"date": "2022-01-03", "close": 23.6, "volume": 10600.0}, {"date": "2022-01-04", "close": 24.4, "volume": 13358.0}, {"date": "2022-01-05", "close": 22.7, "volume": 18433.0}, {"date": "2022-01-06", "close": 22.1, "volume": 16028.0}, {"date": "2022-01-07", "close": 22.4, "volume": 12240.0}, {"date": "2022-01-10", "close": 21.1, "volume": 19711.0}, {"date": "2022-01-11", "close": 21.3, "volume": 13047.0}, {"date": "2022-01-12", "close": 21.2, "volume": 9279.0}, {"date": "2022-01-13", "close": 20.8, "volume": 10735.0}, {"date": "2022-01-14", "close": 20.7, "volume": 7263.0}, {"date": "2022-01-18", "close": 20.3, "volume": 14018.0}, {"date": "2022-01-19", "close": 21.3, "volume": 14569.0}, {"date": "2022-01-20", "close": 20.7, "volume": 11196.0}, {"date": "2022-01-21", "close": 18.0, "volume": 44065.0}, {"date": "2022-01-24", "close": 18.2, "volume": 29625.0}, {"date": "2022-01-25", "close": 17.7, "volume": 17471.0}, {"date": "2022-01-26", "close": 17.1, "volume": 16279.0}, {"date": "2022-01-27", "close": 15.0, "volume": 20581.0}, {"date": "2022-01-28", "close": 16.5, "volume": 13026.0}, {"date": "2022-01-31", "close": 17.8, "volume": 10263.0}, {"date": "2022-02-01", "close": 18.6, "volume": 8130.0}, {"date": "2022-02-02", "close": 17.6, "volume": 8427.0}, {"date": "2022-02-03", "close": 16.3, "volume": 11158.0}, {"date": "2022-02-04", "close": 16.4, "volume": 20791.0}, {"date": "2022-02-07", "close": 15.6, "volume": 14083.0}, {"date": "2022-02-08", "close": 16.0, "volume": 8329.0}, {"date": "2022-02-09", "close": 16.0, "volume": 11509.0}, {"date": "2022-02-10", "close": 15.0, "volume": 13771.0}, {"date": "2022-02-11", "close": 14.9, "volume": 20655.0}, {"date": "2022-02-14", "close": 14.1, "volume": 19263.0}, {"date": "2022-02-15", "close": 15.4, "volume": 12733.0}, {"date": "2022-02-16", "close": 16.2, "volume": 32223.0}, {"date": "2022-02-17", "close": 15.9, "volume": 7580.0}, {"date": "2022-02-18", "close": 16.2, "volume": 14526.0}, {"date": "2022-02-22", "close": 15.5, "volume": 9164.0}, {"date": "2022-02-23", "close": 14.4, "volume": 17585.0}, {"date": "2022-02-24", "close": 14.4, "volume": 15350.0}, {"date": "2022-02-25", "close": 14.4, "volume": 5151.0}, {"date": "2022-02-28", "close": 15.0, "volume": 5854.0}, {"date": "2022-03-01", "close": 14.3, "volume": 11627.0}, {"date": "2022-03-02", "close": 14.4, "volume": 11920.0}, {"date": "2022-03-03", "close": 14.1, "volume": 13452.0}, {"date": "2022-03-04", "close": 12.7, "volume": 19737.0}, {"date": "2022-03-07", "close": 11.7, "volume": 16168.0}, {"date": "2022-03-08", "close": 12.2, "volume": 11736.0}, {"date": "2022-03-09", "close": 11.8, "volume": 8677.0}, {"date": "2022-03-10", "close": 10.9, "volume": 14552.0}, {"date": "2022-03-11", "close": 12.0, "volume": 26300.0}, {"date": "2022-03-14", "close": 11.0, "volume": 16492.0}, {"date": "2022-03-15", "close": 9.902, "volume": 22891.0}, {"date": "2022-03-16", "close": 10.9, "volume": 17002.0}, {"date": "2022-03-17", "close": 10.5, "volume": 15194.0}, {"date": "2022-03-18", "close": 12.0, "volume": 25581.0}, {"date": "2022-03-21", "close": 14.0, "volume": 11555.0}, {"date": "2022-03-22", "close": 14.7, "volume": 18272.0}, {"date": "2022-03-23", "close": 14.4, "volume": 8418.0}, {"date": "2022-03-24", "close": 13.5, "volume": 17753.0}, {"date": "2022-03-25", "close": 12.9, "volume": 10840.0}, {"date": "2022-03-28", "close": 13.0, "volume": 14235.0}, {"date": "2022-03-29", "close": 14.3, "volume": 57622.0}, {"date": "2022-03-30", "close": 12.6, "volume": 69081.0}, {"date": "2022-03-31", "close": 11.5, "volume": 25338.0}, {"date": "2022-04-01", "close": 11.7, "volume": 14863.0}, {"date": "2022-04-04", "close": 11.8, "volume": 9053.0}, {"date": "2022-04-05", "close": 11.1, "volume": 7796.0}, {"date": "2022-04-06", "close": 11.0, "volume": 6188.0}, {"date": "2022-04-07", "close": 10.6, "volume": 23218.0}, {"date": "2022-04-08", "close": 10.5, "volume": 17416.0}, {"date": "2022-04-11", "close": 10.3, "volume": 13325.0}, {"date": "2022-04-12", "close": 10.15, "volume": 11928.0}, {"date": "2022-04-13", "close": 10.5, "volume": 11161.0}, {"date": "2022-04-14", "close": 10.2, "volume": 9481.0}, {"date": "2022-04-18", "close": 10.1, "volume": 14287.0}, {"date": "2022-04-19", "close": 10.5, "volume": 23826.0}, {"date": "2022-04-20", "close": 9.76, "volume": 94622.0}, {"date": "2022-04-21", "close": 9.499, "volume": 13290.0}, {"date": "2022-04-22", "close": 9.332, "volume": 14386.0}, {"date": "2022-04-25", "close": 8.987, "volume": 8656.0}, {"date": "2022-04-26", "close": 8.274, "volume": 29853.0}, {"date": "2022-04-27", "close": 7.845, "volume": 31044.0}, {"date": "2022-04-28", "close": 7.9, "volume": 13216.0}, {"date": "2022-04-29", "close": 8.1, "volume": 9075.0}, {"date": "2022-05-02", "close": 7.7, "volume": 19259.0}, {"date": "2022-05-03", "close": 8.26, "volume": 9386.0}, {"date": "2022-05-04", "close": 8.285, "volume": 25971.0}, {"date": "2022-05-05", "close": 8.0, "volume": 14229.0}, {"date": "2022-05-06", "close": 8.1, "volume": 19666.0}, {"date": "2022-05-09", "close": 7.695, "volume": 14928.0}, {"date": "2022-05-10", "close": 8.667, "volume": 45449.0}, {"date": "2022-05-11", "close": 10.0, "volume": 104174.0}, {"date": "2022-05-12", "close": 10.1, "volume": 52236.0}, {"date": "2022-05-13", "close": 12.2, "volume": 107738.0}, {"date": "2022-05-16", "close": 11.2, "volume": 57110.0}, {"date": "2022-05-17", "close": 12.0, "volume": 30789.0}, {"date": "2022-05-18", "close": 11.9, "volume": 43047.0}, {"date": "2022-05-19", "close": 11.9, "volume": 5730.0}, {"date": "2022-05-20", "close": 11.5, "volume": 15486.0}, {"date": "2022-05-23", "close": 11.5, "volume": 12587.0}, {"date": "2022-05-24", "close": 11.394, "volume": 15706.0}, {"date": "2022-05-25", "close": 11.6, "volume": 25052.0}, {"date": "2022-05-26", "close": 11.7, "volume": 141009.0}, {"date": "2022-05-27", "close": 11.8, "volume": 49176.0}, {"date": "2022-05-31", "close": 9.874, "volume": 67510.0}, {"date": "2022-06-01", "close": 9.377, "volume": 19889.0}, {"date": "2022-06-02", "close": 9.2, "volume": 11607.0}, {"date": "2022-06-03", "close": 9.196, "volume": 15284.0}, {"date": "2022-06-06", "close": 8.722, "volume": 11169.0}, {"date": "2022-06-07", "close": 9.499, "volume": 21793.0}, {"date": "2022-06-08", "close": 9.08, "volume": 10713.0}, {"date": "2022-06-09", "close": 8.555, "volume": 12780.0}, {"date": "2022-06-10", "close": 8.152, "volume": 20141.0}, {"date": "2022-06-13", "close": 7.451, "volume": 30353.0}, {"date": "2022-06-14", "close": 7.402, "volume": 5829.0}, {"date": "2022-06-15", "close": 7.5, "volume": 11435.0}, {"date": "2022-06-16", "close": 7.37, "volume": 20720.0}, {"date": "2022-06-17", "close": 6.8, "volume": 14682.0}, {"date": "2022-06-21", "close": 7.254, "volume": 24041.0}, {"date": "2022-06-22", "close": 8.8, "volume": 42073.0}, {"date": "2022-06-23", "close": 10.0, "volume": 166201.0}, {"date": "2022-06-24", "close": 7.371, "volume": 186301.0}, {"date": "2022-06-27", "close": 7.29, "volume": 18624.0}, {"date": "2022-06-28", "close": 6.919, "volume": 23095.0}, {"date": "2022-06-29", "close": 6.3, "volume": 27227.0}, {"date": "2022-06-30", "close": 6.58, "volume": 21102.0}, {"date": "2022-07-01", "close": 7.001, "volume": 28117.0}, {"date": "2022-07-05", "close": 6.991, "volume": 10592.0}, {"date": "2022-07-06", "close": 6.864, "volume": 22925.0}, {"date": "2022-07-07", "close": 6.744, "volume": 18435.0}, {"date": "2022-07-08", "close": 7.093, "volume": 16734.0}, {"date": "2022-07-11", "close": 6.939, "volume": 18887.0}, {"date": "2022-07-12", "close": 6.93, "volume": 4720.0}, {"date": "2022-07-13", "close": 6.043, "volume": 51313.0}, {"date": "2022-07-14", "close": 6.077, "volume": 8842.0}, {"date": "2022-07-15", "close": 6.36, "volume": 9088.0}, {"date": "2022-07-18", "close": 6.052, "volume": 7349.0}, {"date": "2022-07-19", "close": 5.8, "volume": 22852.0}, {"date": "2022-07-20", "close": 6.057, "volume": 25007.0}, {"date": "2022-07-21", "close": 6.43, "volume": 35332.0}, {"date": "2022-07-22", "close": 5.9, "volume": 9077.0}, {"date": "2022-07-25", "close": 5.996, "volume": 3545.0}, {"date": "2022-07-26", "close": 5.58, "volume": 14810.0}, {"date": "2022-07-27", "close": 5.829, "volume": 6796.0}, {"date": "2022-07-28", "close": 5.748, "volume": 27873.0}, {"date": "2022-07-29", "close": 5.677, "volume": 5645.0}, {"date": "2022-08-01", "close": 5.874, "volume": 3962.0}, {"date": "2022-08-02", "close": 6.015, "volume": 14043.0}, {"date": "2022-08-03", "close": 6.032, "volume": 20463.0}, {"date": "2022-08-04", "close": 5.942, "volume": 9404.0}, {"date": "2022-08-05", "close": 5.809, "volume": 10474.0}, {"date": "2022-08-08", "close": 6.002, "volume": 12646.0}, {"date": "2022-08-09", "close": 6.183, "volume": 7107.0}, {"date": "2022-08-10", "close": 7.3, "volume": 33064.0}, {"date": "2022-08-11", "close": 8.0, "volume": 24921.0}, {"date": "2022-08-12", "close": 8.2, "volume": 30146.0}, {"date": "2022-08-15", "close": 8.195, "volume": 12365.0}, {"date": "2022-08-16", "close": 9.894, "volume": 81930.0}, {"date": "2022-08-17", "close": 9.631, "volume": 27868.0}, {"date": "2022-08-18", "close": 10.0, "volume": 11445.0}, {"date": "2022-08-19", "close": 10.5, "volume": 30010.0}, {"date": "2022-08-22", "close": 11.45, "volume": 106942.0}, {"date": "2022-08-23", "close": 10.7, "volume": 51302.0}, {"date": "2022-08-24", "close": 11.2, "volume": 59898.0}, {"date": "2022-08-25", "close": 11.5, "volume": 87038.0}, {"date": "2022-08-26", "close": 10.8, "volume": 56773.0}, {"date": "2022-08-29", "close": 10.9, "volume": 36691.0}, {"date": "2022-08-30", "close": 10.5, "volume": 63630.0}, {"date": "2022-08-31", "close": 11.0, "volume": 54730.0}, {"date": "2022-09-01", "close": 11.3, "volume": 68100.0}, {"date": "2022-09-02", "close": 10.9, "volume": 37022.0}, {"date": "2022-09-06", "close": 10.1, "volume": 30259.0}, {"date": "2022-09-07", "close": 8.201, "volume": 53045.0}, {"date": "2022-09-08", "close": 8.645, "volume": 38163.0}, {"date": "2022-09-09", "close": 8.798, "volume": 38434.0}, {"date": "2022-09-12", "close": 8.931, "volume": 29361.0}, {"date": "2022-09-13", "close": 8.753, "volume": 18603.0}, {"date": "2022-09-14", "close": 8.63, "volume": 14184.0}, {"date": "2022-09-15", "close": 8.401, "volume": 16285.0}, {"date": "2022-09-16", "close": 8.2, "volume": 26299.0}, {"date": "2022-09-19", "close": 7.5, "volume": 29672.0}, {"date": "2022-09-20", "close": 7.25, "volume": 37066.0}, {"date": "2022-09-21", "close": 7.1, "volume": 22410.0}, {"date": "2022-09-22", "close": 6.88, "volume": 10796.0}, {"date": "2022-09-23", "close": 7.3, "volume": 15136.0}, {"date": "2022-09-26", "close": 6.8, "volume": 18445.0}, {"date": "2022-09-27", "close": 6.98, "volume": 10973.0}, {"date": "2022-09-28", "close": 6.6, "volume": 26303.0}, {"date": "2022-09-29", "close": 6.61, "volume": 10381.0}, {"date": "2022-09-30", "close": 6.4, "volume": 24860.0}, {"date": "2022-10-03", "close": 6.675, "volume": 23113.0}, {"date": "2022-10-04", "close": 6.701, "volume": 36179.0}, {"date": "2022-10-05", "close": 6.832, "volume": 11439.0}, {"date": "2022-10-06", "close": 8.8, "volume": 132785.0}, {"date": "2022-10-07", "close": 8.107, "volume": 162660.0}, {"date": "2022-10-10", "close": 7.51, "volume": 15431.0}, {"date": "2022-10-11", "close": 7.0, "volume": 36415.0}, {"date": "2022-10-12", "close": 6.906, "volume": 11662.0}, {"date": "2022-10-13", "close": 6.934, "volume": 24106.0}, {"date": "2022-10-14", "close": 6.75, "volume": 7994.0}, {"date": "2022-10-17", "close": 6.243, "volume": 18404.0}, {"date": "2022-10-18", "close": 5.877, "volume": 22547.0}, {"date": "2022-10-19", "close": 6.138, "volume": 21824.0}, {"date": "2022-10-20", "close": 5.949, "volume": 21667.0}, {"date": "2022-10-21", "close": 5.8, "volume": 26075.0}, {"date": "2022-10-24", "close": 5.091, "volume": 163798.0}, {"date": "2022-10-25", "close": 5.08, "volume": 44983.0}, {"date": "2022-10-26", "close": 5.002, "volume": 27614.0}, {"date": "2022-10-27", "close": 4.779, "volume": 12709.0}, {"date": "2022-10-28", "close": 5.104, "volume": 33324.0}, {"date": "2022-10-31", "close": 5.045, "volume": 26664.0}, {"date": "2022-11-01", "close": 4.873, "volume": 18028.0}, {"date": "2022-11-02", "close": 4.65, "volume": 14725.0}, {"date": "2022-11-03", "close": 3.15, "volume": 169710.0}, {"date": "2022-11-04", "close": 3.5, "volume": 51874.0}, {"date": "2022-11-07", "close": 3.323, "volume": 37862.0}, {"date": "2022-11-08", "close": 2.883, "volume": 52109.0}, {"date": "2022-11-09", "close": 3.1, "volume": 40015.0}, {"date": "2022-11-10", "close": 3.317, "volume": 21485.0}, {"date": "2022-11-11", "close": 4.1, "volume": 80031.0}, {"date": "2022-11-14", "close": 4.098, "volume": 11972.0}, {"date": "2022-11-15", "close": 4.4, "volume": 19106.0}, {"date": "2022-11-16", "close": 4.229, "volume": 33590.0}, {"date": "2022-11-17", "close": 4.4, "volume": 14689.0}, {"date": "2022-11-18", "close": 4.063, "volume": 7735.0}, {"date": "2022-11-21", "close": 3.948, "volume": 15924.0}, {"date": "2022-11-22", "close": 3.96, "volume": 8334.0}, {"date": "2022-11-23", "close": 3.817, "volume": 7525.0}, {"date": "2022-11-25", "close": 4.1, "volume": 5229.0}, {"date": "2022-11-28", "close": 4.225, "volume": 29555.0}, {"date": "2022-11-29", "close": 4.07, "volume": 11125.0}, {"date": "2022-11-30", "close": 4.099, "volume": 52813.0}, {"date": "2022-12-01", "close": 4.4, "volume": 12272.0}, {"date": "2022-12-02", "close": 4.166, "volume": 20485.0}, {"date": "2022-12-05", "close": 4.822, "volume": 65869.0}, {"date": "2022-12-06", "close": 5.8, "volume": 404705.0}, {"date": "2022-12-07", "close": 4.888, "volume": 86946.0}, {"date": "2022-12-08", "close": 4.901, "volume": 28801.0}, {"date": "2022-12-09", "close": 4.3, "volume": 52209.0}, {"date": "2022-12-12", "close": 4.251, "volume": 37302.0}, {"date": "2022-12-13", "close": 4.2, "volume": 31022.0}, {"date": "2022-12-14", "close": 4.101, "volume": 17178.0}, {"date": "2022-12-15", "close": 4.2, "volume": 32611.0}, {"date": "2022-12-16", "close": 4.3, "volume": 50641.0}, {"date": "2022-12-19", "close": 4.674, "volume": 39897.0}, {"date": "2022-12-20", "close": 5.0, "volume": 36585.0}, {"date": "2022-12-21", "close": 5.401, "volume": 29639.0}, {"date": "2022-12-22", "close": 5.394, "volume": 22847.0}, {"date": "2022-12-23", "close": 4.9, "volume": 22164.0}, {"date": "2022-12-27", "close": 4.336, "volume": 20142.0}, {"date": "2022-12-28", "close": 4.2, "volume": 18112.0}, {"date": "2022-12-29", "close": 4.241, "volume": 13742.0}, {"date": "2022-12-30", "close": 4.2, "volume": 36704.0}, {"date": "2023-01-03", "close": 4.199, "volume": 26999.0}, {"date": "2023-01-04", "close": 4.3, "volume": 16172.0}, {"date": "2023-01-05", "close": 4.63, "volume": 24585.0}, {"date": "2023-01-06", "close": 5.4, "volume": 21448.0}, {"date": "2023-01-09", "close": 5.299, "volume": 8710.0}, {"date": "2023-01-10", "close": 6.05, "volume": 45943.0}, {"date": "2023-01-11", "close": 7.302, "volume": 66880.0}, {"date": "2023-01-12", "close": 7.77, "volume": 37104.0}, {"date": "2023-01-13", "close": 7.2, "volume": 37739.0}, {"date": "2023-01-17", "close": 6.901, "volume": 16682.0}, {"date": "2023-01-18", "close": 7.1022, "volume": 23999.0}, {"date": "2023-01-19", "close": 7.4, "volume": 18189.0}, {"date": "2023-01-20", "close": 7.3, "volume": 14008.0}, {"date": "2023-01-23", "close": 7.407, "volume": 22029.0}, {"date": "2023-01-24", "close": 8.3, "volume": 28013.0}, {"date": "2023-01-25", "close": 8.19, "volume": 24760.0}, {"date": "2023-01-26", "close": 7.698, "volume": 23927.0}, {"date": "2023-01-27", "close": 7.4, "volume": 16308.0}, {"date": "2023-01-30", "close": 7.1, "volume": 16305.0}, {"date": "2023-01-31", "close": 7.872, "volume": 17708.0}, {"date": "2023-02-01", "close": 8.051, "volume": 18219.0}, {"date": "2023-02-02", "close": 9.391, "volume": 33370.0}, {"date": "2023-02-03", "close": 9.954, "volume": 19771.0}, {"date": "2023-02-06", "close": 11.7, "volume": 58449.0}, {"date": "2023-02-07", "close": 11.4, "volume": 52031.0}, {"date": "2023-02-08", "close": 11.7, "volume": 31784.0}, {"date": "2023-02-09", "close": 13.3, "volume": 138459.0}, {"date": "2023-02-10", "close": 13.5, "volume": 89199.0}, {"date": "2023-02-13", "close": 13.7, "volume": 58457.0}, {"date": "2023-02-14", "close": 12.0, "volume": 80035.0}, {"date": "2023-02-15", "close": 13.4, "volume": 98645.0}, {"date": "2023-02-16", "close": 12.5, "volume": 35893.0}, {"date": "2023-02-17", "close": 13.5, "volume": 172680.0}, {"date": "2023-02-21", "close": 14.0, "volume": 77580.0}, {"date": "2023-02-22", "close": 13.4, "volume": 52357.0}, {"date": "2023-02-23", "close": 12.7, "volume": 27074.0}, {"date": "2023-02-24", "close": 11.9, "volume": 30792.0}, {"date": "2023-02-27", "close": 12.2, "volume": 33348.0}, {"date": "2023-02-28", "close": 12.1, "volume": 36372.0}, {"date": "2023-03-01", "close": 10.9, "volume": 65989.0}, {"date": "2023-03-02", "close": 10.25, "volume": 36308.0}, {"date": "2023-03-03", "close": 11.5, "volume": 29998.0}, {"date": "2023-03-06", "close": 11.3, "volume": 49366.0}, {"date": "2023-03-07", "close": 11.1, "volume": 19234.0}, {"date": "2023-03-08", "close": 10.6, "volume": 18245.0}, {"date": "2023-03-09", "close": 10.5, "volume": 14310.0}, {"date": "2023-03-10", "close": 10.5, "volume": 38545.0}, {"date": "2023-03-13", "close": 9.639, "volume": 48311.0}, {"date": "2023-03-14", "close": 8.844, "volume": 36693.0}, {"date": "2023-03-15", "close": 8.832, "volume": 22756.0}, {"date": "2023-03-16", "close": 8.601, "volume": 9397.0}, {"date": "2023-03-17", "close": 8.5, "volume": 43654.0}, {"date": "2023-03-20", "close": 8.8, "volume": 27399.0}, {"date": "2023-03-21", "close": 10.3, "volume": 28264.0}, {"date": "2023-03-22", "close": 11.8, "volume": 43930.0}, {"date": "2023-03-23", "close": 11.9, "volume": 198800.0}, {"date": "2023-03-24", "close": 11.2, "volume": 45443.0}, {"date": "2023-03-27", "close": 11.0, "volume": 48447.0}, {"date": "2023-03-28", "close": 10.8, "volume": 33550.0}, {"date": "2023-03-29", "close": 11.5, "volume": 19100.0}, {"date": "2023-03-30", "close": 11.3, "volume": 23917.0}, {"date": "2023-03-31", "close": 11.4, "volume": 28514.0}, {"date": "2023-04-03", "close": 11.2, "volume": 28040.0}, {"date": "2023-04-04", "close": 10.7, "volume": 12988.0}, {"date": "2023-04-05", "close": 10.9, "volume": 8027.0}, {"date": "2023-04-06", "close": 10.7, "volume": 9729.0}, {"date": "2023-04-10", "close": 11.5, "volume": 10146.0}, {"date": "2023-04-11", "close": 11.2, "volume": 9487.0}, {"date": "2023-04-12", "close": 11.1, "volume": 7273.0}, {"date": "2023-04-13", "close": 11.0, "volume": 7166.0}, {"date": "2023-04-14", "close": 11.0, "volume": 10190.0}, {"date": "2023-04-17", "close": 12.2, "volume": 71921.0}, {"date": "2023-04-18", "close": 12.6, "volume": 45568.0}, {"date": "2023-04-19", "close": 13.2, "volume": 50420.0}, {"date": "2023-04-20", "close": 13.2, "volume": 16931.0}, {"date": "2023-04-21", "close": 13.1, "volume": 12822.0}, {"date": "2023-04-24", "close": 13.8, "volume": 40457.0}, {"date": "2023-04-25", "close": 12.9, "volume": 25397.0}, {"date": "2023-04-26", "close": 12.3, "volume": 21568.0}, {"date": "2023-04-27", "close": 12.2, "volume": 32677.0}, {"date": "2023-04-28", "close": 12.3, "volume": 11364.0}, {"date": "2023-05-01", "close": 12.4, "volume": 9218.0}, {"date": "2023-05-02", "close": 13.0, "volume": 29391.0}, {"date": "2023-05-03", "close": 13.6, "volume": 35631.0}, {"date": "2023-05-04", "close": 13.5, "volume": 13986.0}, {"date": "2023-05-05", "close": 13.45, "volume": 14473.0}, {"date": "2023-05-08", "close": 13.5, "volume": 11576.0}, {"date": "2023-05-09", "close": 13.4, "volume": 10697.0}, {"date": "2023-05-10", "close": 13.3, "volume": 11241.0}, {"date": "2023-05-11", "close": 12.9, "volume": 7048.0}, {"date": "2023-05-12", "close": 13.2, "volume": 14173.0}, {"date": "2023-05-15", "close": 13.6, "volume": 19639.0}, {"date": "2023-05-16", "close": 13.6, "volume": 12903.0}, {"date": "2023-05-17", "close": 14.9, "volume": 102000.0}, {"date": "2023-05-18", "close": 14.9, "volume": 57035.0}, {"date": "2023-05-19", "close": 14.4, "volume": 42210.0}, {"date": "2023-05-22", "close": 14.0, "volume": 22418.0}, {"date": "2023-05-23", "close": 14.2, "volume": 41643.0}, {"date": "2023-05-24", "close": 14.6, "volume": 19037.0}, {"date": "2023-05-25", "close": 15.05, "volume": 70421.0}, {"date": "2023-05-26", "close": 14.7, "volume": 42935.0}, {"date": "2023-05-30", "close": 15.5, "volume": 49095.0}, {"date": "2023-05-31", "close": 15.5, "volume": 30639.0}, {"date": "2023-06-01", "close": 14.3, "volume": 52035.0}, {"date": "2023-06-02", "close": 13.2, "volume": 42585.0}, {"date": "2023-06-05", "close": 11.9, "volume": 58962.0}, {"date": "2023-06-06", "close": 12.2, "volume": 31349.0}, {"date": "2023-06-07", "close": 12.4, "volume": 18140.0}, {"date": "2023-06-08", "close": 11.7, "volume": 17308.0}, {"date": "2023-06-09", "close": 10.85, "volume": 45002.0}, {"date": "2023-06-12", "close": 12.2, "volume": 31545.0}, {"date": "2023-06-13", "close": 12.6, "volume": 41701.0}, {"date": "2023-06-14", "close": 12.3, "volume": 19629.0}, {"date": "2023-06-15", "close": 12.4, "volume": 27472.0}, {"date": "2023-06-16", "close": 12.7, "volume": 53430.0}, {"date": "2023-06-20", "close": 12.4, "volume": 18322.0}, {"date": "2023-06-21", "close": 12.1, "volume": 15229.0}, {"date": "2023-06-22", "close": 12.4, "volume": 13420.0}, {"date": "2023-06-23", "close": 12.4, "volume": 46307.0}, {"date": "2023-06-26", "close": 11.6, "volume": 27426.0}, {"date": "2023-06-27", "close": 12.3, "volume": 9399.0}, {"date": "2023-06-28", "close": 12.0, "volume": 16553.0}, {"date": "2023-06-29", "close": 12.3, "volume": 10094.0}, {"date": "2023-06-30", "close": 12.5, "volume": 17186.0}, {"date": "2023-07-03", "close": 11.8, "volume": 3960.0}, {"date": "2023-07-05", "close": 11.4, "volume": 9917.0}, {"date": "2023-07-06", "close": 11.5, "volume": 13881.0}, {"date": "2023-07-07", "close": 11.8, "volume": 7206.0}, {"date": "2023-07-10", "close": 12.1, "volume": 15345.0}, {"date": "2023-07-11", "close": 11.6, "volume": 6411.0}, {"date": "2023-07-12", "close": 12.2, "volume": 67673.0}, {"date": "2023-07-13", "close": 11.7, "volume": 20897.0}, {"date": "2023-07-14", "close": 11.2, "volume": 25435.0}, {"date": "2023-07-17", "close": 11.8, "volume": 16814.0}, {"date": "2023-07-18", "close": 11.9, "volume": 32487.0}, {"date": "2023-07-19", "close": 13.0, "volume": 107690.0}, {"date": "2023-07-20", "close": 13.9, "volume": 2352990.0}, {"date": "2023-07-21", "close": 11.9, "volume": 248795.0}, {"date": "2023-07-24", "close": 10.6, "volume": 131245.0}, {"date": "2023-07-25", "close": 9.331, "volume": 133935.0}, {"date": "2023-07-26", "close": 9.831, "volume": 87692.0}, {"date": "2023-07-27", "close": 9.016, "volume": 49381.0}, {"date": "2023-07-28", "close": 9.2, "volume": 77570.0}, {"date": "2023-07-31", "close": 8.853, "volume": 37786.0}, {"date": "2023-08-01", "close": 8.605, "volume": 42908.0}, {"date": "2023-08-02", "close": 8.0, "volume": 39886.0}, {"date": "2023-08-03", "close": 8.252, "volume": 20433.0}, {"date": "2023-08-04", "close": 7.738, "volume": 36131.0}, {"date": "2023-08-07", "close": 7.31, "volume": 34932.0}, {"date": "2023-08-08", "close": 7.501, "volume": 27921.0}, {"date": "2023-08-09", "close": 7.275, "volume": 50380.0}, {"date": "2023-08-10", "close": 5.888, "volume": 92089.0}, {"date": "2023-08-11", "close": 6.18, "volume": 29220.0}, {"date": "2023-08-14", "close": 6.46, "volume": 24593.0}, {"date": "2023-08-15", "close": 6.364, "volume": 35298.0}, {"date": "2023-08-16", "close": 6.053, "volume": 14341.0}, {"date": "2023-08-17", "close": 6.18, "volume": 26814.0}, {"date": "2023-08-18", "close": 6.5, "volume": 32379.0}, {"date": "2023-08-21", "close": 5.952, "volume": 27621.0}, {"date": "2023-08-22", "close": 5.311, "volume": 56241.0}, {"date": "2023-08-23", "close": 5.315, "volume": 51881.0}, {"date": "2023-08-24", "close": 5.57, "volume": 69563.0}, {"date": "2023-08-25", "close": 5.487, "volume": 13850.0}, {"date": "2023-08-28", "close": 5.385, "volume": 18448.0}, {"date": "2023-08-29", "close": 5.56, "volume": 16415.0}, {"date": "2023-08-30", "close": 5.28, "volume": 17465.0}, {"date": "2023-08-31", "close": 5.023, "volume": 20665.0}, {"date": "2023-09-01", "close": 5.795, "volume": 37416.0}, {"date": "2023-09-05", "close": 5.73, "volume": 51969.0}, {"date": "2023-09-06", "close": 5.08, "volume": 41932.0}, {"date": "2023-09-07", "close": 4.59, "volume": 49582.0}, {"date": "2023-09-08", "close": 4.726, "volume": 37312.0}, {"date": "2023-09-11", "close": 4.5, "volume": 25842.0}, {"date": "2023-09-12", "close": 4.051, "volume": 30387.0}, {"date": "2023-09-13", "close": 4.143, "volume": 17694.0}, {"date": "2023-09-14", "close": 4.291, "volume": 15025.0}, {"date": "2023-09-15", "close": 4.954, "volume": 22637.0}, {"date": "2023-09-18", "close": 4.8, "volume": 27425.0}, {"date": "2023-09-19", "close": 5.299, "volume": 31148.0}, {"date": "2023-09-20", "close": 5.301, "volume": 25254.0}, {"date": "2023-09-21", "close": 5.71, "volume": 26105.0}, {"date": "2023-09-22", "close": 6.293, "volume": 60625.0}, {"date": "2023-09-25", "close": 5.7, "volume": 18232.0}, {"date": "2023-09-26", "close": 5.338, "volume": 7209.0}, {"date": "2023-09-27", "close": 5.043, "volume": 11056.0}, {"date": "2023-09-28", "close": 4.81, "volume": 7048.0}, {"date": "2023-09-29", "close": 4.893, "volume": 25355.0}, {"date": "2023-10-02", "close": 5.002, "volume": 6775.0}, {"date": "2023-10-03", "close": 5.05, "volume": 12487.0}, {"date": "2023-10-04", "close": 4.9, "volume": 6652.0}, {"date": "2023-10-05", "close": 4.761, "volume": 5176.0}, {"date": "2023-10-06", "close": 4.7, "volume": 7024.0}, {"date": "2023-10-09", "close": 4.633, "volume": 14943.0}, {"date": "2023-10-10", "close": 4.52, "volume": 13500.0}, {"date": "2023-10-11", "close": 4.699, "volume": 6152.0}, {"date": "2023-10-12", "close": 4.784, "volume": 11543.0}, {"date": "2023-10-13", "close": 4.649, "volume": 10555.0}, {"date": "2023-10-16", "close": 5.66, "volume": 39784.0}, {"date": "2023-10-17", "close": 5.692, "volume": 17475.0}, {"date": "2023-10-18", "close": 6.212, "volume": 18472.0}, {"date": "2023-10-19", "close": 5.862, "volume": 9185.0}, {"date": "2023-10-20", "close": 5.65, "volume": 10890.0}, {"date": "2023-10-23", "close": 5.39, "volume": 4754.0}, {"date": "2023-10-24", "close": 5.399, "volume": 4273.0}, {"date": "2023-10-25", "close": 5.249, "volume": 14745.0}, {"date": "2023-10-26", "close": 5.05, "volume": 22248.0}, {"date": "2023-10-27", "close": 4.704, "volume": 13485.0}, {"date": "2023-10-30", "close": 4.1, "volume": 26842.0}, {"date": "2023-10-31", "close": 3.476, "volume": 57783.0}, {"date": "2023-11-01", "close": 4.592, "volume": 135001.0}, {"date": "2023-11-02", "close": 4.6, "volume": 35107.0}, {"date": "2023-11-03", "close": 5.062, "volume": 108627.0}, {"date": "2023-11-06", "close": 4.313, "volume": 43899.0}, {"date": "2023-11-07", "close": 4.1, "volume": 56340.0}, {"date": "2023-11-08", "close": 3.573, "volume": 31491.0}, {"date": "2023-11-09", "close": 3.444, "volume": 44287.0}, {"date": "2023-11-10", "close": 3.576, "volume": 32922.0}, {"date": "2023-11-13", "close": 3.67, "volume": 18471.0}, {"date": "2023-11-14", "close": 3.887, "volume": 39709.0}, {"date": "2023-11-15", "close": 3.65, "volume": 21778.0}, {"date": "2023-11-16", "close": 3.541, "volume": 16730.0}, {"date": "2023-11-17", "close": 3.55, "volume": 24549.0}, {"date": "2023-11-20", "close": 3.425, "volume": 14455.0}, {"date": "2023-11-21", "close": 3.103, "volume": 37089.0}, {"date": "2023-11-22", "close": 3.15, "volume": 16531.0}, {"date": "2023-11-24", "close": 3.25, "volume": 6051.0}, {"date": "2023-11-27", "close": 3.072, "volume": 31000.0}, {"date": "2023-11-28", "close": 3.128, "volume": 15202.0}, {"date": "2023-11-29", "close": 2.868, "volume": 52365.0}, {"date": "2023-11-30", "close": 2.603, "volume": 50707.0}, {"date": "2023-12-01", "close": 3.025, "volume": 56988.0}, {"date": "2023-12-04", "close": 3.052, "volume": 17364.0}, {"date": "2023-12-05", "close": 2.991, "volume": 29871.0}, {"date": "2023-12-06", "close": 3.14, "volume": 42165.0}, {"date": "2023-12-07", "close": 3.3, "volume": 64189.0}, {"date": "2023-12-08", "close": 3.18, "volume": 24016.0}, {"date": "2023-12-11", "close": 2.927, "volume": 22717.0}, {"date": "2023-12-12", "close": 3.102, "volume": 70151.0}, {"date": "2023-12-13", "close": 3.198, "volume": 17846.0}, {"date": "2023-12-14", "close": 3.114, "volume": 18199.0}, {"date": "2023-12-15", "close": 3.6, "volume": 55248.0}, {"date": "2023-12-18", "close": 3.75, "volume": 58919.0}, {"date": "2023-12-19", "close": 3.802, "volume": 55985.0}, {"date": "2023-12-20", "close": 4.321, "volume": 45748.0}, {"date": "2023-12-21", "close": 4.1, "volume": 78079.0}, {"date": "2023-12-22", "close": 4.785, "volume": 45321.0}, {"date": "2023-12-26", "close": 4.77, "volume": 33376.0}, {"date": "2023-12-27", "close": 4.883, "volume": 19833.0}, {"date": "2023-12-28", "close": 4.742, "volume": 12279.0}, {"date": "2023-12-29", "close": 4.75, "volume": 25976.0}, {"date": "2024-01-02", "close": 4.33, "volume": 45643.0}, {"date": "2024-01-03", "close": 4.38, "volume": 14728.0}, {"date": "2024-01-04", "close": 4.19, "volume": 13704.0}, {"date": "2024-01-05", "close": 4.05, "volume": 10528.0}, {"date": "2024-01-08", "close": 3.47, "volume": 54258.0}, {"date": "2024-01-09", "close": 3.4, "volume": 12946.0}, {"date": "2024-01-10", "close": 2.99, "volume": 51823.0}, {"date": "2024-01-11", "close": 2.91, "volume": 17634.0}, {"date": "2024-01-12", "close": 3.03, "volume": 5579.0}, {"date": "2024-01-16", "close": 2.96, "volume": 11424.0}, {"date": "2024-01-17", "close": 2.881, "volume": 12388.0}, {"date": "2024-01-18", "close": 2.94, "volume": 17105.0}, {"date": "2024-01-19", "close": 2.69, "volume": 27503.0}, {"date": "2024-01-22", "close": 2.543, "volume": 39297.0}, {"date": "2024-01-23", "close": 2.44, "volume": 30825.0}, {"date": "2024-01-24", "close": 2.27, "volume": 31116.0}, {"date": "2024-01-25", "close": 2.199, "volume": 54068.0}, {"date": "2024-01-26", "close": 2.18, "volume": 39923.0}, {"date": "2024-01-29", "close": 2.161, "volume": 23053.0}, {"date": "2024-01-30", "close": 1.882, "volume": 108429.0}, {"date": "2024-01-31", "close": 1.681, "volume": 72363.0}, {"date": "2024-02-01", "close": 1.55, "volume": 111846.0}, {"date": "2024-02-02", "close": 1.34, "volume": 164530.0}, {"date": "2024-02-05", "close": 1.0883, "volume": 184042.0}, {"date": "2024-02-06", "close": 0.8594, "volume": 310733.0}, {"date": "2024-02-07", "close": 0.782, "volume": 319371.0}, {"date": "2024-02-08", "close": 0.7945, "volume": 69957.0}, {"date": "2024-02-09", "close": 0.9, "volume": 288117.0}, {"date": "2024-02-12", "close": 0.8911, "volume": 100505.0}, {"date": "2024-02-13", "close": 0.7667, "volume": 409004.0}, {"date": "2024-02-14", "close": 0.785, "volume": 54558.0}, {"date": "2024-02-15", "close": 0.779, "volume": 97637.0}, {"date": "2024-02-16", "close": 0.6206, "volume": 225224.0}, {"date": "2024-02-20", "close": 0.5226, "volume": 446044.0}, {"date": "2024-02-21", "close": 0.3602, "volume": 576632.0}, {"date": "2024-02-22", "close": 0.3299, "volume": 1664713.0}, {"date": "2024-02-23", "close": 0.3293, "volume": 334234.0}, {"date": "2024-02-26", "close": 0.479, "volume": 7314518.0}, {"date": "2024-02-27", "close": 0.5097, "volume": 1600469.0}, {"date": "2024-02-28", "close": 0.75, "volume": 2663662.0}, {"date": "2024-02-29", "close": 0.686, "volume": 831110.0}, {"date": "2024-03-01", "close": 0.7051, "volume": 289358.0}, {"date": "2024-03-04", "close": 0.6891, "volume": 157690.0}, {"date": "2024-03-05", "close": 0.66, "volume": 150670.0}, {"date": "2024-03-06", "close": 0.645, "volume": 85770.0}, {"date": "2024-03-07", "close": 0.591, "volume": 157488.0}, {"date": "2024-03-08", "close": 0.62, "volume": 182842.0}, {"date": "2024-03-11", "close": 0.53, "volume": 285490.0}, {"date": "2024-03-12", "close": 0.49, "volume": 169223.0}, {"date": "2024-03-13", "close": 0.541, "volume": 67030.0}, {"date": "2024-03-14", "close": 0.529, "volume": 46640.0}, {"date": "2024-03-15", "close": 0.5302, "volume": 276515.0}, {"date": "2024-03-18", "close": 0.5484, "volume": 87260.0}, {"date": "2024-03-19", "close": 0.5485, "volume": 51208.0}, {"date": "2024-03-20", "close": 0.5201, "volume": 51392.0}, {"date": "2024-03-21", "close": 0.53, "volume": 67915.0}, {"date": "2024-03-22", "close": 0.539, "volume": 64097.0}, {"date": "2024-03-25", "close": 0.5488, "volume": 46703.0}, {"date": "2024-03-26", "close": 0.47, "volume": 100329.0}, {"date": "2024-03-27", "close": 0.73, "volume": 353438.0}, {"date": "2024-03-28", "close": 0.661, "volume": 272267.0}, {"date": "2024-04-01", "close": 0.7, "volume": 127996.0}, {"date": "2024-04-02", "close": 0.676, "volume": 69259.0}, {"date": "2024-04-03", "close": 0.649, "volume": 361779.0}, {"date": "2024-04-04", "close": 0.627, "volume": 71487.0}, {"date": "2024-04-05", "close": 0.6473, "volume": 41147.0}, {"date": "2024-04-08", "close": 1.24, "volume": 3895340.0}, {"date": "2024-04-09", "close": 1.62, "volume": 21600320.0}, {"date": "2024-04-10", "close": 2.01, "volume": 12681490.0}, {"date": "2024-04-11", "close": 1.49, "volume": 5270103.0}, {"date": "2024-04-12", "close": 1.36, "volume": 945667.0}, {"date": "2024-04-15", "close": 1.1, "volume": 370014.0}, {"date": "2024-04-16", "close": 1.51, "volume": 3291789.0}, {"date": "2024-04-17", "close": 1.63, "volume": 3990783.0}, {"date": "2024-04-18", "close": 1.54, "volume": 417686.0}, {"date": "2024-04-19", "close": 1.41, "volume": 200133.0}, {"date": "2024-04-22", "close": 1.555, "volume": 216573.0}, {"date": "2024-04-23", "close": 1.48, "volume": 83619.0}, {"date": "2024-04-24", "close": 1.32, "volume": 154915.0}, {"date": "2024-04-25", "close": 1.3, "volume": 55164.0}, {"date": "2024-04-26", "close": 1.37, "volume": 96068.0}, {"date": "2024-04-29", "close": 1.34, "volume": 57405.0}, {"date": "2024-04-30", "close": 1.66, "volume": 395705.0}, {"date": "2024-05-01", "close": 1.99, "volume": 486456.0}, {"date": "2024-05-02", "close": 1.78, "volume": 160001.0}, {"date": "2024-05-03", "close": 1.71, "volume": 105805.0}, {"date": "2024-05-06", "close": 1.42, "volume": 195304.0}, {"date": "2024-05-07", "close": 1.33, "volume": 213731.0}, {"date": "2024-05-08", "close": 1.27, "volume": 102533.0}, {"date": "2024-05-09", "close": 1.28, "volume": 124201.0}, {"date": "2024-05-10", "close": 1.25, "volume": 114590.0}, {"date": "2024-05-13", "close": 1.41, "volume": 122142.0}, {"date": "2024-05-14", "close": 1.58, "volume": 154071.0}, {"date": "2024-05-15", "close": 1.55, "volume": 103902.0}, {"date": "2024-05-16", "close": 1.61, "volume": 79644.0}, {"date": "2024-05-17", "close": 1.65, "volume": 112990.0}, {"date": "2024-05-20", "close": 1.77, "volume": 160942.0}, {"date": "2024-05-21", "close": 1.84, "volume": 109698.0}, {"date": "2024-05-22", "close": 1.61, "volume": 115146.0}, {"date": "2024-05-23", "close": 1.63, "volume": 46906.0}, {"date": "2024-05-24", "close": 1.73, "volume": 82540.0}, {"date": "2024-05-28", "close": 2.06, "volume": 423077.0}, {"date": "2024-05-29", "close": 2.4, "volume": 605364.0}, {"date": "2024-05-30", "close": 2.03, "volume": 334985.0}, {"date": "2024-05-31", "close": 2.01, "volume": 161998.0}, {"date": "2024-06-03", "close": 2.03, "volume": 106937.0}, {"date": "2024-06-04", "close": 2.0, "volume": 83713.0}, {"date": "2024-06-05", "close": 2.03, "volume": 80369.0}, {"date": "2024-06-06", "close": 2.02, "volume": 43000.0}, {"date": "2024-06-07", "close": 1.865, "volume": 75049.0}, {"date": "2024-06-10", "close": 1.69, "volume": 105608.0}, {"date": "2024-06-11", "close": 0.47, "volume": 3330423.0}, {"date": "2024-06-12", "close": 0.26, "volume": 1669239.0}, {"date": "2024-06-13", "close": 0.395, "volume": 1348649.0}, {"date": "2024-06-14", "close": 0.4499, "volume": 191948.0}, {"date": "2024-06-17", "close": 0.404, "volume": 63641.0}, {"date": "2024-06-18", "close": 0.33, "volume": 124280.0}, {"date": "2024-06-20", "close": 0.345, "volume": 225422.0}, {"date": "2024-06-21", "close": 0.358, "volume": 35533.0}, {"date": "2024-06-24", "close": 0.3461, "volume": 22767.0}, {"date": "2024-06-25", "close": 0.3451, "volume": 36609.0}, {"date": "2024-06-26", "close": 0.368, "volume": 45143.0}, {"date": "2024-06-27", "close": 0.37, "volume": 8856.0}, {"date": "2024-06-28", "close": 0.3501, "volume": 32716.0}, {"date": "2024-07-01", "close": 0.35, "volume": 13015.0}, {"date": "2024-07-02", "close": 0.3501, "volume": 11709.0}, {"date": "2024-07-03", "close": 0.38, "volume": 26517.0}, {"date": "2024-07-05", "close": 0.4098, "volume": 23590.0}, {"date": "2024-07-08", "close": 0.4199, "volume": 27657.0}, {"date": "2024-07-09", "close": 0.383, "volume": 28126.0}, {"date": "2024-07-10", "close": 0.4105, "volume": 69843.0}, {"date": "2024-07-11", "close": 0.4288, "volume": 29737.0}, {"date": "2024-07-12", "close": 0.42, "volume": 5522.0}, {"date": "2024-07-15", "close": 0.434, "volume": 15334.0}, {"date": "2024-07-16", "close": 0.434, "volume": 12091.0}, {"date": "2024-07-17", "close": 0.4245, "volume": 7937.0}, {"date": "2024-07-18", "close": 0.4385, "volume": 6113.0}, {"date": "2024-07-19", "close": 0.4385, "volume": 15100.0}, {"date": "2024-07-22", "close": 0.4548, "volume": 15864.0}, {"date": "2024-07-23", "close": 0.4943, "volume": 74182.0}, {"date": "2024-07-24", "close": 0.4997, "volume": 20387.0}, {"date": "2024-07-25", "close": 0.45, "volume": 35991.0}, {"date": "2024-07-26", "close": 0.41, "volume": 46667.0}, {"date": "2024-07-29", "close": 0.4, "volume": 22095.0}, {"date": "2024-07-30", "close": 0.4189, "volume": 9342.0}, {"date": "2024-07-31", "close": 0.415, "volume": 10457.0}, {"date": "2024-08-01", "close": 0.4001, "volume": 43212.0}, {"date": "2024-08-02", "close": 0.36, "volume": 28121.0}, {"date": "2024-08-05", "close": 0.341, "volume": 39891.0}, {"date": "2024-08-06", "close": 0.37, "volume": 1262.0}, {"date": "2024-08-07", "close": 0.3799, "volume": 25043.0}, {"date": "2024-08-08", "close": 0.4028, "volume": 12697.0}, {"date": "2024-08-09", "close": 0.509, "volume": 15661.0}, {"date": "2024-08-12", "close": 0.4925, "volume": 51871.0}, {"date": "2024-08-13", "close": 0.52, "volume": 12235.0}, {"date": "2024-08-14", "close": 0.51, "volume": 23919.0}, {"date": "2024-08-15", "close": 0.4995, "volume": 31985.0}, {"date": "2024-08-16", "close": 0.48, "volume": 20033.0}, {"date": "2024-08-19", "close": 0.4309, "volume": 9943.0}, {"date": "2024-08-20", "close": 0.431, "volume": 13026.0}, {"date": "2024-08-21", "close": 0.44, "volume": 33555.0}, {"date": "2024-08-22", "close": 0.4, "volume": 57904.0}, {"date": "2024-08-23", "close": 0.43, "volume": 27003.0}, {"date": "2024-08-26", "close": 0.4475, "volume": 5355.0}, {"date": "2024-08-27", "close": 0.4001, "volume": 4304.0}, {"date": "2024-08-28", "close": 0.4, "volume": 5617.0}, {"date": "2024-08-29", "close": 0.444, "volume": 7956.0}, {"date": "2024-08-30", "close": 0.444, "volume": 1878.0}, {"date": "2024-09-03", "close": 0.44, "volume": 8178.0}, {"date": "2024-09-04", "close": 0.4496, "volume": 3418.0}, {"date": "2024-09-05", "close": 0.4496, "volume": 11145.0}, {"date": "2024-09-06", "close": 0.4483, "volume": 10053.0}, {"date": "2024-09-09", "close": 0.4479, "volume": 11898.0}, {"date": "2024-09-10", "close": 0.4479, "volume": 18144.0}, {"date": "2024-09-11", "close": 0.4479, "volume": 4758.0}, {"date": "2024-09-12", "close": 0.4479, "volume": 2025.0}, {"date": "2024-09-13", "close": 0.4478, "volume": 7755.0}, {"date": "2024-09-16", "close": 0.4435, "volume": 11593.0}, {"date": "2024-09-17", "close": 0.3076, "volume": 214996.0}, {"date": "2024-09-18", "close": 0.3181, "volume": 40271.0}, {"date": "2024-09-19", "close": 0.3249, "volume": 68767.0}, {"date": "2024-09-20", "close": 0.34, "volume": 20813.0}, {"date": "2024-09-23", "close": 0.34, "volume": 5828.0}, {"date": "2024-09-24", "close": 0.3196, "volume": 654.0}, {"date": "2024-09-25", "close": 0.3386, "volume": 18719.0}, {"date": "2024-09-26", "close": 0.3301, "volume": 27081.0}, {"date": "2024-09-27", "close": 0.34, "volume": 9284.0}, {"date": "2024-09-30", "close": 0.34, "volume": 8814.0}, {"date": "2024-10-01", "close": 0.298, "volume": 32588.0}, {"date": "2024-10-02", "close": 0.31, "volume": 23327.0}, {"date": "2024-10-03", "close": 0.32, "volume": 13073.0}, {"date": "2024-10-04", "close": 0.2966, "volume": 16803.0}, {"date": "2024-10-07", "close": 0.2965, "volume": 61711.0}, {"date": "2024-10-08", "close": 0.2533, "volume": 26608.0}, {"date": "2024-10-09", "close": 0.27, "volume": 35229.0}, {"date": "2024-10-10", "close": 0.2899, "volume": 24802.0}, {"date": "2024-10-11", "close": 0.319, "volume": 5997.0}, {"date": "2024-10-14", "close": 0.3, "volume": 20760.0}, {"date": "2024-10-15", "close": 0.316, "volume": 30491.0}, {"date": "2024-10-16", "close": 0.325, "volume": 88546.0}, {"date": "2024-10-17", "close": 0.3197, "volume": 6166.0}, {"date": "2024-10-18", "close": 0.4988, "volume": 208733.0}, {"date": "2024-10-21", "close": 0.4999, "volume": 23233.0}, {"date": "2024-10-22", "close": 0.67, "volume": 777326.0}, {"date": "2024-10-23", "close": 1.0, "volume": 4726260.0}, {"date": "2024-10-24", "close": 0.82, "volume": 449097.0}, {"date": "2024-10-25", "close": 0.8685, "volume": 238468.0}, {"date": "2024-10-28", "close": 0.9561, "volume": 305040.0}, {"date": "2024-10-29", "close": 0.9999, "volume": 296328.0}, {"date": "2024-10-30", "close": 1.11, "volume": 348435.0}, {"date": "2024-10-31", "close": 1.06, "volume": 149613.0}, {"date": "2024-11-01", "close": 1.11, "volume": 210699.0}, {"date": "2024-11-04", "close": 1.53, "volume": 1607857.0}, {"date": "2024-11-05", "close": 1.63, "volume": 341850.0}, {"date": "2024-11-06", "close": 1.69, "volume": 315459.0}, {"date": "2024-11-07", "close": 1.76, "volume": 249971.0}, {"date": "2024-11-08", "close": 1.99, "volume": 407917.0}, {"date": "2024-11-11", "close": 2.23, "volume": 292124.0}, {"date": "2024-11-12", "close": 1.98, "volume": 657066.0}, {"date": "2024-11-13", "close": 1.75, "volume": 230771.0}, {"date": "2024-11-14", "close": 1.58, "volume": 446136.0}, {"date": "2024-11-15", "close": 1.82, "volume": 318004.0}, {"date": "2024-11-18", "close": 1.91, "volume": 185817.0}, {"date": "2024-11-19", "close": 1.95, "volume": 183372.0}, {"date": "2024-11-20", "close": 1.87, "volume": 181412.0}, {"date": "2024-11-21", "close": 1.93, "volume": 555682.0}, {"date": "2024-11-22", "close": 2.0, "volume": 231779.0}, {"date": "2024-11-25", "close": 1.975, "volume": 277332.0}, {"date": "2024-11-26", "close": 1.91, "volume": 212214.0}, {"date": "2024-11-27", "close": 1.79, "volume": 233336.0}, {"date": "2024-11-29", "close": 1.83, "volume": 45354.0}, {"date": "2024-12-02", "close": 1.52, "volume": 127316.0}, {"date": "2024-12-03", "close": 1.72, "volume": 179039.0}, {"date": "2024-12-04", "close": 1.41, "volume": 291090.0}, {"date": "2024-12-05", "close": 1.47, "volume": 275272.0}, {"date": "2024-12-06", "close": 1.42, "volume": 261569.0}, {"date": "2024-12-09", "close": 1.1, "volume": 439429.0}, {"date": "2024-12-10", "close": 1.3, "volume": 238059.0}, {"date": "2024-12-11", "close": 1.43, "volume": 264431.0}, {"date": "2024-12-12", "close": 1.75, "volume": 395403.0}, {"date": "2024-12-13", "close": 1.47, "volume": 381383.0}, {"date": "2024-12-16", "close": 1.6, "volume": 146165.0}, {"date": "2024-12-17", "close": 1.33, "volume": 366739.0}, {"date": "2024-12-18", "close": 1.28, "volume": 176863.0}, {"date": "2024-12-19", "close": 1.3, "volume": 116413.0}, {"date": "2024-12-20", "close": 1.34, "volume": 672095.0}, {"date": "2024-12-23", "close": 1.49, "volume": 288948.0}, {"date": "2024-12-24", "close": 1.48, "volume": 52194.0}, {"date": "2024-12-26", "close": 1.43, "volume": 99031.0}, {"date": "2024-12-27", "close": 1.48, "volume": 80157.0}, {"date": "2024-12-30", "close": 1.3, "volume": 79524.0}, {"date": "2024-12-31", "close": 1.49, "volume": 542651.0}, {"date": "2025-01-02", "close": 1.4, "volume": 50445.0}, {"date": "2025-01-03", "close": 1.58, "volume": 205613.0}, {"date": "2025-01-06", "close": 1.45, "volume": 108233.0}, {"date": "2025-01-07", "close": 1.365, "volume": 94118.0}, {"date": "2025-01-08", "close": 1.31, "volume": 105985.0}, {"date": "2025-01-10", "close": 1.44, "volume": 215697.0}, {"date": "2025-01-13", "close": 1.41, "volume": 35863.0}, {"date": "2025-01-14", "close": 1.29, "volume": 278178.0}, {"date": "2025-01-15", "close": 1.24, "volume": 105117.0}, {"date": "2025-01-16", "close": 1.18, "volume": 49511.0}, {"date": "2025-01-17", "close": 1.16, "volume": 174889.0}, {"date": "2025-01-21", "close": 1.13, "volume": 192145.0}, {"date": "2025-01-22", "close": 1.14, "volume": 96557.0}, {"date": "2025-01-23", "close": 1.08, "volume": 218972.0}, {"date": "2025-01-24", "close": 1.015, "volume": 103648.0}, {"date": "2025-01-27", "close": 0.9603, "volume": 118522.0}, {"date": "2025-01-28", "close": 0.9201, "volume": 52320.0}, {"date": "2025-01-29", "close": 0.951, "volume": 213922.0}, {"date": "2025-01-30", "close": 0.8232, "volume": 152413.0}, {"date": "2025-01-31", "close": 1.03, "volume": 289053.0}, {"date": "2025-02-03", "close": 1.04, "volume": 131682.0}, {"date": "2025-02-04", "close": 1.06, "volume": 55298.0}, {"date": "2025-02-05", "close": 1.04, "volume": 35438.0}, {"date": "2025-02-06", "close": 0.929, "volume": 100573.0}, {"date": "2025-02-07", "close": 0.9088, "volume": 251641.0}, {"date": "2025-02-10", "close": 0.8762, "volume": 89897.0}, {"date": "2025-02-11", "close": 0.886, "volume": 188754.0}, {"date": "2025-02-12", "close": 0.85, "volume": 177012.0}, {"date": "2025-02-13", "close": 0.91, "volume": 262703.0}, {"date": "2025-02-14", "close": 0.94, "volume": 163567.0}, {"date": "2025-02-18", "close": 0.9, "volume": 88897.0}, {"date": "2025-02-19", "close": 0.91, "volume": 14495.0}, {"date": "2025-02-20", "close": 0.8249, "volume": 222879.0}, {"date": "2025-02-21", "close": 0.925, "volume": 4326935.0}, {"date": "2025-02-24", "close": 0.95, "volume": 109994.0}, {"date": "2025-02-25", "close": 1.08, "volume": 1779526.0}, {"date": "2025-02-26", "close": 1.1, "volume": 165534.0}, {"date": "2025-02-27", "close": 0.88, "volume": 804239.0}, {"date": "2025-02-28", "close": 0.9337, "volume": 201711.0}, {"date": "2025-03-03", "close": 0.98, "volume": 234003.0}, {"date": "2025-03-04", "close": 0.88, "volume": 260382.0}, {"date": "2025-03-05", "close": 0.875, "volume": 209503.0}, {"date": "2025-03-06", "close": 0.851, "volume": 157759.0}, {"date": "2025-03-07", "close": 0.7846, "volume": 96813.0}, {"date": "2025-03-10", "close": 0.81, "volume": 124420.0}, {"date": "2025-03-11", "close": 0.7376, "volume": 53427.0}, {"date": "2025-03-12", "close": 0.736, "volume": 319403.0}, {"date": "2025-03-13", "close": 0.6, "volume": 256315.0}, {"date": "2025-03-14", "close": 0.6135, "volume": 137362.0}, {"date": "2025-03-17", "close": 0.684, "volume": 122150.0}, {"date": "2025-03-18", "close": 0.659, "volume": 63942.0}, {"date": "2025-03-19", "close": 0.65, "volume": 21636.0}, {"date": "2025-03-20", "close": 0.6656, "volume": 93364.0}, {"date": "2025-03-21", "close": 0.5451, "volume": 562485.0}, {"date": "2025-03-24", "close": 0.4938, "volume": 1307468.0}, {"date": "2025-03-25", "close": 0.528, "volume": 415790.0}, {"date": "2025-03-26", "close": 0.588, "volume": 377653.0}, {"date": "2025-03-27", "close": 0.618, "volume": 459251.0}, {"date": "2025-03-28", "close": 0.59, "volume": 60883.0}, {"date": "2025-03-31", "close": 0.6012, "volume": 51150.0}, {"date": "2025-04-01", "close": 0.555, "volume": 152157.0}, {"date": "2025-04-02", "close": 0.5224, "volume": 58016.0}, {"date": "2025-04-03", "close": 0.505, "volume": 35917.0}, {"date": "2025-04-04", "close": 0.515, "volume": 150000.0}, {"date": "2025-04-07", "close": 0.53, "volume": 91576.0}, {"date": "2025-04-08", "close": 0.4778, "volume": 34136.0}, {"date": "2025-04-09", "close": 0.63, "volume": 144156.0}, {"date": "2025-04-10", "close": 0.605, "volume": 69612.0}, {"date": "2025-04-11", "close": 0.5802, "volume": 54794.0}, {"date": "2025-04-14", "close": 0.65, "volume": 26528.0}, {"date": "2025-04-15", "close": 0.59, "volume": 151699.0}, {"date": "2025-04-16", "close": 0.58, "volume": 258316.0}, {"date": "2025-04-17", "close": 0.58, "volume": 122281.0}, {"date": "2025-04-21", "close": 0.5345, "volume": 208166.0}, {"date": "2025-04-22", "close": 0.57, "volume": 153216.0}, {"date": "2025-04-23", "close": 0.64, "volume": 143866.0}, {"date": "2025-04-24", "close": 0.84, "volume": 722209.0}, {"date": "2025-04-25", "close": 0.92, "volume": 975872.0}, {"date": "2025-04-28", "close": 1.04, "volume": 582720.0}, {"date": "2025-04-29", "close": 0.9201, "volume": 282965.0}, {"date": "2025-04-30", "close": 1.03, "volume": 268093.0}, {"date": "2025-05-01", "close": 1.22, "volume": 569831.0}, {"date": "2025-05-02", "close": 1.37, "volume": 497176.0}, {"date": "2025-05-05", "close": 1.45, "volume": 2707560.0}, {"date": "2025-05-06", "close": 1.43, "volume": 259426.0}, {"date": "2025-05-07", "close": 1.47, "volume": 305372.0}, {"date": "2025-05-08", "close": 1.79, "volume": 1818248.0}, {"date": "2025-05-09", "close": 1.94, "volume": 1025034.0}, {"date": "2025-05-12", "close": 2.18, "volume": 932730.0}, {"date": "2025-05-13", "close": 2.52, "volume": 1054780.0}, {"date": "2025-05-14", "close": 2.72, "volume": 1240706.0}, {"date": "2025-05-15", "close": 2.55, "volume": 706717.0}, {"date": "2025-05-16", "close": 2.61, "volume": 444092.0}, {"date": "2025-05-19", "close": 2.845, "volume": 497223.0}, {"date": "2025-05-20", "close": 3.06, "volume": 421485.0}, {"date": "2025-05-21", "close": 3.3, "volume": 531287.0}, {"date": "2025-05-22", "close": 4.25, "volume": 2006024.0}, {"date": "2025-05-23", "close": 5.28, "volume": 1345234.0}, {"date": "2025-05-27", "close": 6.41, "volume": 1968585.0}, {"date": "2025-05-28", "close": 5.85, "volume": 1130373.0}, {"date": "2025-05-29", "close": 5.05, "volume": 1721569.0}, {"date": "2025-05-30", "close": 5.6, "volume": 983820.0}, {"date": "2025-06-02", "close": 7.02, "volume": 993489.0}, {"date": "2025-06-03", "close": 6.42, "volume": 742446.0}, {"date": "2025-06-04", "close": 5.74, "volume": 839744.0}, {"date": "2025-06-05", "close": 5.74, "volume": 767521.0}, {"date": "2025-06-06", "close": 7.33, "volume": 3025785.0}, {"date": "2025-06-09", "close": 6.3, "volume": 1463926.0}, {"date": "2025-06-10", "close": 6.68, "volume": 1235232.0}, {"date": "2025-06-11", "close": 6.7, "volume": 1060642.0}, {"date": "2025-06-12", "close": 6.91, "volume": 971145.0}, {"date": "2025-06-13", "close": 6.39, "volume": 821955.0}, {"date": "2025-06-16", "close": 6.19, "volume": 684746.0}, {"date": "2025-06-17", "close": 6.63, "volume": 748485.0}, {"date": "2025-06-18", "close": 6.5, "volume": 655648.0}, {"date": "2025-06-20", "close": 6.7, "volume": 1007155.0}, {"date": "2025-06-23", "close": 7.44, "volume": 1362293.0}, {"date": "2025-06-24", "close": 8.31, "volume": 1102139.0}, {"date": "2025-06-25", "close": 8.1, "volume": 524620.0}, {"date": "2025-06-26", "close": 8.51, "volume": 489643.0}, {"date": "2025-06-27", "close": 7.66, "volume": 749430.0}, {"date": "2025-06-30", "close": 7.14, "volume": 448424.0}, {"date": "2025-07-01", "close": 8.32, "volume": 1069871.0}, {"date": "2025-07-02", "close": 9.65, "volume": 700535.0}, {"date": "2025-07-03", "close": 10.41, "volume": 720631.0}, {"date": "2025-07-07", "close": 11.55, "volume": 1577035.0}, {"date": "2025-07-08", "close": 8.39, "volume": 6296902.0}, {"date": "2025-07-09", "close": 6.31, "volume": 2764873.0}, {"date": "2025-07-10", "close": 5.86, "volume": 2158537.0}, {"date": "2025-07-11", "close": 5.23, "volume": 1787267.0}, {"date": "2025-07-14", "close": 5.46, "volume": 2343670.0}, {"date": "2025-07-15", "close": 4.58, "volume": 1586224.0}, {"date": "2025-07-16", "close": 5.26, "volume": 1871056.0}, {"date": "2025-07-17", "close": 4.75, "volume": 1017431.0}, {"date": "2025-07-18", "close": 4.63, "volume": 1178977.0}, {"date": "2025-07-21", "close": 5.76, "volume": 2199684.0}, {"date": "2025-07-22", "close": 6.1, "volume": 1159991.0}, {"date": "2025-07-23", "close": 5.54, "volume": 1050480.0}, {"date": "2025-07-24", "close": 5.03, "volume": 919865.0}, {"date": "2025-07-25", "close": 4.79, "volume": 1308438.0}, {"date": "2025-07-28", "close": 4.57, "volume": 725448.0}, {"date": "2025-07-29", "close": 4.44, "volume": 597293.0}, {"date": "2025-07-30", "close": 4.52, "volume": 655199.0}, {"date": "2025-07-31", "close": 4.62, "volume": 435494.0}, {"date": "2025-08-01", "close": 4.29, "volume": 631090.0}, {"date": "2025-08-04", "close": 4.43, "volume": 328049.0}, {"date": "2025-08-05", "close": 4.02, "volume": 637941.0}, {"date": "2025-08-06", "close": 3.81, "volume": 707086.0}, {"date": "2025-08-07", "close": 3.68, "volume": 554730.0}, {"date": "2025-08-08", "close": 3.75, "volume": 371965.0}, {"date": "2025-08-11", "close": 4.09, "volume": 494906.0}, {"date": "2025-08-12", "close": 4.67, "volume": 961010.0}, {"date": "2025-08-13", "close": 4.6, "volume": 1252293.0}, {"date": "2025-08-14", "close": 5.1, "volume": 2122027.0}, {"date": "2025-08-15", "close": 4.97, "volume": 867706.0}, {"date": "2025-08-18", "close": 5.48, "volume": 1972019.0}, {"date": "2025-08-19", "close": 4.81, "volume": 1577876.0}, {"date": "2025-08-20", "close": 4.72, "volume": 603842.0}, {"date": "2025-08-21", "close": 4.99, "volume": 699983.0}, {"date": "2025-08-22", "close": 5.18, "volume": 509080.0}, {"date": "2025-08-25", "close": 5.3, "volume": 634723.0}, {"date": "2025-08-26", "close": 5.27, "volume": 699164.0}, {"date": "2025-08-27", "close": 4.78, "volume": 541281.0}, {"date": "2025-08-28", "close": 4.92, "volume": 514975.0}, {"date": "2025-08-29", "close": 4.78, "volume": 377737.0}, {"date": "2025-09-02", "close": 4.73, "volume": 667122.0}, {"date": "2025-09-03", "close": 4.71, "volume": 529217.0}, {"date": "2025-09-04", "close": 4.57, "volume": 686414.0}, {"date": "2025-09-05", "close": 4.41, "volume": 904031.0}, {"date": "2025-09-08", "close": 3.88, "volume": 1456386.0}, {"date": "2025-09-09", "close": 4.11, "volume": 707288.0}, {"date": "2025-09-10", "close": 4.45, "volume": 1278529.0}, {"date": "2025-09-11", "close": 6.1, "volume": 3137726.0}, {"date": "2025-09-12", "close": 6.27, "volume": 1501105.0}, {"date": "2025-09-15", "close": 5.91, "volume": 1048937.0}, {"date": "2025-09-16", "close": 6.31, "volume": 1804561.0}, {"date": "2025-09-17", "close": 6.21, "volume": 1001294.0}, {"date": "2025-09-18", "close": 6.4, "volume": 970081.0}, {"date": "2025-09-19", "close": 7.0, "volume": 2484253.0}, {"date": "2025-09-22", "close": 6.4, "volume": 1371286.0}, {"date": "2025-09-23", "close": 5.76, "volume": 885087.0}, {"date": "2025-09-24", "close": 5.69, "volume": 722377.0}, {"date": "2025-09-25", "close": 5.41, "volume": 1063784.0}, {"date": "2025-09-26", "close": 5.52, "volume": 856393.0}, {"date": "2025-09-29", "close": 5.47, "volume": 1150302.0}, {"date": "2025-09-30", "close": 5.76, "volume": 953391.0}, {"date": "2025-10-01", "close": 5.6, "volume": 495533.0}, {"date": "2025-10-02", "close": 5.54, "volume": 624684.0}, {"date": "2025-10-03", "close": 5.24, "volume": 1266503.0}, {"date": "2025-10-06", "close": 6.31, "volume": 5990800.0}, {"date": "2025-10-07", "close": 5.88, "volume": 1977788.0}, {"date": "2025-10-08", "close": 5.45, "volume": 3205699.0}, {"date": "2025-10-09", "close": 5.52, "volume": 1387098.0}, {"date": "2025-10-10", "close": 5.01, "volume": 1356883.0}, {"date": "2025-10-13", "close": 5.12, "volume": 1519545.0}, {"date": "2025-10-14", "close": 5.835, "volume": 2808610.0}, {"date": "2025-10-15", "close": 6.21, "volume": 1457882.0}, {"date": "2025-10-16", "close": 5.62, "volume": 1432536.0}, {"date": "2025-10-17", "close": 5.21, "volume": 690794.0}, {"date": "2025-10-20", "close": 5.37, "volume": 928008.0}, {"date": "2025-10-21", "close": 5.21, "volume": 559051.0}, {"date": "2025-10-22", "close": 4.84, "volume": 1254256.0}, {"date": "2025-10-23", "close": 4.75, "volume": 1398180.0}, {"date": "2025-10-24", "close": 4.86, "volume": 622367.0}, {"date": "2025-10-27", "close": 4.88, "volume": 713607.0}, {"date": "2025-10-28", "close": 4.73, "volume": 976289.0}, {"date": "2025-10-29", "close": 4.74, "volume": 688937.0}, {"date": "2025-10-30", "close": 4.64, "volume": 865320.0}, {"date": "2025-10-31", "close": 4.87, "volume": 814596.0}, {"date": "2025-11-03", "close": 4.74, "volume": 371001.0}, {"date": "2025-11-04", "close": 4.54, "volume": 459874.0}, {"date": "2025-11-05", "close": 4.64, "volume": 778086.0}, {"date": "2025-11-06", "close": 4.72, "volume": 1069106.0}, {"date": "2025-11-07", "close": 4.49, "volume": 971072.0}, {"date": "2025-11-10", "close": 4.275, "volume": 695998.0}, {"date": "2025-11-11", "close": 4.09, "volume": 575272.0}, {"date": "2025-11-12", "close": 4.36, "volume": 876738.0}, {"date": "2025-11-13", "close": 3.97, "volume": 1236920.0}, {"date": "2025-11-14", "close": 3.87, "volume": 683004.0}, {"date": "2025-11-17", "close": 3.73, "volume": 475040.0}, {"date": "2025-11-18", "close": 4.14, "volume": 780185.0}, {"date": "2025-11-19", "close": 3.765, "volume": 748232.0}, {"date": "2025-11-20", "close": 3.6, "volume": 562340.0}, {"date": "2025-11-21", "close": 3.71, "volume": 673017.0}, {"date": "2025-11-24", "close": 4.16, "volume": 923035.0}, {"date": "2025-11-25", "close": 4.2, "volume": 820206.0}, {"date": "2025-11-26", "close": 4.405, "volume": 753338.0}, {"date": "2025-11-28", "close": 4.5, "volume": 261619.0}, {"date": "2025-12-01", "close": 4.17, "volume": 659644.0}, {"date": "2025-12-02", "close": 4.25, "volume": 442367.0}, {"date": "2025-12-03", "close": 4.43, "volume": 492513.0}, {"date": "2025-12-04", "close": 4.62, "volume": 620033.0}, {"date": "2025-12-05", "close": 4.31, "volume": 570895.0}, {"date": "2025-12-08", "close": 4.29, "volume": 421853.0}, {"date": "2025-12-09", "close": 4.29, "volume": 414029.0}, {"date": "2025-12-10", "close": 4.42, "volume": 499781.0}, {"date": "2025-12-11", "close": 4.48, "volume": 1208024.0}, {"date": "2025-12-12", "close": 4.31, "volume": 455819.0}, {"date": "2025-12-15", "close": 4.12, "volume": 1439926.0}, {"date": "2025-12-16", "close": 3.87, "volume": 1090744.0}, {"date": "2025-12-17", "close": 3.55, "volume": 881230.0}, {"date": "2025-12-18", "close": 3.59, "volume": 628013.0}, {"date": "2025-12-19", "close": 3.79, "volume": 615378.0}, {"date": "2025-12-22", "close": 3.49, "volume": 748084.0}, {"date": "2025-12-23", "close": 3.21, "volume": 885899.0}, {"date": "2025-12-24", "close": 3.35, "volume": 702326.0}, {"date": "2025-12-26", "close": 3.14, "volume": 393916.0}, {"date": "2025-12-29", "close": 3.13, "volume": 1062188.0}, {"date": "2025-12-30", "close": 3.03, "volume": 876157.0}, {"date": "2025-12-31", "close": 3.03, "volume": 794533.0}, {"date": "2026-01-02", "close": 3.11, "volume": 582093.0}, {"date": "2026-01-05", "close": 3.18, "volume": 473702.0}, {"date": "2026-01-06", "close": 3.33, "volume": 785062.0}, {"date": "2026-01-07", "close": 3.43, "volume": 1059617.0}, {"date": "2026-01-08", "close": 3.21, "volume": 748221.0}, {"date": "2026-01-09", "close": 3.12, "volume": 651215.0}, {"date": "2026-01-12", "close": 3.17, "volume": 568844.0}, {"date": "2026-01-13", "close": 3.17, "volume": 427620.0}, {"date": "2026-01-14", "close": 3.21, "volume": 428891.0}, {"date": "2026-01-15", "close": 3.12, "volume": 463278.0}, {"date": "2026-01-16", "close": 3.54, "volume": 969954.0}, {"date": "2026-01-20", "close": 3.4, "volume": 889910.0}, {"date": "2026-01-21", "close": 3.08, "volume": 787876.0}, {"date": "2026-01-22", "close": 3.46, "volume": 1598628.0}, {"date": "2026-01-23", "close": 3.25, "volume": 6811704.0}, {"date": "2026-01-26", "close": 3.4, "volume": 2540389.0}, {"date": "2026-01-27", "close": 3.65, "volume": 3167870.0}, {"date": "2026-01-28", "close": 3.78, "volume": 3199214.0}, {"date": "2026-01-29", "close": 3.34, "volume": 2747929.0}, {"date": "2026-01-30", "close": 3.58, "volume": 4060937.0}, {"date": "2026-02-02", "close": 3.33, "volume": 2803776.0}, {"date": "2026-02-03", "close": 3.32, "volume": 2833548.0}, {"date": "2026-02-04", "close": 3.135, "volume": 5448459.0}, {"date": "2026-02-05", "close": 2.99, "volume": 2135481.0}, {"date": "2026-02-06", "close": 3.28, "volume": 2188997.0}, {"date": "2026-02-09", "close": 3.04, "volume": 2495020.0}, {"date": "2026-02-10", "close": 3.01, "volume": 3667956.0}, {"date": "2026-02-11", "close": 2.58, "volume": 3609422.0}, {"date": "2026-02-12", "close": 2.48, "volume": 3045803.0}, {"date": "2026-02-13", "close": 2.41, "volume": 2908959.0}, {"date": "2026-02-17", "close": 2.54, "volume": 3419912.0}, {"date": "2026-02-18", "close": 2.38, "volume": 2990033.0}, {"date": "2026-02-19", "close": 2.3, "volume": 2483916.0}, {"date": "2026-02-20", "close": 2.14, "volume": 1984872.0}, {"date": "2026-02-23", "close": 2.15, "volume": 1726948.0}, {"date": "2026-02-24", "close": 2.24, "volume": 1616970.0}, {"date": "2026-02-25", "close": 2.31, "volume": 2335248.0}, {"date": "2026-02-26", "close": 2.39, "volume": 1240748.0}, {"date": "2026-02-27", "close": 2.22, "volume": 1157501.0}, {"date": "2026-03-02", "close": 2.21, "volume": 671322.0}, {"date": "2026-03-03", "close": 2.06, "volume": 1128127.0}, {"date": "2026-03-04", "close": 2.12, "volume": 905026.0}, {"date": "2026-03-05", "close": 2.12, "volume": 931885.0}, {"date": "2026-03-06", "close": 1.99, "volume": 1870480.0}, {"date": "2026-03-09", "close": 2.11, "volume": 1990497.0}, {"date": "2026-03-10", "close": 2.0, "volume": 1344888.0}, {"date": "2026-03-11", "close": 2.1, "volume": 1361291.0}, {"date": "2026-03-12", "close": 1.94, "volume": 909386.0}, {"date": "2026-03-13", "close": 1.94, "volume": 1245464.0}, {"date": "2026-03-16", "close": 1.83, "volume": 1470507.0}, {"date": "2026-03-17", "close": 1.89, "volume": 1809615.0}, {"date": "2026-03-18", "close": 1.8, "volume": 1684242.0}, {"date": "2026-03-19", "close": 1.71, "volume": 2353234.0}, {"date": "2026-03-20", "close": 1.59, "volume": 4131938.0}, {"date": "2026-03-23", "close": 1.54, "volume": 3115936.0}, {"date": "2026-03-24", "close": 1.64, "volume": 3890747.0}, {"date": "2026-03-25", "close": 1.23, "volume": 2815627.0}, {"date": "2026-03-26", "close": 1.14, "volume": 4046422.0}, {"date": "2026-03-27", "close": 1.21, "volume": 2245980.0}, {"date": "2026-03-30", "close": 1.045, "volume": 1768729.0}, {"date": "2026-03-31", "close": 1.13, "volume": 2371205.0}, {"date": "2026-04-01", "close": 1.11, "volume": 1902673.0}, {"date": "2026-04-02", "close": 1.16, "volume": 1163319.0}, {"date": "2026-04-06", "close": 1.13, "volume": 1561638.0}, {"date": "2026-04-07", "close": 1.11, "volume": 879964.0}, {"date": "2026-04-08", "close": 1.12, "volume": 1559011.0}, {"date": "2026-04-09", "close": 1.05, "volume": 2254415.0}, {"date": "2026-04-10", "close": 1.06, "volume": 1794884.0}, {"date": "2026-04-13", "close": 1.11, "volume": 1079890.0}, {"date": "2026-04-14", "close": 1.03, "volume": 1315669.0}, {"date": "2026-04-15", "close": 1.08, "volume": 803050.0}, {"date": "2026-04-16", "close": 1.04, "volume": 782678.0}, {"date": "2026-04-17", "close": 1.11, "volume": 1971349.0}, {"date": "2026-04-20", "close": 1.07, "volume": 1285415.0}, {"date": "2026-04-21", "close": 1.0, "volume": 1280680.0}, {"date": "2026-04-22", "close": 1.02, "volume": 860976.0}, {"date": "2026-04-23", "close": 0.8974, "volume": 2011807.0}, {"date": "2026-04-24", "close": 1.02, "volume": 1780341.0}, {"date": "2026-04-27", "close": 0.9969, "volume": 915793.0}, {"date": "2026-04-28", "close": 0.894, "volume": 1000127.0}, {"date": "2026-04-29", "close": 0.8501, "volume": 1566792.0}, {"date": "2026-04-30", "close": 0.7652, "volume": 1241982.0}, {"date": "2026-05-01", "close": 1.18, "volume": 6092102.0}, {"date": "2026-05-04", "close": 1.015, "volume": 1595588.0}, {"date": "2026-05-05", "close": 0.918, "volume": 1287201.0}, {"date": "2026-05-06", "close": 1.01, "volume": 1068807.0}, {"date": "2026-05-07", "close": 0.9722, "volume": 677414.0}, {"date": "2026-05-08", "close": 0.9262, "volume": 738465.0}, {"date": "2026-05-11", "close": 0.949, "volume": 1157154.0}, {"date": "2026-05-12", "close": 0.8979, "volume": 1017341.0}, {"date": "2026-05-13", "close": 0.8834, "volume": 1162857.0}, {"date": "2026-05-14", "close": 0.956, "volume": 932568.0}, {"date": "2026-05-15", "close": 0.9587, "volume": 995458.0}, {"date": "2026-05-18", "close": 0.9903, "volume": 1811672.0}, {"date": "2026-05-19", "close": 1.19, "volume": 2432035.0}, {"date": "2026-05-20", "close": 1.09, "volume": 1402464.0}, {"date": "2026-05-21", "close": 1.13, "volume": 1963523.0}, {"date": "2026-05-22", "close": 1.28, "volume": 4219744.0}, {"date": "2026-05-26", "close": 1.41, "volume": 4405204.0}, {"date": "2026-05-27", "close": 1.51, "volume": 1809519.0}, {"date": "2026-05-28", "close": 1.51, "volume": 2194051.0}, {"date": "2026-05-29", "close": 1.51, "volume": 762307.0}, {"date": "2026-06-01", "close": 1.37, "volume": 1301946.0}, {"date": "2026-06-02", "close": 1.19, "volume": 1901841.0}, {"date": "2026-06-03", "close": 1.07, "volume": 1368137.0}, {"date": "2026-06-04", "close": 1.18, "volume": 2182118.0}, {"date": "2026-06-05", "close": 1.08, "volume": 1327763.0}, {"date": "2026-06-08", "close": 0.9854, "volume": 1598793.0}, {"date": "2026-06-09", "close": 0.9824, "volume": 1567773.0}, {"date": "2026-06-10", "close": 0.9214, "volume": 1340490.0}, {"date": "2026-06-11", "close": 0.9521, "volume": 585326.0}, {"date": "2026-06-12", "close": 0.9722, "volume": 1589620.0}, {"date": "2026-06-15", "close": 1.01, "volume": 1682199.0}, {"date": "2026-06-16", "close": 0.988, "volume": 1846644.0}, {"date": "2026-06-17", "close": 0.9327, "volume": 931372.0}, {"date": "2026-06-18", "close": 0.9156, "volume": 2527887.0}, {"date": "2026-06-22", "close": 0.85, "volume": 1044672.0}, {"date": "2026-06-23", "close": 0.8593, "volume": 1643850.0}, {"date": "2026-06-24", "close": 0.7826, "volume": 1151906.0}, {"date": "2026-06-25", "close": 0.7401, "volume": 802966.0}, {"date": "2026-06-26", "close": 0.8012, "volume": 800591.0}, {"date": "2026-06-29", "close": 0.8025, "volume": 1011749.0}, {"date": "2026-06-30", "close": 0.8503, "volume": 773117.0}, {"date": "2026-07-01", "close": 1.07, "volume": 4038584.0}, {"date": "2026-07-02", "close": 0.9707, "volume": 2831462.0}, {"date": "2026-07-06", "close": 1.09, "volume": 1850952.0}, {"date": "2026-07-07", "close": 1.05, "volume": 13213460.0}, {"date": "2026-07-08", "close": 0.9648, "volume": 1921703.0}, {"date": "2026-07-09", "close": 0.92, "volume": 1005820.0}, {"date": "2026-07-10", "close": 0.9176, "volume": 554314.0}, {"date": "2026-07-13", "close": 0.84, "volume": 1044754.0}, {"date": "2026-07-14", "close": 0.8276, "volume": 638950.0}, {"date": "2026-07-15", "close": 0.8065, "volume": 693301.0}, {"date": "2026-07-16", "close": 0.742, "volume": 1512071.0}, {"date": "2026-07-17", "close": 0.7832, "volume": 1484107.0}, {"date": "2026-07-20", "close": 0.7763, "volume": 912054.0}, {"date": "2026-07-21", "close": 0.8091, "volume": 879874.0}, {"date": "2026-07-22", "close": 0.7615, "volume": 792517.0}, {"date": "2026-07-23", "close": 0.764, "volume": 846772.0}, {"date": "2026-07-24", "close": 0.736, "volume": 840376.0}], "refreshing": true}