{"ticker": "VSTD", "overview": {"cik": "1898604", "ticker": "VSTD", "name": "Vestand Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "25-NSE", "date": "2026-10-09", "title": "Form 25-NSE", "accession": "0001354457-26-000973", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037659", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036799", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034885", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029088", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025663", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025659", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025277", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019609", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-013953", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001493152-26-009866", "price_sensitive": true}, {"form": "SEC STAFF ACTION", "date": "2025-12-23", "title": "Form SEC STAFF ACTION", "accession": "9999999997-25-003912", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-17", "title": "Material event", "accession": "0001493152-25-028162", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-17", "title": "Material event", "accession": "0001493152-25-028108", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-12-12", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-25-003335", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003334", "price_sensitive": false}, {"form": "4", "date": "2025-12-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003307", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-02", "title": "Material event", "accession": "0001493152-25-025744", "price_sensitive": true}, {"form": "4", "date": "2025-12-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003228", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-25", "title": "Material event", "accession": "0001493152-25-024924", "price_sensitive": true}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001193805-25-001650", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001193805-25-001629", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003138", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001493152-25-023570", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-25-002924", "price_sensitive": false}]}, "description": "Vestand Inc. trades as VSTD on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 12 insider filings for the company, from September 2025 to December 2025. Across those, 1 insider disclosed 12 sales totalling $345.11K. The most recent filing on record is dated 12 December 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 345114.6229, "net": -345114.6229, "insiders": 1, "first_date": "2025-09-25", "last_date": "2025-12-12"}, "metrics": {"ticker": "VSTD", "has_prices": true, "as_of": "2026-07-24", "last": 0.0987, "prev_close": 0.18, "change": -0.0813, "change_pct": -0.45166666666666666, "session_volume": 4028117.0, "vwap_5": 0.1011214959232007, "vwap_20": 0.12061282793311794, "vwap_60": 0.26318264343680103, "vwap_250": 1.5035413283613084, "high_52w": 0.6496, "low_52w": 0.0987, "avg_volume_20": 250784.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-25-003334", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 24172.1924, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The whale sells $24K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003334/0000921895-25-003334-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0000921895-25-003307", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4122.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $4K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003307/0000921895-25-003307-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0000921895-25-003228", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25374.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "10% owner sells $25K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003228/0000921895-25-003228-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489046}, {"id": "0001193805-25-001650", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4479.1900000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $4K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000119380525001650/0001193805-25-001650-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494806}, {"id": "0001193805-25-001629", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5479.2542, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $5K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000119380525001629/0001193805-25-001629-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502006}, {"id": "0000921895-25-003138", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 30047.7084, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $30K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003138/0000921895-25-003138-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0000921895-25-002923", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 61243.259099999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $61K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002923/0000921895-25-002923-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520726}, {"id": "0000921895-25-002897", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 49315.4988, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $49K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002897/0000921895-25-002897-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523606}, {"id": "0000921895-25-002836", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 33385.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $33K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002836/0000921895-25-002836-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0000921895-25-002802", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 22096.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The whale sells $22K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002802/0000921895-25-002802-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539446}, {"id": "0001193805-25-001494", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 33333.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "10% owner sells $33K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000119380525001494/0001193805-25-001494-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543766}, {"id": "0000921895-25-002672", "src": "INSIDERS", "ticker": "VSTD", "cik": "1898604", "company": "Vestand Inc.", "company_raw": "Vestand Inc.", "who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 52065.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "10% owner sells $52K of VSTD", "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002672/0000921895-25-002672-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581206}], "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": "Vestand Inc.  - Class A Common Stock", "new_value": "Vestand Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001898604", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001898604", "applied": 1, "detected_at": "2026-10-28T17:06:09.766469"}]}, "key_people": [{"who": "James Chae", "who_key": "Chae James", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 345114.6229, "net": -345114.6229, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24172.1924, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003334/0000921895-25-003334-index.htm"}, {"action": "SELL", "amount": 4122.5, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003307/0000921895-25-003307-index.htm"}, {"action": "SELL", "amount": 25374.5, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003228/0000921895-25-003228-index.htm"}, {"action": "SELL", "amount": 4479.1900000000005, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000119380525001650/0001193805-25-001650-index.htm"}, {"action": "SELL", "amount": 5479.2542, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000119380525001629/0001193805-25-001629-index.htm"}, {"action": "SELL", "amount": 30047.7084, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003138/0000921895-25-003138-index.htm"}, {"action": "SELL", "amount": 61243.259099999996, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002923/0000921895-25-002923-index.htm"}, {"action": "SELL", "amount": 49315.4988, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002897/0000921895-25-002897-index.htm"}, {"action": "SELL", "amount": 33385.0, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002836/0000921895-25-002836-index.htm"}, {"action": "SELL", "amount": 22096.8, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002802/0000921895-25-002802-index.htm"}, {"action": "SELL", "amount": 33333.72, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000119380525001494/0001193805-25-001494-index.htm"}, {"action": "SELL", "amount": 52065.0, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525002672/0000921895-25-002672-index.htm"}], "latest": {"action": "SELL", "amount": 24172.1924, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898604/000092189525003334/0000921895-25-003334-index.htm"}}], "activity": [], "announcements": [{"form": "25-NSE", "date": "2026-10-09", "title": "Form 25-NSE", "accession": "0001354457-26-000973", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037659", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036799", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034885", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029088", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025663", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025659", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025277", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019609", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-013953", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001493152-26-009866", "price_sensitive": true}, {"form": "SEC STAFF ACTION", "date": "2025-12-23", "title": "Form SEC STAFF ACTION", "accession": "9999999997-25-003912", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-17", "title": "Material event", "accession": "0001493152-25-028162", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-17", "title": "Material event", "accession": "0001493152-25-028108", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-12-12", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-25-003335", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003334", "price_sensitive": false}, {"form": "4", "date": "2025-12-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003307", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-02", "title": "Material event", "accession": "0001493152-25-025744", "price_sensitive": true}, {"form": "4", "date": "2025-12-01", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003228", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-25", "title": "Material event", "accession": "0001493152-25-024924", "price_sensitive": true}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001193805-25-001650", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001193805-25-001629", "price_sensitive": false}, {"form": "4", "date": "2025-11-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-003138", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001493152-25-023570", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-25-002924", "price_sensitive": false}], "performance": {"ticker": "VSTD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-09", "close": 10.425, "volume": 8407744.0}, {"date": "2022-09-12", "close": 7.625, "volume": 1821863.0}, {"date": "2022-09-13", "close": 8.05, "volume": 2991401.0}, {"date": "2022-09-14", "close": 6.15, "volume": 1218397.0}, {"date": "2022-09-15", "close": 5.3, "volume": 688050.0}, {"date": "2022-09-16", "close": 4.45, "volume": 475882.0}, {"date": "2022-09-19", "close": 4.1, "volume": 241887.0}, {"date": "2022-09-20", "close": 3.825, "volume": 1207842.0}, {"date": "2022-09-21", "close": 4.075, "volume": 1335377.0}, {"date": "2022-09-22", "close": 4.025, "volume": 269094.0}, {"date": "2022-09-23", "close": 3.65, "volume": 168372.0}, {"date": "2022-09-26", "close": 3.675, "volume": 101776.0}, {"date": "2022-09-27", "close": 3.45, "volume": 131045.0}, {"date": "2022-09-28", "close": 3.525, "volume": 134574.0}, {"date": "2022-09-29", "close": 3.25, "volume": 67267.0}, {"date": "2022-09-30", "close": 3.175, "volume": 56275.0}, {"date": "2022-10-03", "close": 3.15, "volume": 80437.0}, {"date": "2022-10-04", "close": 3.2, "volume": 83919.0}, {"date": "2022-10-05", "close": 3.108, "volume": 31494.0}, {"date": "2022-10-06", "close": 3.175, "volume": 121210.0}, {"date": "2022-10-07", "close": 3.125, "volume": 401401.0}, {"date": "2022-10-10", "close": 2.9455, "volume": 74713.0}, {"date": "2022-10-11", "close": 2.675, "volume": 99662.0}, {"date": "2022-10-12", "close": 2.6, "volume": 54256.0}, {"date": "2022-10-13", "close": 2.625, "volume": 37776.0}, {"date": "2022-10-14", "close": 2.5827, "volume": 90229.0}, {"date": "2022-10-17", "close": 2.6687, "volume": 66480.0}, {"date": "2022-10-18", "close": 2.675, "volume": 72786.0}, {"date": "2022-10-19", "close": 2.7, "volume": 32226.0}, {"date": "2022-10-20", "close": 2.85, "volume": 66604.0}, {"date": "2022-10-21", "close": 2.8, "volume": 76713.0}, {"date": "2022-10-24", "close": 2.825, "volume": 74280.0}, {"date": "2022-10-25", "close": 2.7125, "volume": 46383.0}, {"date": "2022-10-26", "close": 2.85, "volume": 29923.0}, {"date": "2022-10-27", "close": 2.975, "volume": 43511.0}, {"date": "2022-10-28", "close": 3.15, "volume": 53151.0}, {"date": "2022-10-31", "close": 3.325, "volume": 26020.0}, {"date": "2022-11-01", "close": 3.3, "volume": 28800.0}, {"date": "2022-11-02", "close": 3.1, "volume": 40936.0}, {"date": "2022-11-03", "close": 3.25, "volume": 42920.0}, {"date": "2022-11-04", "close": 3.4, "volume": 50912.0}, {"date": "2022-11-07", "close": 3.3, "volume": 44437.0}, {"date": "2022-11-08", "close": 3.475, "volume": 73775.0}, {"date": "2022-11-09", "close": 3.6, "volume": 44582.0}, {"date": "2022-11-10", "close": 3.625, "volume": 46198.0}, {"date": "2022-11-11", "close": 3.7, "volume": 97720.0}, {"date": "2022-11-14", "close": 3.7502, "volume": 28786.0}, {"date": "2022-11-15", "close": 3.575, "volume": 25705.0}, {"date": "2022-11-16", "close": 3.5375, "volume": 20348.0}, {"date": "2022-11-17", "close": 3.5, "volume": 19358.0}, {"date": "2022-11-18", "close": 3.55, "volume": 30211.0}, {"date": "2022-11-21", "close": 3.7, "volume": 29873.0}, {"date": "2022-11-22", "close": 4.075, "volume": 61154.0}, {"date": "2022-11-23", "close": 4.1, "volume": 58230.0}, {"date": "2022-11-25", "close": 4.1785, "volume": 68460.0}, {"date": "2022-11-28", "close": 3.95, "volume": 18493.0}, {"date": "2022-11-29", "close": 4.025, "volume": 20443.0}, {"date": "2022-11-30", "close": 4.0, "volume": 11338.0}, {"date": "2022-12-01", "close": 3.875, "volume": 21738.0}, {"date": "2022-12-02", "close": 3.9, "volume": 31549.0}, {"date": "2022-12-05", "close": 3.825, "volume": 8407.0}, {"date": "2022-12-06", "close": 3.7, "volume": 11954.0}, {"date": "2022-12-07", "close": 3.525, "volume": 11622.0}, {"date": "2022-12-08", "close": 3.425, "volume": 5874.0}, {"date": "2022-12-09", "close": 3.5, "volume": 39440.0}, {"date": "2022-12-12", "close": 3.7498, "volume": 24422.0}, {"date": "2022-12-13", "close": 3.625, "volume": 52322.0}, {"date": "2022-12-14", "close": 3.2, "volume": 30138.0}, {"date": "2022-12-15", "close": 3.375, "volume": 18275.0}, {"date": "2022-12-16", "close": 3.125, "volume": 23086.0}, {"date": "2022-12-19", "close": 3.1, "volume": 9532.0}, {"date": "2022-12-20", "close": 2.875, "volume": 99871.0}, {"date": "2022-12-21", "close": 2.925, "volume": 10112.0}, {"date": "2022-12-22", "close": 3.0725, "volume": 18348.0}, {"date": "2022-12-23", "close": 3.1, "volume": 19100.0}, {"date": "2022-12-27", "close": 3.325, "volume": 30894.0}, {"date": "2022-12-28", "close": 3.275, "volume": 46794.0}, {"date": "2022-12-29", "close": 3.325, "volume": 31673.0}, {"date": "2022-12-30", "close": 3.425, "volume": 25082.0}, {"date": "2023-01-03", "close": 3.55, "volume": 7506.0}, {"date": "2023-01-04", "close": 3.475, "volume": 24281.0}, {"date": "2023-01-05", "close": 3.375, "volume": 21459.0}, {"date": "2023-01-06", "close": 3.125, "volume": 11052.0}, {"date": "2023-01-09", "close": 3.2, "volume": 86809.0}, {"date": "2023-01-10", "close": 3.175, "volume": 9316.0}, {"date": "2023-01-11", "close": 3.25, "volume": 19594.0}, {"date": "2023-01-12", "close": 3.45, "volume": 26238.0}, {"date": "2023-01-13", "close": 3.725, "volume": 30447.0}, {"date": "2023-01-17", "close": 4.1, "volume": 33564.0}, {"date": "2023-01-18", "close": 4.1, "volume": 9006.0}, {"date": "2023-01-19", "close": 3.875, "volume": 10876.0}, {"date": "2023-01-20", "close": 4.0317, "volume": 9736.0}, {"date": "2023-01-23", "close": 4.4, "volume": 17436.0}, {"date": "2023-01-24", "close": 4.4067, "volume": 17429.0}, {"date": "2023-01-25", "close": 4.225, "volume": 37159.0}, {"date": "2023-01-26", "close": 4.175, "volume": 5387.0}, {"date": "2023-01-27", "close": 4.5817, "volume": 11612.0}, {"date": "2023-01-30", "close": 4.575, "volume": 15587.0}, {"date": "2023-01-31", "close": 4.507, "volume": 21937.0}, {"date": "2023-02-01", "close": 4.3, "volume": 6223.0}, {"date": "2023-02-02", "close": 4.4, "volume": 23196.0}, {"date": "2023-02-03", "close": 4.25, "volume": 12137.0}, {"date": "2023-02-06", "close": 4.25, "volume": 12546.0}, {"date": "2023-02-07", "close": 4.0, "volume": 19561.0}, {"date": "2023-02-08", "close": 3.959, "volume": 11695.0}, {"date": "2023-02-09", "close": 3.775, "volume": 4331.0}, {"date": "2023-02-10", "close": 3.65, "volume": 7153.0}, {"date": "2023-02-13", "close": 3.7, "volume": 1826.0}, {"date": "2023-02-14", "close": 3.6885, "volume": 1999.0}, {"date": "2023-02-15", "close": 3.775, "volume": 3593.0}, {"date": "2023-02-16", "close": 3.675, "volume": 1202.0}, {"date": "2023-02-17", "close": 3.6875, "volume": 4444.0}, {"date": "2023-02-21", "close": 3.675, "volume": 1154.0}, {"date": "2023-02-22", "close": 4.0, "volume": 4592.0}, {"date": "2023-02-23", "close": 4.2568, "volume": 18594.0}, {"date": "2023-02-24", "close": 4.45, "volume": 16491.0}, {"date": "2023-02-27", "close": 4.475, "volume": 14113.0}, {"date": "2023-02-28", "close": 3.675, "volume": 1448699.0}, {"date": "2023-03-01", "close": 4.625, "volume": 114073.0}, {"date": "2023-03-02", "close": 5.6, "volume": 148402.0}, {"date": "2023-03-03", "close": 5.475, "volume": 87724.0}, {"date": "2023-03-06", "close": 4.225, "volume": 94169.0}, {"date": "2023-03-07", "close": 4.725, "volume": 60737.0}, {"date": "2023-03-08", "close": 4.925, "volume": 16708.0}, {"date": "2023-03-09", "close": 5.2, "volume": 44434.0}, {"date": "2023-03-10", "close": 5.075, "volume": 64688.0}, {"date": "2023-03-13", "close": 4.625, "volume": 11496.0}, {"date": "2023-03-14", "close": 4.6, "volume": 20173.0}, {"date": "2023-03-15", "close": 4.65, "volume": 14314.0}, {"date": "2023-03-16", "close": 4.4, "volume": 17660.0}, {"date": "2023-03-17", "close": 4.3, "volume": 13718.0}, {"date": "2023-03-20", "close": 4.025, "volume": 12445.0}, {"date": "2023-03-21", "close": 3.975, "volume": 16538.0}, {"date": "2023-03-22", "close": 3.825, "volume": 13848.0}, {"date": "2023-03-23", "close": 3.725, "volume": 7852.0}, {"date": "2023-03-24", "close": 2.9, "volume": 72043.0}, {"date": "2023-03-27", "close": 3.175, "volume": 38330.0}, {"date": "2023-03-28", "close": 3.125, "volume": 17878.0}, {"date": "2023-03-29", "close": 3.325, "volume": 8598.0}, {"date": "2023-03-30", "close": 3.475, "volume": 11486.0}, {"date": "2023-03-31", "close": 3.625, "volume": 98276.0}, {"date": "2023-04-03", "close": 3.625, "volume": 48429.0}, {"date": "2023-04-04", "close": 3.25, "volume": 14612.0}, {"date": "2023-04-05", "close": 2.9, "volume": 63572.0}, {"date": "2023-04-06", "close": 2.875, "volume": 26412.0}, {"date": "2023-04-10", "close": 3.025, "volume": 35942.0}, {"date": "2023-04-11", "close": 3.025, "volume": 36230.0}, {"date": "2023-04-12", "close": 3.025, "volume": 33107.0}, {"date": "2023-04-13", "close": 2.7875, "volume": 45704.0}, {"date": "2023-04-14", "close": 2.825, "volume": 19816.0}, {"date": "2023-04-17", "close": 2.775, "volume": 30546.0}, {"date": "2023-04-18", "close": 2.725, "volume": 12581.0}, {"date": "2023-04-19", "close": 2.675, "volume": 27287.0}, {"date": "2023-04-20", "close": 2.625, "volume": 9968.0}, {"date": "2023-04-21", "close": 2.75, "volume": 39689.0}, {"date": "2023-04-24", "close": 2.6998, "volume": 16969.0}, {"date": "2023-04-25", "close": 2.575, "volume": 26783.0}, {"date": "2023-04-26", "close": 2.4343, "volume": 12377.0}, {"date": "2023-04-27", "close": 2.35, "volume": 8788.0}, {"date": "2023-04-28", "close": 2.439, "volume": 8255.0}, {"date": "2023-05-01", "close": 2.35, "volume": 4086.0}, {"date": "2023-05-02", "close": 2.4743, "volume": 3752.0}, {"date": "2023-05-03", "close": 2.55, "volume": 10639.0}, {"date": "2023-05-04", "close": 2.4002, "volume": 54949.0}, {"date": "2023-05-05", "close": 2.15, "volume": 68037.0}, {"date": "2023-05-08", "close": 2.0715, "volume": 18722.0}, {"date": "2023-05-09", "close": 2.1465, "volume": 5298.0}, {"date": "2023-05-10", "close": 2.4998, "volume": 55935.0}, {"date": "2023-05-11", "close": 2.3738, "volume": 46489.0}, {"date": "2023-05-12", "close": 2.2807, "volume": 11139.0}, {"date": "2023-05-15", "close": 2.355, "volume": 10479.0}, {"date": "2023-05-16", "close": 2.24, "volume": 17646.0}, {"date": "2023-05-17", "close": 2.1525, "volume": 30430.0}, {"date": "2023-05-18", "close": 2.1375, "volume": 8516.0}, {"date": "2023-05-19", "close": 1.95, "volume": 71072.0}, {"date": "2023-05-22", "close": 1.9503, "volume": 20172.0}, {"date": "2023-05-23", "close": 1.95, "volume": 26993.0}, {"date": "2023-05-24", "close": 1.9278, "volume": 18882.0}, {"date": "2023-05-25", "close": 1.836, "volume": 18817.0}, {"date": "2023-05-26", "close": 1.7625, "volume": 17595.0}, {"date": "2023-05-30", "close": 1.6875, "volume": 16169.0}, {"date": "2023-05-31", "close": 1.5343, "volume": 38210.0}, {"date": "2023-06-01", "close": 1.775, "volume": 66857.0}, {"date": "2023-06-02", "close": 1.85, "volume": 8386.0}, {"date": "2023-06-05", "close": 2.136, "volume": 39214.0}, {"date": "2023-06-06", "close": 2.0848, "volume": 28760.0}, {"date": "2023-06-07", "close": 2.0378, "volume": 7852.0}, {"date": "2023-06-08", "close": 1.9253, "volume": 7183.0}, {"date": "2023-06-09", "close": 1.8182, "volume": 9527.0}, {"date": "2023-06-12", "close": 1.855, "volume": 8482.0}, {"date": "2023-06-13", "close": 1.9025, "volume": 7151.0}, {"date": "2023-06-14", "close": 1.975, "volume": 16482.0}, {"date": "2023-06-15", "close": 2.0, "volume": 7332.0}, {"date": "2023-06-16", "close": 2.0, "volume": 4626.0}, {"date": "2023-06-20", "close": 2.225, "volume": 15254.0}, {"date": "2023-06-21", "close": 2.112, "volume": 4485.0}, {"date": "2023-06-22", "close": 2.0495, "volume": 4266.0}, {"date": "2023-06-23", "close": 2.075, "volume": 4331.0}, {"date": "2023-06-26", "close": 2.075, "volume": 1566.0}, {"date": "2023-06-27", "close": 2.075, "volume": 2393.0}, {"date": "2023-06-28", "close": 2.0003, "volume": 2253.0}, {"date": "2023-06-29", "close": 1.9, "volume": 9692.0}, {"date": "2023-06-30", "close": 1.8946, "volume": 9433.0}, {"date": "2023-07-03", "close": 1.9497, "volume": 1874.0}, {"date": "2023-07-05", "close": 1.9123, "volume": 8851.0}, {"date": "2023-07-06", "close": 1.9712, "volume": 3909.0}, {"date": "2023-07-07", "close": 1.9065, "volume": 9713.0}, {"date": "2023-07-10", "close": 1.875, "volume": 5428.0}, {"date": "2023-07-11", "close": 1.874, "volume": 12892.0}, {"date": "2023-07-12", "close": 1.785, "volume": 10208.0}, {"date": "2023-07-13", "close": 1.75, "volume": 9174.0}, {"date": "2023-07-14", "close": 1.73, "volume": 4934.0}, {"date": "2023-07-17", "close": 1.6692, "volume": 8945.0}, {"date": "2023-07-18", "close": 1.697, "volume": 2482.0}, {"date": "2023-07-19", "close": 1.7163, "volume": 6282.0}, {"date": "2023-07-20", "close": 1.675, "volume": 6661.0}, {"date": "2023-07-21", "close": 1.62, "volume": 5131.0}, {"date": "2023-07-24", "close": 1.62, "volume": 947068.0}, {"date": "2023-07-25", "close": 2.2575, "volume": 3331220.0}, {"date": "2023-07-26", "close": 1.8, "volume": 376053.0}, {"date": "2023-07-27", "close": 1.65, "volume": 144408.0}, {"date": "2023-07-28", "close": 1.675, "volume": 76010.0}, {"date": "2023-07-31", "close": 1.539, "volume": 57948.0}, {"date": "2023-08-01", "close": 1.53, "volume": 55014.0}, {"date": "2023-08-02", "close": 1.4158, "volume": 46813.0}, {"date": "2023-08-03", "close": 1.4435, "volume": 11671.0}, {"date": "2023-08-04", "close": 1.3497, "volume": 83200.0}, {"date": "2023-08-07", "close": 1.2753, "volume": 28005.0}, {"date": "2023-08-08", "close": 1.3, "volume": 21980.0}, {"date": "2023-08-09", "close": 1.35, "volume": 22236.0}, {"date": "2023-08-10", "close": 1.25, "volume": 42324.0}, {"date": "2023-08-11", "close": 1.2348, "volume": 32670.0}, {"date": "2023-08-14", "close": 1.0825, "volume": 68160.0}, {"date": "2023-08-15", "close": 1.045, "volume": 27915.0}, {"date": "2023-08-16", "close": 1.0475, "volume": 41662.0}, {"date": "2023-08-17", "close": 1.147, "volume": 24948.0}, {"date": "2023-08-18", "close": 1.0775, "volume": 214110.0}, {"date": "2023-08-21", "close": 1.0643, "volume": 61703.0}, {"date": "2023-08-22", "close": 1.075, "volume": 32170.0}, {"date": "2023-08-23", "close": 1.05, "volume": 17703.0}, {"date": "2023-08-24", "close": 1.075, "volume": 46019.0}, {"date": "2023-08-25", "close": 1.0317, "volume": 9984.0}, {"date": "2023-08-28", "close": 1.0244, "volume": 15139.0}, {"date": "2023-08-29", "close": 1.075, "volume": 6567.0}, {"date": "2023-08-30", "close": 0.9905, "volume": 10543.0}, {"date": "2023-08-31", "close": 0.9513, "volume": 10694.0}, {"date": "2023-09-01", "close": 0.9525, "volume": 1646.0}, {"date": "2023-09-05", "close": 1.1307, "volume": 797492.0}, {"date": "2023-09-06", "close": 1.0155, "volume": 56297.0}, {"date": "2023-09-07", "close": 0.9125, "volume": 31395.0}, {"date": "2023-09-08", "close": 0.875, "volume": 15736.0}, {"date": "2023-09-11", "close": 1.1483, "volume": 1248969.0}, {"date": "2023-09-12", "close": 1.275, "volume": 119832.0}, {"date": "2023-09-13", "close": 1.15, "volume": 108670.0}, {"date": "2023-09-14", "close": 1.0498, "volume": 51202.0}, {"date": "2023-09-15", "close": 1.1065, "volume": 44417.0}, {"date": "2023-09-18", "close": 1.0739, "volume": 9368.0}, {"date": "2023-09-19", "close": 1.074, "volume": 17423.0}, {"date": "2023-09-20", "close": 0.9738, "volume": 26779.0}, {"date": "2023-09-21", "close": 0.9975, "volume": 7788.0}, {"date": "2023-09-22", "close": 1.0125, "volume": 12024.0}, {"date": "2023-09-25", "close": 0.975, "volume": 2896.0}, {"date": "2023-09-26", "close": 0.9725, "volume": 6314.0}, {"date": "2023-09-27", "close": 0.9475, "volume": 6944.0}, {"date": "2023-09-28", "close": 0.905, "volume": 4503.0}, {"date": "2023-09-29", "close": 1.011, "volume": 32104.0}, {"date": "2023-10-02", "close": 1.0995, "volume": 14850.0}, {"date": "2023-10-03", "close": 1.0975, "volume": 3451.0}, {"date": "2023-10-04", "close": 1.1125, "volume": 2303.0}, {"date": "2023-10-05", "close": 1.0825, "volume": 1897.0}, {"date": "2023-10-06", "close": 1.1, "volume": 4334.0}, {"date": "2023-10-09", "close": 1.099, "volume": 4829.0}, {"date": "2023-10-10", "close": 1.1575, "volume": 7523.0}, {"date": "2023-10-11", "close": 1.075, "volume": 21450.0}, {"date": "2023-10-12", "close": 1.15, "volume": 2810.0}, {"date": "2023-10-13", "close": 1.15, "volume": 6417.0}, {"date": "2023-10-16", "close": 1.105, "volume": 4864.0}, {"date": "2023-10-17", "close": 1.065, "volume": 6622.0}, {"date": "2023-10-18", "close": 1.0405, "volume": 1202.0}, {"date": "2023-10-19", "close": 1.005, "volume": 2416.0}, {"date": "2023-10-20", "close": 1.0748, "volume": 2753.0}, {"date": "2023-10-23", "close": 1.175, "volume": 9315.0}, {"date": "2023-10-24", "close": 1.434, "volume": 521531.0}, {"date": "2023-10-25", "close": 1.0502, "volume": 126786.0}, {"date": "2023-10-26", "close": 1.045, "volume": 121113.0}, {"date": "2023-10-27", "close": 1.1035, "volume": 19204.0}, {"date": "2023-10-30", "close": 1.0736, "volume": 19218.0}, {"date": "2023-10-31", "close": 0.9627, "volume": 2684.0}, {"date": "2023-11-01", "close": 0.9882, "volume": 7418.0}, {"date": "2023-11-02", "close": 1.025, "volume": 5329.0}, {"date": "2023-11-03", "close": 0.9625, "volume": 10631.0}, {"date": "2023-11-06", "close": 0.9755, "volume": 8978.0}, {"date": "2023-11-07", "close": 0.9387, "volume": 3921.0}, {"date": "2023-11-08", "close": 0.925, "volume": 4106.0}, {"date": "2023-11-09", "close": 0.8975, "volume": 5081.0}, {"date": "2023-11-10", "close": 0.8528, "volume": 12521.0}, {"date": "2023-11-13", "close": 0.875, "volume": 3090.0}, {"date": "2023-11-14", "close": 0.8665, "volume": 25370.0}, {"date": "2023-11-15", "close": 0.8415, "volume": 5970.0}, {"date": "2023-11-16", "close": 0.8475, "volume": 8560.0}, {"date": "2023-11-17", "close": 0.875, "volume": 2335492.0}, {"date": "2023-11-20", "close": 1.0875, "volume": 1129558.0}, {"date": "2023-11-21", "close": 1.0, "volume": 117256.0}, {"date": "2023-11-22", "close": 1.175, "volume": 118759.0}, {"date": "2023-11-24", "close": 1.125, "volume": 77336.0}, {"date": "2023-11-27", "close": 0.975, "volume": 203615.0}, {"date": "2023-11-28", "close": 1.1975, "volume": 1086864.0}, {"date": "2023-11-29", "close": 2.3125, "volume": 20814388.0}, {"date": "2023-11-30", "close": 1.355, "volume": 1449672.0}, {"date": "2023-12-01", "close": 1.3225, "volume": 549096.0}, {"date": "2023-12-04", "close": 1.255, "volume": 223888.0}, {"date": "2023-12-05", "close": 1.395, "volume": 1296308.0}, {"date": "2023-12-06", "close": 1.4125, "volume": 266172.0}, {"date": "2023-12-07", "close": 1.35, "volume": 287032.0}, {"date": "2023-12-08", "close": 1.195, "volume": 109680.0}, {"date": "2023-12-11", "close": 1.0125, "volume": 309560.0}, {"date": "2023-12-12", "close": 0.9, "volume": 227976.0}, {"date": "2023-12-13", "close": 0.9675, "volume": 351380.0}, {"date": "2023-12-14", "close": 1.1425, "volume": 594548.0}, {"date": "2023-12-15", "close": 1.275, "volume": 365076.0}, {"date": "2023-12-18", "close": 1.28, "volume": 283904.0}, {"date": "2023-12-19", "close": 1.465, "volume": 7028940.0}, {"date": "2023-12-20", "close": 1.38, "volume": 315632.0}, {"date": "2023-12-21", "close": 1.22, "volume": 288208.0}, {"date": "2023-12-22", "close": 1.2425, "volume": 54384.0}, {"date": "2023-12-26", "close": 1.285, "volume": 235308.0}, {"date": "2023-12-27", "close": 1.3125, "volume": 89072.0}, {"date": "2023-12-28", "close": 1.49, "volume": 905588.0}, {"date": "2023-12-29", "close": 1.3575, "volume": 189156.0}, {"date": "2024-01-02", "close": 1.7023, "volume": 3536196.0}, {"date": "2024-01-03", "close": 1.455, "volume": 265936.0}, {"date": "2024-01-04", "close": 1.4075, "volume": 81828.0}, {"date": "2024-01-05", "close": 1.3425, "volume": 130680.0}, {"date": "2024-01-08", "close": 1.32, "volume": 66080.0}, {"date": "2024-01-09", "close": 1.325, "volume": 61400.0}, {"date": "2024-01-10", "close": 1.2875, "volume": 49472.0}, {"date": "2024-01-11", "close": 1.31, "volume": 40028.0}, {"date": "2024-01-12", "close": 1.2725, "volume": 46044.0}, {"date": "2024-01-16", "close": 1.325, "volume": 18400.0}, {"date": "2024-01-17", "close": 1.2625, "volume": 7292.0}, {"date": "2024-01-18", "close": 1.2463, "volume": 22392.0}, {"date": "2024-01-19", "close": 1.17, "volume": 57808.0}, {"date": "2024-01-22", "close": 1.175, "volume": 20868.0}, {"date": "2024-01-23", "close": 1.1725, "volume": 14628.0}, {"date": "2024-01-24", "close": 1.16, "volume": 4888.0}, {"date": "2024-01-25", "close": 1.175, "volume": 6684.0}, {"date": "2024-01-26", "close": 1.155, "volume": 167480.0}, {"date": "2024-01-29", "close": 1.1975, "volume": 42576.0}, {"date": "2024-01-30", "close": 1.135, "volume": 93908.0}, {"date": "2024-01-31", "close": 1.0562, "volume": 36208.0}, {"date": "2024-02-01", "close": 1.16, "volume": 213192.0}, {"date": "2024-02-02", "close": 1.1175, "volume": 115028.0}, {"date": "2024-02-05", "close": 1.125, "volume": 173452.0}, {"date": "2024-02-06", "close": 1.1738, "volume": 34148.0}, {"date": "2024-02-07", "close": 1.2025, "volume": 30732.0}, {"date": "2024-02-08", "close": 1.2125, "volume": 9528.0}, {"date": "2024-02-09", "close": 1.2625, "volume": 33092.0}, {"date": "2024-02-12", "close": 1.215, "volume": 132192.0}, {"date": "2024-02-13", "close": 1.1959, "volume": 529004.0}, {"date": "2024-02-14", "close": 1.33, "volume": 95116.0}, {"date": "2024-02-15", "close": 1.2882, "volume": 98460.0}, {"date": "2024-02-16", "close": 1.275, "volume": 72996.0}, {"date": "2024-02-20", "close": 1.3625, "volume": 95896.0}, {"date": "2024-02-21", "close": 1.25, "volume": 37108.0}, {"date": "2024-02-22", "close": 1.2725, "volume": 11452.0}, {"date": "2024-02-23", "close": 1.2135, "volume": 57448.0}, {"date": "2024-02-26", "close": 1.1875, "volume": 27680.0}, {"date": "2024-02-27", "close": 1.1525, "volume": 107924.0}, {"date": "2024-02-28", "close": 1.075, "volume": 58424.0}, {"date": "2024-02-29", "close": 1.1025, "volume": 46160.0}, {"date": "2024-03-01", "close": 1.0925, "volume": 2844.0}, {"date": "2024-03-04", "close": 1.05, "volume": 19628.0}, {"date": "2024-03-05", "close": 1.0, "volume": 40300.0}, {"date": "2024-03-06", "close": 0.955, "volume": 7120.0}, {"date": "2024-03-07", "close": 0.97, "volume": 5556.0}, {"date": "2024-03-08", "close": 0.9756, "volume": 10660.0}, {"date": "2024-03-11", "close": 1.025, "volume": 4872.0}, {"date": "2024-03-12", "close": 0.9875, "volume": 2920.0}, {"date": "2024-03-13", "close": 1.115, "volume": 1040548.0}, {"date": "2024-03-14", "close": 0.9625, "volume": 89964.0}, {"date": "2024-03-15", "close": 0.925, "volume": 29824.0}, {"date": "2024-03-18", "close": 0.9125, "volume": 23940.0}, {"date": "2024-03-19", "close": 1.005, "volume": 109876.0}, {"date": "2024-03-20", "close": 1.1639, "volume": 165436.0}, {"date": "2024-03-21", "close": 1.1472, "volume": 101968.0}, {"date": "2024-03-22", "close": 1.0481, "volume": 154048.0}, {"date": "2024-03-25", "close": 1.0925, "volume": 17256.0}, {"date": "2024-03-26", "close": 1.0, "volume": 4712.0}, {"date": "2024-03-27", "close": 1.0052, "volume": 48844.0}, {"date": "2024-03-28", "close": 1.0025, "volume": 48848.0}, {"date": "2024-04-01", "close": 1.0175, "volume": 15748.0}, {"date": "2024-04-02", "close": 0.9625, "volume": 2732.0}, {"date": "2024-04-03", "close": 0.9875, "volume": 18252.0}, {"date": "2024-04-04", "close": 1.005, "volume": 3964.0}, {"date": "2024-04-05", "close": 0.9761, "volume": 4140.0}, {"date": "2024-04-08", "close": 0.9625, "volume": 15432.0}, {"date": "2024-04-09", "close": 0.9925, "volume": 11440.0}, {"date": "2024-04-10", "close": 0.9821, "volume": 1976.0}, {"date": "2024-04-11", "close": 0.955, "volume": 1492.0}, {"date": "2024-04-12", "close": 0.925, "volume": 16420.0}, {"date": "2024-04-15", "close": 0.9059, "volume": 4176.0}, {"date": "2024-04-16", "close": 0.9075, "volume": 9348.0}, {"date": "2024-04-17", "close": 0.98, "volume": 185256.0}, {"date": "2024-04-18", "close": 1.058, "volume": 21232.0}, {"date": "2024-04-19", "close": 1.0, "volume": 2140.0}, {"date": "2024-04-22", "close": 1.0275, "volume": 81496.0}, {"date": "2024-04-23", "close": 0.9947, "volume": 7016.0}, {"date": "2024-04-24", "close": 0.9761, "volume": 54412.0}, {"date": "2024-04-25", "close": 0.92, "volume": 24612.0}, {"date": "2024-04-26", "close": 0.9125, "volume": 39432.0}, {"date": "2024-04-29", "close": 0.9325, "volume": 20772.0}, {"date": "2024-04-30", "close": 0.9375, "volume": 5872.0}, {"date": "2024-05-01", "close": 0.9437, "volume": 20340.0}, {"date": "2024-05-02", "close": 0.935, "volume": 4904.0}, {"date": "2024-05-03", "close": 0.955, "volume": 30436.0}, {"date": "2024-05-06", "close": 0.95, "volume": 10764.0}, {"date": "2024-05-07", "close": 0.9375, "volume": 29240.0}, {"date": "2024-05-08", "close": 1.0023, "volume": 164768.0}, {"date": "2024-05-09", "close": 1.0, "volume": 40260.0}, {"date": "2024-05-10", "close": 0.9675, "volume": 24148.0}, {"date": "2024-05-13", "close": 0.9825, "volume": 7860.0}, {"date": "2024-05-14", "close": 1.0013, "volume": 15664.0}, {"date": "2024-05-15", "close": 1.0025, "volume": 18652.0}, {"date": "2024-05-16", "close": 1.0125, "volume": 19024.0}, {"date": "2024-05-17", "close": 0.975, "volume": 30772.0}, {"date": "2024-05-20", "close": 0.9875, "volume": 11532.0}, {"date": "2024-05-21", "close": 0.9875, "volume": null}, {"date": "2024-05-22", "close": 0.976, "volume": 5388.0}, {"date": "2024-05-23", "close": 0.9938, "volume": 3008.0}, {"date": "2024-05-24", "close": 1.0225, "volume": 74232.0}, {"date": "2024-05-28", "close": 0.99, "volume": 23720.0}, {"date": "2024-05-29", "close": 0.9988, "volume": 57436.0}, {"date": "2024-05-30", "close": 0.9875, "volume": 9768.0}, {"date": "2024-05-31", "close": 0.9788, "volume": 16760.0}, {"date": "2024-06-03", "close": 1.03, "volume": 31984.0}, {"date": "2024-06-04", "close": 1.097, "volume": 19156.0}, {"date": "2024-06-05", "close": 1.05, "volume": 556892.0}, {"date": "2024-06-06", "close": 0.9725, "volume": 89608.0}, {"date": "2024-06-07", "close": 0.975, "volume": 4364.0}, {"date": "2024-06-10", "close": 0.975, "volume": null}, {"date": "2024-06-11", "close": 0.9702, "volume": 65444.0}, {"date": "2024-06-12", "close": 0.9825, "volume": 20788.0}, {"date": "2024-06-13", "close": 0.9966, "volume": 146060.0}, {"date": "2024-06-14", "close": 0.991, "volume": 27920.0}, {"date": "2024-06-17", "close": 0.9525, "volume": 469564.0}, {"date": "2024-06-18", "close": 0.955, "volume": 5132.0}, {"date": "2024-06-20", "close": 0.9375, "volume": 10468.0}, {"date": "2024-06-21", "close": 1.01, "volume": 1288920.0}, {"date": "2024-06-24", "close": 1.0125, "volume": 39936.0}, {"date": "2024-06-25", "close": 1.1, "volume": 79612.0}, {"date": "2024-06-26", "close": 1.1, "volume": 43920.0}, {"date": "2024-06-27", "close": 1.1, "volume": null}, {"date": "2024-06-28", "close": 1.07, "volume": 6848.0}, {"date": "2024-07-01", "close": 1.005, "volume": 12192.0}, {"date": "2024-07-02", "close": 1.025, "volume": 1820.0}, {"date": "2024-07-03", "close": 0.975, "volume": 4976.0}, {"date": "2024-07-05", "close": 1.0325, "volume": 15520.0}, {"date": "2024-07-08", "close": 1.0675, "volume": 17772.0}, {"date": "2024-07-09", "close": 1.0325, "volume": 74864.0}, {"date": "2024-07-10", "close": 1.05, "volume": 33528.0}, {"date": "2024-07-11", "close": 1.104, "volume": 31168.0}, {"date": "2024-07-12", "close": 1.0675, "volume": 5892.0}, {"date": "2024-07-15", "close": 1.2175, "volume": 373052.0}, {"date": "2024-07-16", "close": 1.1625, "volume": 27388.0}, {"date": "2024-07-17", "close": 1.1275, "volume": 46992.0}, {"date": "2024-07-18", "close": 1.1191, "volume": 6244.0}, {"date": "2024-07-19", "close": 1.1175, "volume": 6212.0}, {"date": "2024-07-22", "close": 1.1175, "volume": 8316.0}, {"date": "2024-07-23", "close": 1.105, "volume": 26568.0}, {"date": "2024-07-24", "close": 1.0825, "volume": 7984.0}, {"date": "2024-07-25", "close": 1.0825, "volume": null}, {"date": "2024-07-26", "close": 1.0125, "volume": 2452.0}, {"date": "2024-07-29", "close": 1.0053, "volume": 18760.0}, {"date": "2024-07-30", "close": 1.0388, "volume": 15360.0}, {"date": "2024-07-31", "close": 1.005, "volume": 3824.0}, {"date": "2024-08-01", "close": 1.005, "volume": null}, {"date": "2024-08-02", "close": 1.0625, "volume": 3960.0}, {"date": "2024-08-05", "close": 0.9688, "volume": 26980.0}, {"date": "2024-08-06", "close": 0.955, "volume": 40708.0}, {"date": "2024-08-07", "close": 0.9892, "volume": 105940.0}, {"date": "2024-08-08", "close": 1.04, "volume": 42348.0}, {"date": "2024-08-09", "close": 1.0, "volume": 1640.0}, {"date": "2024-08-12", "close": 0.99, "volume": 26432.0}, {"date": "2024-08-13", "close": 1.0525, "volume": 46368.0}, {"date": "2024-08-14", "close": 1.0625, "volume": 28112.0}, {"date": "2024-08-15", "close": 1.115, "volume": 10268.0}, {"date": "2024-08-16", "close": 1.4206, "volume": 296580.0}, {"date": "2024-08-19", "close": 1.84, "volume": 749220.0}, {"date": "2024-08-20", "close": 1.2, "volume": 464760.0}, {"date": "2024-08-21", "close": 1.125, "volume": 112360.0}, {"date": "2024-08-22", "close": 1.1275, "volume": 41700.0}, {"date": "2024-08-23", "close": 1.05, "volume": 25660.0}, {"date": "2024-08-26", "close": 1.0825, "volume": 5012.0}, {"date": "2024-08-27", "close": 1.0318, "volume": 51604.0}, {"date": "2024-08-28", "close": 0.9825, "volume": 21916.0}, {"date": "2024-08-29", "close": 1.0575, "volume": 29420.0}, {"date": "2024-08-30", "close": 1.0525, "volume": 19272.0}, {"date": "2024-09-03", "close": 1.02, "volume": 19604.0}, {"date": "2024-09-04", "close": 1.045, "volume": 12020.0}, {"date": "2024-09-05", "close": 1.142, "volume": 65900.0}, {"date": "2024-09-06", "close": 1.12, "volume": 42616.0}, {"date": "2024-09-09", "close": 1.165, "volume": 53528.0}, {"date": "2024-09-10", "close": 1.1125, "volume": 47108.0}, {"date": "2024-09-11", "close": 1.1975, "volume": 30332.0}, {"date": "2024-09-12", "close": 1.2875, "volume": 86164.0}, {"date": "2024-09-13", "close": 1.5575, "volume": 290340.0}, {"date": "2024-09-16", "close": 1.47, "volume": 17596.0}, {"date": "2024-09-17", "close": 1.5182, "volume": 101296.0}, {"date": "2024-09-18", "close": 1.59, "volume": 42996.0}, {"date": "2024-09-19", "close": 1.555, "volume": 58196.0}, {"date": "2024-09-20", "close": 1.615, "volume": 55504.0}, {"date": "2024-09-23", "close": 1.5875, "volume": 24496.0}, {"date": "2024-09-24", "close": 1.7175, "volume": 58764.0}, {"date": "2024-09-25", "close": 1.755, "volume": 15104.0}, {"date": "2024-09-26", "close": 1.7625, "volume": 33956.0}, {"date": "2024-09-27", "close": 1.895, "volume": 23484.0}, {"date": "2024-09-30", "close": 1.8845, "volume": 20600.0}, {"date": "2024-10-01", "close": 1.6398, "volume": 26816.0}, {"date": "2024-10-02", "close": 1.525, "volume": 122076.0}, {"date": "2024-10-03", "close": 1.4175, "volume": 19568.0}, {"date": "2024-10-04", "close": 1.435, "volume": 14256.0}, {"date": "2024-10-07", "close": 1.3875, "volume": 3524.0}, {"date": "2024-10-08", "close": 1.4625, "volume": 38736.0}, {"date": "2024-10-09", "close": 1.5375, "volume": 38056.0}, {"date": "2024-10-10", "close": 1.6, "volume": 67712.0}, {"date": "2024-10-11", "close": 1.52, "volume": 67868.0}, {"date": "2024-10-14", "close": 1.5, "volume": 29612.0}, {"date": "2024-10-15", "close": 1.3625, "volume": 135340.0}, {"date": "2024-10-16", "close": 1.215, "volume": 122800.0}, {"date": "2024-10-17", "close": 1.255, "volume": 56184.0}, {"date": "2024-10-18", "close": 1.26, "volume": 23412.0}, {"date": "2024-10-21", "close": 1.1983, "volume": 17656.0}, {"date": "2024-10-22", "close": 1.17, "volume": 63548.0}, {"date": "2024-10-23", "close": 1.1875, "volume": 21140.0}, {"date": "2024-10-24", "close": 1.175, "volume": 41188.0}, {"date": "2024-10-25", "close": 1.15, "volume": 153424.0}, {"date": "2024-10-28", "close": 1.125, "volume": 7808.0}, {"date": "2024-10-29", "close": 1.0962, "volume": 10228.0}, {"date": "2024-10-30", "close": 1.0775, "volume": 30916.0}, {"date": "2024-10-31", "close": 1.19, "volume": 2241912.0}, {"date": "2024-11-01", "close": 1.4425, "volume": 349928.0}, {"date": "2024-11-04", "close": 1.275, "volume": 116756.0}, {"date": "2024-11-05", "close": 1.308, "volume": 78120.0}, {"date": "2024-11-06", "close": 1.25, "volume": 47288.0}, {"date": "2024-11-07", "close": 1.205, "volume": 91864.0}, {"date": "2024-11-08", "close": 1.134, "volume": 26204.0}, {"date": "2024-11-11", "close": 1.1275, "volume": 105404.0}, {"date": "2024-11-12", "close": 1.175, "volume": 303092.0}, {"date": "2024-11-13", "close": 1.1125, "volume": 323472.0}, {"date": "2024-11-14", "close": 0.78, "volume": 265596.0}, {"date": "2024-11-15", "close": 0.76, "volume": 133612.0}, {"date": "2024-11-18", "close": 0.726, "volume": 93780.0}, {"date": "2024-11-19", "close": 0.815, "volume": 50480.0}, {"date": "2024-11-20", "close": 0.8875, "volume": 35188.0}, {"date": "2024-11-21", "close": 0.8515, "volume": 56384.0}, {"date": "2024-11-22", "close": 0.9038, "volume": 35184.0}, {"date": "2024-11-25", "close": 0.825, "volume": 144708.0}, {"date": "2024-11-26", "close": 0.8225, "volume": 81756.0}, {"date": "2024-11-27", "close": 0.815, "volume": 71940.0}, {"date": "2024-11-29", "close": 0.83, "volume": 83448.0}, {"date": "2024-12-02", "close": 0.8425, "volume": 80760.0}, {"date": "2024-12-03", "close": 0.8075, "volume": 39976.0}, {"date": "2024-12-04", "close": 0.875, "volume": 157340.0}, {"date": "2024-12-05", "close": 1.0, "volume": 382288.0}, {"date": "2024-12-06", "close": 0.9775, "volume": 399504.0}, {"date": "2024-12-09", "close": 0.9125, "volume": 343548.0}, {"date": "2024-12-10", "close": 0.9584, "volume": 105312.0}, {"date": "2024-12-11", "close": 0.97, "volume": 182280.0}, {"date": "2024-12-12", "close": 0.9475, "volume": 15084.0}, {"date": "2024-12-13", "close": 0.9306, "volume": 138696.0}, {"date": "2024-12-16", "close": 0.925, "volume": 70364.0}, {"date": "2024-12-17", "close": 0.945, "volume": 15868.0}, {"date": "2024-12-18", "close": 0.83, "volume": 54368.0}, {"date": "2024-12-19", "close": 0.8912, "volume": 199412.0}, {"date": "2024-12-20", "close": 0.8475, "volume": 75836.0}, {"date": "2024-12-23", "close": 0.8475, "volume": 13036.0}, {"date": "2024-12-24", "close": 0.785, "volume": 135068.0}, {"date": "2024-12-26", "close": 0.805, "volume": 21636.0}, {"date": "2024-12-27", "close": 0.8175, "volume": 90360.0}, {"date": "2024-12-30", "close": 0.8375, "volume": 71344.0}, {"date": "2024-12-31", "close": 0.82, "volume": 10924.0}, {"date": "2025-01-02", "close": 0.7825, "volume": 21216.0}, {"date": "2025-01-03", "close": 0.775, "volume": 18200.0}, {"date": "2025-01-06", "close": 0.7925, "volume": 9312.0}, {"date": "2025-01-07", "close": 0.8, "volume": 6324.0}, {"date": "2025-01-08", "close": 0.78, "volume": 12536.0}, {"date": "2025-01-10", "close": 0.74, "volume": 9404.0}, {"date": "2025-01-13", "close": 0.72, "volume": 480816.0}, {"date": "2025-01-14", "close": 0.77, "volume": 367636.0}, {"date": "2025-01-15", "close": 0.855, "volume": 106124.0}, {"date": "2025-01-16", "close": 0.8875, "volume": 18828.0}, {"date": "2025-01-17", "close": 0.8725, "volume": 44784.0}, {"date": "2025-01-21", "close": 0.8625, "volume": 43492.0}, {"date": "2025-01-22", "close": 0.875, "volume": 999224.0}, {"date": "2025-01-23", "close": 0.8425, "volume": 20776.0}, {"date": "2025-01-24", "close": 0.8844, "volume": 46448.0}, {"date": "2025-01-27", "close": 0.825, "volume": 24048.0}, {"date": "2025-01-28", "close": 0.8538, "volume": 41696.0}, {"date": "2025-01-29", "close": 0.85, "volume": 35696.0}, {"date": "2025-01-30", "close": 0.87, "volume": 27920.0}, {"date": "2025-01-31", "close": 0.8906, "volume": 189288.0}, {"date": "2025-02-03", "close": 0.92, "volume": 97308.0}, {"date": "2025-02-04", "close": 1.3575, "volume": 1349676.0}, {"date": "2025-02-05", "close": 1.17, "volume": 248304.0}, {"date": "2025-02-06", "close": 1.2275, "volume": 2395652.0}, {"date": "2025-02-07", "close": 1.6475, "volume": 1291236.0}, {"date": "2025-02-10", "close": 1.975, "volume": 937236.0}, {"date": "2025-02-11", "close": 2.2, "volume": 619280.0}, {"date": "2025-02-12", "close": 3.3625, "volume": 3976500.0}, {"date": "2025-02-13", "close": 2.9, "volume": 1072188.0}, {"date": "2025-02-14", "close": 3.4525, "volume": 673304.0}, {"date": "2025-02-18", "close": 3.6125, "volume": 641904.0}, {"date": "2025-02-19", "close": 2.9562, "volume": 433416.0}, {"date": "2025-02-20", "close": 2.835, "volume": 293596.0}, {"date": "2025-02-21", "close": 2.19, "volume": 638316.0}, {"date": "2025-02-24", "close": 2.025, "volume": 788764.0}, {"date": "2025-02-25", "close": 1.9175, "volume": 913144.0}, {"date": "2025-02-26", "close": 2.045, "volume": 129640.0}, {"date": "2025-02-27", "close": 2.27, "volume": 440476.0}, {"date": "2025-02-28", "close": 2.48, "volume": 482132.0}, {"date": "2025-03-03", "close": 2.105, "volume": 191056.0}, {"date": "2025-03-04", "close": 2.2225, "volume": 372684.0}, {"date": "2025-03-05", "close": 2.4625, "volume": 820000.0}, {"date": "2025-03-06", "close": 2.8525, "volume": 1065680.0}, {"date": "2025-03-07", "close": 3.4925, "volume": 1441788.0}, {"date": "2025-03-10", "close": 3.2625, "volume": 437916.0}, {"date": "2025-03-11", "close": 3.3, "volume": 318372.0}, {"date": "2025-03-12", "close": 3.72, "volume": 297448.0}, {"date": "2025-03-13", "close": 4.5, "volume": 538196.0}, {"date": "2025-03-14", "close": 5.0475, "volume": 754588.0}, {"date": "2025-03-17", "close": 5.095, "volume": 542828.0}, {"date": "2025-03-18", "close": 4.505, "volume": 280476.0}, {"date": "2025-03-19", "close": 4.2875, "volume": 247524.0}, {"date": "2025-03-20", "close": 4.2275, "volume": 203208.0}, {"date": "2025-03-21", "close": 4.2925, "volume": 222472.0}, {"date": "2025-03-24", "close": 4.44, "volume": 174516.0}, {"date": "2025-03-25", "close": 4.125, "volume": 297136.0}, {"date": "2025-03-26", "close": 3.7125, "volume": 105104.0}, {"date": "2025-03-27", "close": 4.05, "volume": 411660.0}, {"date": "2025-03-28", "close": 3.4975, "volume": 238720.0}, {"date": "2025-03-31", "close": 3.065, "volume": 371184.0}, {"date": "2025-04-01", "close": 3.6725, "volume": 163832.0}, {"date": "2025-04-02", "close": 4.1075, "volume": 395512.0}, {"date": "2025-04-03", "close": 3.9525, "volume": 289412.0}, {"date": "2025-04-04", "close": 4.255, "volume": 118140.0}, {"date": "2025-04-07", "close": 4.2225, "volume": 64828.0}, {"date": "2025-04-08", "close": 4.3937, "volume": 131336.0}, {"date": "2025-04-09", "close": 3.9525, "volume": 93580.0}, {"date": "2025-04-10", "close": 3.8175, "volume": 77752.0}, {"date": "2025-04-11", "close": 3.975, "volume": 56588.0}, {"date": "2025-04-14", "close": 3.6425, "volume": 105824.0}, {"date": "2025-04-15", "close": 3.3725, "volume": 65244.0}, {"date": "2025-04-16", "close": 2.9875, "volume": 56044.0}, {"date": "2025-04-17", "close": 3.1375, "volume": 39140.0}, {"date": "2025-04-21", "close": 3.2025, "volume": 76084.0}, {"date": "2025-04-22", "close": 3.1475, "volume": 29300.0}, {"date": "2025-04-23", "close": 2.9285, "volume": 62336.0}, {"date": "2025-04-24", "close": 2.955, "volume": 67264.0}, {"date": "2025-04-25", "close": 2.7475, "volume": 33840.0}, {"date": "2025-04-28", "close": 3.0225, "volume": 171560.0}, {"date": "2025-04-29", "close": 3.6075, "volume": 117676.0}, {"date": "2025-04-30", "close": 3.7912, "volume": 129888.0}, {"date": "2025-05-01", "close": 4.3175, "volume": 97236.0}, {"date": "2025-05-02", "close": 4.4775, "volume": 123004.0}, {"date": "2025-05-05", "close": 4.2025, "volume": 52232.0}, {"date": "2025-05-06", "close": 3.81, "volume": 67964.0}, {"date": "2025-05-07", "close": 4.0838, "volume": 35116.0}, {"date": "2025-05-08", "close": 4.0738, "volume": 51056.0}, {"date": "2025-05-09", "close": 3.9, "volume": 49296.0}, {"date": "2025-05-12", "close": 3.47, "volume": 34368.0}, {"date": "2025-05-13", "close": 3.4475, "volume": 118072.0}, {"date": "2025-05-14", "close": 3.6825, "volume": 41280.0}, {"date": "2025-05-15", "close": 3.54, "volume": 6692.0}, {"date": "2025-05-16", "close": 3.515, "volume": 15344.0}, {"date": "2025-05-19", "close": 3.4975, "volume": 9284.0}, {"date": "2025-05-20", "close": 3.7075, "volume": 10916.0}, {"date": "2025-05-21", "close": 3.5325, "volume": 6844.0}, {"date": "2025-05-22", "close": 3.58, "volume": 18756.0}, {"date": "2025-05-23", "close": 3.6563, "volume": 19420.0}, {"date": "2025-05-27", "close": 3.5775, "volume": 35908.0}, {"date": "2025-05-28", "close": 3.5175, "volume": 55636.0}, {"date": "2025-05-29", "close": 3.4125, "volume": 18360.0}, {"date": "2025-05-30", "close": 3.3625, "volume": 30952.0}, {"date": "2025-06-02", "close": 3.955, "volume": 20096.0}, {"date": "2025-06-03", "close": 3.42, "volume": 21704.0}, {"date": "2025-06-04", "close": 3.37, "volume": 15544.0}, {"date": "2025-06-05", "close": 3.35, "volume": 17132.0}, {"date": "2025-06-06", "close": 3.375, "volume": 20948.0}, {"date": "2025-06-09", "close": 3.2265, "volume": 45288.0}, {"date": "2025-06-10", "close": 3.3625, "volume": 8752.0}, {"date": "2025-06-11", "close": 3.4, "volume": 7512.0}, {"date": "2025-06-12", "close": 3.46, "volume": 12644.0}, {"date": "2025-06-13", "close": 3.24, "volume": 10608.0}, {"date": "2025-06-16", "close": 3.3125, "volume": 18060.0}, {"date": "2025-06-17", "close": 2.9625, "volume": 32416.0}, {"date": "2025-06-18", "close": 2.9225, "volume": 10544.0}, {"date": "2025-06-20", "close": 3.03, "volume": 80672.0}, {"date": "2025-06-23", "close": 2.8275, "volume": 17832.0}, {"date": "2025-06-24", "close": 2.4625, "volume": 59400.0}, {"date": "2025-06-25", "close": 2.35, "volume": 30304.0}, {"date": "2025-06-26", "close": 2.35, "volume": 24692.0}, {"date": "2025-06-27", "close": 2.3498, "volume": 25968.0}, {"date": "2025-06-30", "close": 2.4154, "volume": 8560.0}, {"date": "2025-07-01", "close": 2.4225, "volume": 11008.0}, {"date": "2025-07-02", "close": 2.355, "volume": 5988.0}, {"date": "2025-07-03", "close": 2.4225, "volume": 2664.0}, {"date": "2025-07-07", "close": 2.5025, "volume": 19904.0}, {"date": "2025-07-08", "close": 2.615, "volume": 19256.0}, {"date": "2025-07-09", "close": 2.3734, "volume": 110168.0}, {"date": "2025-07-10", "close": 2.3025, "volume": 17808.0}, {"date": "2025-07-11", "close": 2.0007, "volume": 136076.0}, {"date": "2025-07-14", "close": 2.0725, "volume": 58484.0}, {"date": "2025-07-15", "close": 1.98, "volume": 44220.0}, {"date": "2025-07-16", "close": 1.67, "volume": 440476.0}, {"date": "2025-07-17", "close": 1.525, "volume": 205840.0}, {"date": "2025-07-18", "close": 1.605, "volume": 753084.0}, {"date": "2025-07-21", "close": 1.645, "volume": 397276.0}, {"date": "2025-07-22", "close": 1.7025, "volume": 277424.0}, {"date": "2025-07-23", "close": 1.9825, "volume": 253208.0}, {"date": "2025-07-24", "close": 2.025, "volume": 588436.0}, {"date": "2025-07-25", "close": 2.085, "volume": 4847320.0}, {"date": "2025-07-28", "close": 2.1425, "volume": 601424.0}, {"date": "2025-07-29", "close": 2.1925, "volume": 1634128.0}, {"date": "2025-07-30", "close": 2.19, "volume": 1673624.0}, {"date": "2025-07-31", "close": 2.335, "volume": 735381.0}, {"date": "2025-08-01", "close": 2.09, "volume": 208702.0}, {"date": "2025-08-04", "close": 2.1, "volume": 933496.0}, {"date": "2025-08-05", "close": 1.85, "volume": 556619.0}, {"date": "2025-08-06", "close": 1.89, "volume": 55497.0}, {"date": "2025-08-07", "close": 1.78, "volume": 160905.0}, {"date": "2025-08-08", "close": 1.71, "volume": 153135.0}, {"date": "2025-08-11", "close": 1.7, "volume": 142154.0}, {"date": "2025-08-12", "close": 1.73, "volume": 75432.0}, {"date": "2025-08-13", "close": 1.74, "volume": 68375.0}, {"date": "2025-08-14", "close": 1.72, "volume": 59275.0}, {"date": "2025-08-15", "close": 1.66, "volume": 38569.0}, {"date": "2025-08-18", "close": 1.69, "volume": 73964.0}, {"date": "2025-08-19", "close": 1.61, "volume": 43235.0}, {"date": "2025-08-20", "close": 1.56, "volume": 38137.0}, {"date": "2025-08-21", "close": 1.63, "volume": 52655.0}, {"date": "2025-08-22", "close": 1.49, "volume": 141195.0}, {"date": "2025-08-25", "close": 1.3001, "volume": 125350.0}, {"date": "2025-08-26", "close": 1.44, "volume": 97178.0}, {"date": "2025-08-27", "close": 1.34, "volume": 95878.0}, {"date": "2025-08-28", "close": 1.35, "volume": 52411.0}, {"date": "2025-08-29", "close": 1.27, "volume": 69314.0}, {"date": "2025-09-02", "close": 1.71, "volume": 2041580.0}, {"date": "2025-09-03", "close": 1.53, "volume": 324328.0}, {"date": "2025-09-04", "close": 1.43, "volume": 202716.0}, {"date": "2025-09-05", "close": 1.32, "volume": 179281.0}, {"date": "2025-09-08", "close": 1.16, "volume": 181231.0}, {"date": "2025-09-09", "close": 1.25, "volume": 165322.0}, {"date": "2025-09-10", "close": 1.2, "volume": 133039.0}, {"date": "2025-09-11", "close": 1.29, "volume": 123722.0}, {"date": "2025-09-12", "close": 2.13, "volume": 74289780.0}, {"date": "2025-09-15", "close": 1.87, "volume": 1564603.0}, {"date": "2025-09-16", "close": 1.54, "volume": 825104.0}, {"date": "2025-09-17", "close": 1.75, "volume": 3657995.0}, {"date": "2025-09-18", "close": 1.74, "volume": 5904401.0}, {"date": "2025-09-19", "close": 1.85, "volume": 886336.0}, {"date": "2025-09-22", "close": 1.89, "volume": 377380.0}, {"date": "2025-09-23", "close": 1.94, "volume": 524645.0}, {"date": "2025-09-24", "close": 1.89, "volume": 261129.0}, {"date": "2025-09-25", "close": 1.85, "volume": 131154.0}, {"date": "2025-09-26", "close": 1.78, "volume": 421821.0}, {"date": "2025-09-29", "close": 1.66, "volume": 120324.0}, {"date": "2025-09-30", "close": 1.61, "volume": 133850.0}, {"date": "2025-10-01", "close": 1.48, "volume": 193898.0}, {"date": "2025-10-02", "close": 1.51, "volume": 79561.0}, {"date": "2025-10-03", "close": 1.55, "volume": 73982.0}, {"date": "2025-10-06", "close": 1.44, "volume": 208804.0}, {"date": "2025-10-07", "close": 1.35, "volume": 106136.0}, {"date": "2025-10-08", "close": 1.45, "volume": 127206.0}, {"date": "2025-10-09", "close": 1.39, "volume": 62566.0}, {"date": "2025-10-10", "close": 1.28, "volume": 93691.0}, {"date": "2025-10-13", "close": 1.27, "volume": 198036.0}, {"date": "2025-10-14", "close": 1.28, "volume": 78900.0}, {"date": "2025-10-15", "close": 1.27, "volume": 311701.0}, {"date": "2025-10-16", "close": 1.29, "volume": 545610.0}, {"date": "2025-10-17", "close": 1.23, "volume": 140850.0}, {"date": "2025-10-20", "close": 1.31, "volume": 114316.0}, {"date": "2025-10-21", "close": 1.22, "volume": 74426.0}, {"date": "2025-10-22", "close": 1.19, "volume": 133017.0}, {"date": "2025-10-23", "close": 1.19, "volume": 152728.0}, {"date": "2025-10-24", "close": 1.17, "volume": 102504.0}, {"date": "2025-10-27", "close": 1.09, "volume": 195930.0}, {"date": "2025-10-28", "close": 1.06, "volume": 155260.0}, {"date": "2025-10-29", "close": 0.9267, "volume": 147721.0}, {"date": "2025-10-30", "close": 0.85, "volume": 115983.0}, {"date": "2025-10-31", "close": 0.7799, "volume": 232864.0}, {"date": "2025-11-03", "close": 0.6496, "volume": 328526.0}, {"date": "2025-11-04", "close": 0.5126, "volume": 659900.0}, {"date": "2025-11-05", "close": 0.535, "volume": 540407.0}, {"date": "2025-11-06", "close": 0.549, "volume": 286848.0}, {"date": "2025-11-07", "close": 0.5105, "volume": 135571.0}, {"date": "2025-11-10", "close": 0.5504, "volume": 7008482.0}, {"date": "2025-11-11", "close": 0.5, "volume": 195459.0}, {"date": "2025-11-12", "close": 0.5385, "volume": 101858.0}, {"date": "2025-11-13", "close": 0.5343, "volume": 79803.0}, {"date": "2025-11-14", "close": 0.5677, "volume": 143322.0}, {"date": "2025-11-17", "close": 0.5801, "volume": 37664.0}, {"date": "2025-11-18", "close": 0.56, "volume": 40748.0}, {"date": "2025-11-19", "close": 0.5867, "volume": 45178.0}, {"date": "2025-11-20", "close": 0.5032, "volume": 121185.0}, {"date": "2025-11-21", "close": 0.52, "volume": 23793.0}, {"date": "2025-11-24", "close": 0.5813, "volume": 32564.0}, {"date": "2025-11-25", "close": 0.55, "volume": 23846.0}, {"date": "2025-11-26", "close": 0.5751, "volume": 137943.0}, {"date": "2025-11-28", "close": 0.5525, "volume": 41621.0}, {"date": "2025-12-01", "close": 0.543, "volume": 68740.0}, {"date": "2025-12-02", "close": 0.545, "volume": 41718.0}, {"date": "2025-12-03", "close": 0.53, "volume": 43666.0}, {"date": "2025-12-04", "close": 0.492, "volume": 70186.0}, {"date": "2025-12-05", "close": 0.47, "volume": 85122.0}, {"date": "2025-12-08", "close": 0.4113, "volume": 172828.0}, {"date": "2025-12-09", "close": 0.4186, "volume": 66062.0}, {"date": "2025-12-10", "close": 0.4304, "volume": 131938.0}, {"date": "2025-12-11", "close": 0.426, "volume": 41212.0}, {"date": "2025-12-12", "close": 0.4, "volume": 68654.0}, {"date": "2025-12-15", "close": 0.4001, "volume": 46502.0}, {"date": "2025-12-16", "close": 0.383, "volume": 161463.0}, {"date": "2025-12-17", "close": 0.365, "volume": 153499.0}, {"date": "2025-12-18", "close": 0.261, "volume": 4092241.0}, {"date": "2025-12-19", "close": 0.2182, "volume": 1429900.0}, {"date": "2025-12-22", "close": 0.251, "volume": 997531.0}, {"date": "2025-12-23", "close": 0.2202, "volume": 5105755.0}, {"date": "2025-12-24", "close": 0.2256, "volume": 187877.0}, {"date": "2025-12-26", "close": 0.226, "volume": 502985.0}, {"date": "2025-12-29", "close": 0.2502, "volume": 2545522.0}, {"date": "2025-12-30", "close": 0.2322, "volume": 400032.0}, {"date": "2025-12-31", "close": 0.2292, "volume": 368313.0}, {"date": "2026-01-02", "close": 0.24, "volume": 257882.0}, {"date": "2026-01-05", "close": 0.25, "volume": 299269.0}, {"date": "2026-01-06", "close": 0.258, "volume": 514144.0}, {"date": "2026-01-07", "close": 0.2931, "volume": 337112.0}, {"date": "2026-01-08", "close": 0.275, "volume": 281229.0}, {"date": "2026-01-09", "close": 0.283, "volume": 91635.0}, {"date": "2026-01-12", "close": 0.323, "volume": 185636.0}, {"date": "2026-01-13", "close": 0.34, "volume": 263155.0}, {"date": "2026-01-14", "close": 0.33, "volume": 206765.0}, {"date": "2026-01-15", "close": 0.336, "volume": 58096.0}, {"date": "2026-01-16", "close": 0.328, "volume": 691233.0}, {"date": "2026-01-20", "close": 0.3299, "volume": 74705.0}, {"date": "2026-01-21", "close": 0.3498, "volume": 69848.0}, {"date": "2026-01-22", "close": 0.3497, "volume": 47792.0}, {"date": "2026-01-23", "close": 0.3626, "volume": 41064.0}, {"date": "2026-01-26", "close": 0.3516, "volume": 12206.0}, {"date": "2026-01-27", "close": 0.345, "volume": 14057.0}, {"date": "2026-01-28", "close": 0.34, "volume": 105461.0}, {"date": "2026-01-29", "close": 0.3179, "volume": 142081.0}, {"date": "2026-01-30", "close": 0.3, "volume": 108002.0}, {"date": "2026-02-02", "close": 0.318, "volume": 82660.0}, {"date": "2026-02-03", "close": 0.318, "volume": 89125.0}, {"date": "2026-02-04", "close": 0.2928, "volume": 58997.0}, {"date": "2026-02-05", "close": 0.2957, "volume": 127540.0}, {"date": "2026-02-06", "close": 0.294, "volume": 58338.0}, {"date": "2026-02-09", "close": 0.3088, "volume": 20635.0}, {"date": "2026-02-10", "close": 0.3, "volume": 11147.0}, {"date": "2026-02-11", "close": 0.2801, "volume": 31394.0}, {"date": "2026-02-12", "close": 0.2614, "volume": 66615.0}, {"date": "2026-02-13", "close": 0.2712, "volume": 67050.0}, {"date": "2026-02-17", "close": 0.2794, "volume": 31567.0}, {"date": "2026-02-18", "close": 0.2711, "volume": 21817.0}, {"date": "2026-02-19", "close": 0.2693, "volume": 36274.0}, {"date": "2026-02-20", "close": 0.2582, "volume": 5288.0}, {"date": "2026-02-23", "close": 0.2183, "volume": 372915.0}, {"date": "2026-02-24", "close": 0.2359, "volume": 125381.0}, {"date": "2026-02-25", "close": 0.2299, "volume": 132153.0}, {"date": "2026-02-26", "close": 0.2544, "volume": 555804.0}, {"date": "2026-02-27", "close": 0.2509, "volume": 79775.0}, {"date": "2026-03-02", "close": 0.2443, "volume": 37414.0}, {"date": "2026-03-03", "close": 0.2453, "volume": 73594.0}, {"date": "2026-03-04", "close": 0.28, "volume": 243255.0}, {"date": "2026-03-05", "close": 0.2796, "volume": 297713.0}, {"date": "2026-03-06", "close": 0.2945, "volume": 73065.0}, {"date": "2026-03-09", "close": 0.3209, "volume": 119941.0}, {"date": "2026-03-10", "close": 0.338, "volume": 227134.0}, {"date": "2026-03-11", "close": 0.3338, "volume": 171446.0}, {"date": "2026-03-12", "close": 0.38, "volume": 102910.0}, {"date": "2026-03-13", "close": 0.3253, "volume": 164386.0}, {"date": "2026-03-16", "close": 0.3237, "volume": 29953.0}, {"date": "2026-03-17", "close": 0.3313, "volume": 65431.0}, {"date": "2026-03-18", "close": 0.331, "volume": 115190.0}, {"date": "2026-03-19", "close": 0.3295, "volume": 38476.0}, {"date": "2026-03-20", "close": 0.33, "volume": 132608.0}, {"date": "2026-03-23", "close": 0.3165, "volume": 23501.0}, {"date": "2026-03-24", "close": 0.3081, "volume": 20690.0}, {"date": "2026-03-25", "close": 0.2869, "volume": 53522.0}, {"date": "2026-03-26", "close": 0.294, "volume": 15507.0}, {"date": "2026-03-27", "close": 0.2877, "volume": 53012.0}, {"date": "2026-03-30", "close": 0.2734, "volume": 19091.0}, {"date": "2026-03-31", "close": 0.264, "volume": 35286.0}, {"date": "2026-04-01", "close": 0.2772, "volume": 22982.0}, {"date": "2026-04-02", "close": 0.2644, "volume": 39159.0}, {"date": "2026-04-06", "close": 0.2634, "volume": 57587.0}, {"date": "2026-04-07", "close": 0.2916, "volume": 85449.0}, {"date": "2026-04-08", "close": 0.3174, "volume": 96142.0}, {"date": "2026-04-09", "close": 0.3193, "volume": 73674.0}, {"date": "2026-04-10", "close": 0.3094, "volume": 42447.0}, {"date": "2026-04-13", "close": 0.3108, "volume": 66222.0}, {"date": "2026-04-14", "close": 0.3121, "volume": 34035.0}, {"date": "2026-04-15", "close": 0.3559, "volume": 216120.0}, {"date": "2026-04-16", "close": 0.373, "volume": 71180.0}, {"date": "2026-04-17", "close": 0.37, "volume": 30833.0}, {"date": "2026-04-20", "close": 0.3997, "volume": 64234.0}, {"date": "2026-04-21", "close": 0.4244, "volume": 57316.0}, {"date": "2026-04-22", "close": 0.439, "volume": 55867.0}, {"date": "2026-04-23", "close": 0.4555, "volume": 144080.0}, {"date": "2026-04-24", "close": 0.4378, "volume": 21832.0}, {"date": "2026-04-27", "close": 0.4325, "volume": 71974.0}, {"date": "2026-04-28", "close": 0.4311, "volume": 35668.0}, {"date": "2026-04-29", "close": 0.41, "volume": 26876.0}, {"date": "2026-04-30", "close": 0.3718, "volume": 48165.0}, {"date": "2026-05-01", "close": 0.3633, "volume": 35859.0}, {"date": "2026-05-04", "close": 0.3732, "volume": 42347.0}, {"date": "2026-05-05", "close": 0.3612, "volume": 8814.0}, {"date": "2026-05-06", "close": 0.3721, "volume": 23668.0}, {"date": "2026-05-07", "close": 0.3725, "volume": 37634.0}, {"date": "2026-05-08", "close": 0.3897, "volume": 22215.0}, {"date": "2026-05-11", "close": 0.3924, "volume": 44822.0}, {"date": "2026-05-12", "close": 0.414, "volume": 78402.0}, {"date": "2026-05-13", "close": 0.4092, "volume": 30661.0}, {"date": "2026-05-14", "close": 0.499, "volume": 118540.0}, {"date": "2026-05-15", "close": 0.59, "volume": 1249199.0}, {"date": "2026-05-18", "close": 0.5973, "volume": 278308.0}, {"date": "2026-05-19", "close": 0.5564, "volume": 42915.0}, {"date": "2026-05-20", "close": 0.479, "volume": 69686.0}, {"date": "2026-05-21", "close": 0.4322, "volume": 96865.0}, {"date": "2026-05-22", "close": 0.401, "volume": 108178.0}, {"date": "2026-05-26", "close": 0.4672, "volume": 91196.0}, {"date": "2026-05-27", "close": 0.4549, "volume": 109258.0}, {"date": "2026-05-28", "close": 0.4275, "volume": 55501.0}, {"date": "2026-05-29", "close": 0.4125, "volume": 24460.0}, {"date": "2026-06-01", "close": 0.351, "volume": 146454.0}, {"date": "2026-06-02", "close": 0.311, "volume": 71203.0}, {"date": "2026-06-03", "close": 0.3001, "volume": 25900.0}, {"date": "2026-06-04", "close": 0.293, "volume": 121581.0}, {"date": "2026-06-05", "close": 0.2831, "volume": 36785.0}, {"date": "2026-06-08", "close": 0.318, "volume": 315739.0}, {"date": "2026-06-09", "close": 0.3033, "volume": 278485.0}, {"date": "2026-06-10", "close": 0.301, "volume": 114032.0}, {"date": "2026-06-11", "close": 0.294, "volume": 102772.0}, {"date": "2026-06-12", "close": 0.295, "volume": 55733.0}, {"date": "2026-06-15", "close": 0.3072, "volume": 110718.0}, {"date": "2026-06-16", "close": 0.291, "volume": 48571.0}, {"date": "2026-06-17", "close": 0.2971, "volume": 17975.0}, {"date": "2026-06-18", "close": 0.21, "volume": 349418.0}, {"date": "2026-06-22", "close": 0.211, "volume": 286671.0}, {"date": "2026-06-23", "close": 0.224, "volume": 91657.0}, {"date": "2026-06-24", "close": 0.2256, "volume": 66749.0}, {"date": "2026-06-25", "close": 0.22, "volume": 40141.0}, {"date": "2026-06-26", "close": 0.203, "volume": 47298.0}, {"date": "2026-06-29", "close": 0.2195, "volume": 131334.0}, {"date": "2026-06-30", "close": 0.2142, "volume": 37881.0}, {"date": "2026-07-01", "close": 0.224, "volume": 55815.0}, {"date": "2026-07-02", "close": 0.2116, "volume": 48482.0}, {"date": "2026-07-06", "close": 0.2132, "volume": 37575.0}, {"date": "2026-07-07", "close": 0.2087, "volume": 18956.0}, {"date": "2026-07-08", "close": 0.2103, "volume": 198750.0}, {"date": "2026-07-09", "close": 0.2154, "volume": 95724.0}, {"date": "2026-07-10", "close": 0.2175, "volume": 47646.0}, {"date": "2026-07-13", "close": 0.2247, "volume": 48402.0}, {"date": "2026-07-14", "close": 0.2128, "volume": 24899.0}, {"date": "2026-07-15", "close": 0.219, "volume": 13283.0}, {"date": "2026-07-16", "close": 0.2092, "volume": 27001.0}, {"date": "2026-07-17", "close": 0.1953, "volume": 34174.0}, {"date": "2026-07-20", "close": 0.182, "volume": 32565.0}, {"date": "2026-07-21", "close": 0.181, "volume": 24314.0}, {"date": "2026-07-22", "close": 0.1837, "volume": 46207.0}, {"date": "2026-07-23", "close": 0.18, "volume": 17272.0}, {"date": "2026-07-24", "close": 0.0987, "volume": 4028117.0}], "refreshing": true}