{"ticker": "XWEL", "overview": {"cik": "1410428", "ticker": "XWEL", "name": "XWELL, Inc.", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "3", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105543", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105118", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104862", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104860", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104859", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-002506", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-002482", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090744", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-090388", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-27", "title": "Form PREM14A", "accession": "0001104659-26-086712", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082254", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-11", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-001834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001104659-26-064495", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001104659-26-062499", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001104659-26-052926", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-16", "title": "Form 424B3", "accession": "0001104659-26-044360", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001198", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-14", "title": "Form CORRESP", "accession": "0001104659-26-043168", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003679", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-10", "title": "Form 8-K/A", "accession": "0001104659-26-042125", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-01", "title": "FORM S-3", "accession": "0001104659-26-038608", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038550", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-01", "title": "Annual report", "accession": "0001104659-26-038330", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001104659-26-037976", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XWEL", "has_prices": true, "as_of": "2026-07-24", "last": 1.05, "prev_close": 1.05, "change": 0.0, "change_pct": 0.0, "session_volume": 31773.0, "vwap_5": 1.0685725101124082, "vwap_20": 0.9678674696028837, "vwap_60": 1.1407302878371794, "vwap_250": 1.1475367452087615, "high_52w": 1.7, "low_52w": 0.2854, "avg_volume_20": 213626.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-098164", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "American Ventures LLC, Series XXIV Xwell", "who_key": "American Ventures LLC, Series XXIV XWELL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "American Ventures LLC, Series XXIV XWELL moves to a 9.975% activist stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2112711/0001213900-26-098164-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80210}, {"id": "0001104659-26-105545", "src": "INSIDERS", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Gerard Reid", "who_key": "Reid Gerard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on XWEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150866/000110465926105545/0001104659-26-105545-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001104659-26-105118", "src": "INSIDERS", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Gaelle Sandra Wizenberg", "who_key": "Wizenberg Gaelle Sandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on XWEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007571/000110465926105118/0001104659-26-105118-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001104659-26-104862", "src": "INSIDERS", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Robert Weinstein", "who_key": "WEINSTEIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on XWEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410428/000110465926104862/0001104659-26-104862-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001104659-26-104860", "src": "INSIDERS", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Bruce Bernstein", "who_key": "Bernstein Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on XWEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1665472/000110465926104860/0001104659-26-104860-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001104659-26-104859", "src": "INSIDERS", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Michael Lebowitz", "who_key": "Lebowitz Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on XWEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808836/000110465926104859/0001104659-26-104859-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "13DG-0000930413-26-002506", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Iroquois Capital Management, LLC moves to a 4.6% passive stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-002506-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0000930413-26-002482", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Iroquois Capital Management, LLC raises a passive stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-002482-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0000930413-26-001834", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Iroquois Capital Management, LLC takes a 4.2% passive stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-001834-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-01", "mins": 222770}, {"id": "13DG-0001104659-26-090388", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Bruce Bernstein", "who_key": "Bernstein Bruce", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Bernstein Bruce takes a 6.9% activist stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1665472/0001104659-26-090388-index.htm", "trade_date": "2026-08-04", "timestamp": "2025-11-15", "mins": 507890}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-098164", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "American Ventures LLC, Series XXIV Xwell", "who_key": "American Ventures LLC, Series XXIV XWELL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "American Ventures LLC, Series XXIV XWELL moves to a 9.975% activist stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2112711/0001213900-26-098164-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80210}, {"id": "13DG-0000930413-26-002506", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Iroquois Capital Management, LLC moves to a 4.6% passive stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-002506-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0000930413-26-002482", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Iroquois Capital Management, LLC raises a passive stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-002482-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "13DG-0001104659-26-090388", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Bruce Bernstein", "who_key": "Bernstein Bruce", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Bernstein Bruce takes a 6.9% activist stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1665472/0001104659-26-090388-index.htm", "trade_date": "2026-08-04", "timestamp": "2025-11-15", "mins": 507890}, {"id": "13DG-0000930413-26-001834", "src": "13DG", "ticker": "XWEL", "cik": "1410428", "company": "XWELL, Inc.", "company_raw": "XWELL, Inc.", "who": "Iroquois Capital Management, LLC", "who_key": "Iroquois Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Iroquois Capital Management, LLC takes a 4.2% passive stake in XWEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1481867/0000930413-26-001834-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-01", "mins": 222770}], "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": "XWELL, Inc. - Common Stock", "new_value": "XWELL, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001410428", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001410428", "applied": 1, "detected_at": "2026-10-28T17:07:49.611703"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105543", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105118", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104862", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104860", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104859", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-002506", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-002482", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090744", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-090388", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-27", "title": "Form PREM14A", "accession": "0001104659-26-086712", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082254", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-11", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-001834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001104659-26-064495", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001104659-26-062499", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001104659-26-052926", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-16", "title": "Form 424B3", "accession": "0001104659-26-044360", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001198", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-14", "title": "Form CORRESP", "accession": "0001104659-26-043168", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003679", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-10", "title": "Form 8-K/A", "accession": "0001104659-26-042125", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-01", "title": "FORM S-3", "accession": "0001104659-26-038608", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001104659-26-038550", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-01", "title": "Annual report", "accession": "0001104659-26-038330", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001104659-26-037976", "price_sensitive": false}], "performance": {"ticker": "XWEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 31.6, "volume": 101934.0}, {"date": "2021-07-28", "close": 31.6, "volume": 57843.0}, {"date": "2021-07-29", "close": 32.6, "volume": 67589.0}, {"date": "2021-07-30", "close": 32.4, "volume": 79823.0}, {"date": "2021-08-02", "close": 32.4, "volume": 57848.0}, {"date": "2021-08-03", "close": 31.6, "volume": 412301.0}, {"date": "2021-08-04", "close": 30.6, "volume": 107908.0}, {"date": "2021-08-05", "close": 31.4, "volume": 68810.0}, {"date": "2021-08-06", "close": 33.2, "volume": 131251.0}, {"date": "2021-08-09", "close": 34.0, "volume": 131119.0}, {"date": "2021-08-10", "close": 33.2, "volume": 97104.0}, {"date": "2021-08-11", "close": 33.0, "volume": 64871.0}, {"date": "2021-08-12", "close": 33.2, "volume": 71765.0}, {"date": "2021-08-13", "close": 35.0, "volume": 268980.0}, {"date": "2021-08-16", "close": 32.6, "volume": 220842.0}, {"date": "2021-08-17", "close": 29.4, "volume": 228078.0}, {"date": "2021-08-18", "close": 29.6, "volume": 108406.0}, {"date": "2021-08-19", "close": 27.6, "volume": 193349.0}, {"date": "2021-08-20", "close": 30.4, "volume": 121207.0}, {"date": "2021-08-23", "close": 32.4, "volume": 153177.0}, {"date": "2021-08-24", "close": 34.0, "volume": 192900.0}, {"date": "2021-08-25", "close": 33.2, "volume": 133065.0}, {"date": "2021-08-26", "close": 34.0, "volume": 119727.0}, {"date": "2021-08-27", "close": 34.8, "volume": 193464.0}, {"date": "2021-08-30", "close": 35.6, "volume": 160816.0}, {"date": "2021-08-31", "close": 37.4, "volume": 424885.0}, {"date": "2021-09-01", "close": 38.0, "volume": 161449.0}, {"date": "2021-09-02", "close": 38.2, "volume": 114512.0}, {"date": "2021-09-03", "close": 37.6, "volume": 79656.0}, {"date": "2021-09-07", "close": 37.6, "volume": 99483.0}, {"date": "2021-09-08", "close": 35.2, "volume": 168542.0}, {"date": "2021-09-09", "close": 36.6, "volume": 98798.0}, {"date": "2021-09-10", "close": 34.8, "volume": 83744.0}, {"date": "2021-09-13", "close": 35.6, "volume": 105010.0}, {"date": "2021-09-14", "close": 33.6, "volume": 69247.0}, {"date": "2021-09-15", "close": 34.0, "volume": 60659.0}, {"date": "2021-09-16", "close": 34.2, "volume": 49167.0}, {"date": "2021-09-17", "close": 35.4, "volume": 82600.0}, {"date": "2021-09-20", "close": 33.0, "volume": 82051.0}, {"date": "2021-09-21", "close": 31.4, "volume": 148205.0}, {"date": "2021-09-22", "close": 32.0, "volume": 78342.0}, {"date": "2021-09-23", "close": 32.4, "volume": 55407.0}, {"date": "2021-09-24", "close": 32.0, "volume": 64183.0}, {"date": "2021-09-27", "close": 30.8, "volume": 88817.0}, {"date": "2021-09-28", "close": 29.6, "volume": 105913.0}, {"date": "2021-09-29", "close": 28.2, "volume": 108846.0}, {"date": "2021-09-30", "close": 29.4, "volume": 73386.0}, {"date": "2021-10-01", "close": 29.6, "volume": 64444.0}, {"date": "2021-10-04", "close": 29.2, "volume": 82160.0}, {"date": "2021-10-05", "close": 28.4, "volume": 50608.0}, {"date": "2021-10-06", "close": 28.0, "volume": 63469.0}, {"date": "2021-10-07", "close": 28.8, "volume": 50583.0}, {"date": "2021-10-08", "close": 28.4, "volume": 33704.0}, {"date": "2021-10-11", "close": 28.0, "volume": 49926.0}, {"date": "2021-10-12", "close": 29.4, "volume": 121031.0}, {"date": "2021-10-13", "close": 29.0, "volume": 35882.0}, {"date": "2021-10-14", "close": 28.2, "volume": 56920.0}, {"date": "2021-10-15", "close": 28.2, "volume": 38978.0}, {"date": "2021-10-18", "close": 28.0, "volume": 47016.0}, {"date": "2021-10-19", "close": 28.4, "volume": 63311.0}, {"date": "2021-10-20", "close": 28.8, "volume": 55190.0}, {"date": "2021-10-21", "close": 28.6, "volume": 57783.0}, {"date": "2021-10-22", "close": 28.2, "volume": 64983.0}, {"date": "2021-10-25", "close": 28.4, "volume": 75181.0}, {"date": "2021-10-26", "close": 27.8, "volume": 102177.0}, {"date": "2021-10-27", "close": 27.2, "volume": 54896.0}, {"date": "2021-10-28", "close": 26.8, "volume": 76309.0}, {"date": "2021-10-29", "close": 26.6, "volume": 34299.0}, {"date": "2021-11-01", "close": 27.2, "volume": 40892.0}, {"date": "2021-11-02", "close": 27.6, "volume": 32496.0}, {"date": "2021-11-03", "close": 27.8, "volume": 32721.0}, {"date": "2021-11-04", "close": 27.8, "volume": 35906.0}, {"date": "2021-11-05", "close": 27.4, "volume": 41564.0}, {"date": "2021-11-08", "close": 27.8, "volume": 42518.0}, {"date": "2021-11-09", "close": 27.4, "volume": 56866.0}, {"date": "2021-11-10", "close": 26.2, "volume": 111971.0}, {"date": "2021-11-11", "close": 26.0, "volume": 62446.0}, {"date": "2021-11-12", "close": 27.4, "volume": 57786.0}, {"date": "2021-11-15", "close": 30.6, "volume": 564444.0}, {"date": "2021-11-16", "close": 29.0, "volume": 134282.0}, {"date": "2021-11-17", "close": 30.8, "volume": 141079.0}, {"date": "2021-11-18", "close": 30.0, "volume": 107400.0}, {"date": "2021-11-19", "close": 31.0, "volume": 156001.0}, {"date": "2021-11-22", "close": 30.2, "volume": 85178.0}, {"date": "2021-11-23", "close": 29.8, "volume": 211471.0}, {"date": "2021-11-24", "close": 31.0, "volume": 48411.0}, {"date": "2021-11-26", "close": 32.4, "volume": 178214.0}, {"date": "2021-11-29", "close": 34.0, "volume": 167207.0}, {"date": "2021-11-30", "close": 35.8, "volume": 374076.0}, {"date": "2021-12-01", "close": 34.8, "volume": 208572.0}, {"date": "2021-12-02", "close": 35.4, "volume": 217789.0}, {"date": "2021-12-03", "close": 34.6, "volume": 374219.0}, {"date": "2021-12-06", "close": 33.6, "volume": 146944.0}, {"date": "2021-12-07", "close": 36.0, "volume": 145959.0}, {"date": "2021-12-08", "close": 38.8, "volume": 266833.0}, {"date": "2021-12-09", "close": 36.8, "volume": 138878.0}, {"date": "2021-12-10", "close": 35.4, "volume": 113977.0}, {"date": "2021-12-13", "close": 34.2, "volume": 135068.0}, {"date": "2021-12-14", "close": 33.8, "volume": 65902.0}, {"date": "2021-12-15", "close": 34.4, "volume": 95115.0}, {"date": "2021-12-16", "close": 33.6, "volume": 68638.0}, {"date": "2021-12-17", "close": 34.2, "volume": 92370.0}, {"date": "2021-12-20", "close": 36.6, "volume": 151887.0}, {"date": "2021-12-21", "close": 38.2, "volume": 231261.0}, {"date": "2021-12-22", "close": 39.4, "volume": 249246.0}, {"date": "2021-12-23", "close": 40.0, "volume": 194148.0}, {"date": "2021-12-27", "close": 42.8, "volume": 297117.0}, {"date": "2021-12-28", "close": 43.0, "volume": 264881.0}, {"date": "2021-12-29", "close": 40.0, "volume": 128939.0}, {"date": "2021-12-30", "close": 41.2, "volume": 97995.0}, {"date": "2021-12-31", "close": 40.4, "volume": 127867.0}, {"date": "2022-01-03", "close": 40.6, "volume": 124633.0}, {"date": "2022-01-04", "close": 40.0, "volume": 92499.0}, {"date": "2022-01-05", "close": 36.0, "volume": 240197.0}, {"date": "2022-01-06", "close": 37.2, "volume": 105814.0}, {"date": "2022-01-07", "close": 37.6, "volume": 150365.0}, {"date": "2022-01-10", "close": 35.6, "volume": 201004.0}, {"date": "2022-01-11", "close": 33.8, "volume": 231153.0}, {"date": "2022-01-12", "close": 33.4, "volume": 168038.0}, {"date": "2022-01-13", "close": 33.0, "volume": 118866.0}, {"date": "2022-01-14", "close": 32.8, "volume": 126937.0}, {"date": "2022-01-18", "close": 31.2, "volume": 113381.0}, {"date": "2022-01-19", "close": 30.8, "volume": 96926.0}, {"date": "2022-01-20", "close": 31.0, "volume": 72264.0}, {"date": "2022-01-21", "close": 28.2, "volume": 190453.0}, {"date": "2022-01-24", "close": 27.2, "volume": 192085.0}, {"date": "2022-01-25", "close": 26.4, "volume": 76716.0}, {"date": "2022-01-26", "close": 25.6, "volume": 82572.0}, {"date": "2022-01-27", "close": 25.0, "volume": 113282.0}, {"date": "2022-01-28", "close": 26.8, "volume": 105890.0}, {"date": "2022-01-31", "close": 28.2, "volume": 78067.0}, {"date": "2022-02-01", "close": 28.4, "volume": 51497.0}, {"date": "2022-02-02", "close": 27.2, "volume": 94009.0}, {"date": "2022-02-03", "close": 26.2, "volume": 46589.0}, {"date": "2022-02-04", "close": 27.2, "volume": 36458.0}, {"date": "2022-02-07", "close": 26.4, "volume": 58677.0}, {"date": "2022-02-08", "close": 27.0, "volume": 49204.0}, {"date": "2022-02-09", "close": 27.0, "volume": 34881.0}, {"date": "2022-02-10", "close": 26.0, "volume": 56671.0}, {"date": "2022-02-11", "close": 25.4, "volume": 91683.0}, {"date": "2022-02-14", "close": 24.4, "volume": 49748.0}, {"date": "2022-02-15", "close": 25.6, "volume": 47884.0}, {"date": "2022-02-16", "close": 25.0, "volume": 36409.0}, {"date": "2022-02-17", "close": 24.6, "volume": 45167.0}, {"date": "2022-02-18", "close": 24.2, "volume": 63571.0}, {"date": "2022-02-22", "close": 22.6, "volume": 150365.0}, {"date": "2022-02-23", "close": 22.0, "volume": 63166.0}, {"date": "2022-02-24", "close": 22.6, "volume": 109699.0}, {"date": "2022-02-25", "close": 22.4, "volume": 55993.0}, {"date": "2022-02-28", "close": 21.4, "volume": 75425.0}, {"date": "2022-03-01", "close": 21.4, "volume": 42599.0}, {"date": "2022-03-02", "close": 21.4, "volume": 57666.0}, {"date": "2022-03-03", "close": 21.0, "volume": 65067.0}, {"date": "2022-03-04", "close": 20.6, "volume": 54120.0}, {"date": "2022-03-07", "close": 19.912, "volume": 77021.0}, {"date": "2022-03-08", "close": 20.0, "volume": 56466.0}, {"date": "2022-03-09", "close": 21.0, "volume": 34892.0}, {"date": "2022-03-10", "close": 20.8, "volume": 28180.0}, {"date": "2022-03-11", "close": 19.44, "volume": 61500.0}, {"date": "2022-03-14", "close": 19.684, "volume": 65876.0}, {"date": "2022-03-15", "close": 21.2, "volume": 120014.0}, {"date": "2022-03-16", "close": 23.4, "volume": 142990.0}, {"date": "2022-03-17", "close": 29.0, "volume": 247283.0}, {"date": "2022-03-18", "close": 29.8, "volume": 354323.0}, {"date": "2022-03-21", "close": 29.2, "volume": 209688.0}, {"date": "2022-03-22", "close": 28.6, "volume": 49354.0}, {"date": "2022-03-23", "close": 27.4, "volume": 34146.0}, {"date": "2022-03-24", "close": 26.8, "volume": 82949.0}, {"date": "2022-03-25", "close": 26.2, "volume": 43366.0}, {"date": "2022-03-28", "close": 25.6, "volume": 85535.0}, {"date": "2022-03-29", "close": 25.0, "volume": 60553.0}, {"date": "2022-03-30", "close": 24.0, "volume": 57308.0}, {"date": "2022-03-31", "close": 22.6, "volume": 60338.0}, {"date": "2022-04-01", "close": 22.4, "volume": 58045.0}, {"date": "2022-04-04", "close": 23.8, "volume": 32240.0}, {"date": "2022-04-05", "close": 23.2, "volume": 27623.0}, {"date": "2022-04-06", "close": 22.2, "volume": 36389.0}, {"date": "2022-04-07", "close": 22.6, "volume": 38748.0}, {"date": "2022-04-08", "close": 22.2, "volume": 32649.0}, {"date": "2022-04-11", "close": 22.6, "volume": 30384.0}, {"date": "2022-04-12", "close": 22.0, "volume": 26152.0}, {"date": "2022-04-13", "close": 22.4, "volume": 10310.0}, {"date": "2022-04-14", "close": 21.8, "volume": 34054.0}, {"date": "2022-04-18", "close": 21.4, "volume": 40656.0}, {"date": "2022-04-19", "close": 21.6, "volume": 19860.0}, {"date": "2022-04-20", "close": 21.0, "volume": 21586.0}, {"date": "2022-04-21", "close": 20.6, "volume": 35528.0}, {"date": "2022-04-22", "close": 20.4, "volume": 17876.0}, {"date": "2022-04-25", "close": 20.8, "volume": 24317.0}, {"date": "2022-04-26", "close": 19.84, "volume": 40755.0}, {"date": "2022-04-27", "close": 19.572, "volume": 22619.0}, {"date": "2022-04-28", "close": 18.974, "volume": 55402.0}, {"date": "2022-04-29", "close": 18.914, "volume": 23147.0}, {"date": "2022-05-02", "close": 19.004, "volume": 21720.0}, {"date": "2022-05-03", "close": 19.432, "volume": 19269.0}, {"date": "2022-05-04", "close": 19.87, "volume": 15639.0}, {"date": "2022-05-05", "close": 19.46, "volume": 12847.0}, {"date": "2022-05-06", "close": 18.324, "volume": 30527.0}, {"date": "2022-05-09", "close": 16.6, "volume": 61310.0}, {"date": "2022-05-10", "close": 16.076, "volume": 33946.0}, {"date": "2022-05-11", "close": 16.32, "volume": 38277.0}, {"date": "2022-05-12", "close": 15.8, "volume": 33556.0}, {"date": "2022-05-13", "close": 18.288, "volume": 39950.0}, {"date": "2022-05-16", "close": 18.016, "volume": 34512.0}, {"date": "2022-05-17", "close": 16.414, "volume": 52003.0}, {"date": "2022-05-18", "close": 15.1, "volume": 38013.0}, {"date": "2022-05-19", "close": 15.14, "volume": 34054.0}, {"date": "2022-05-20", "close": 14.73, "volume": 37131.0}, {"date": "2022-05-23", "close": 14.648, "volume": 14706.0}, {"date": "2022-05-24", "close": 14.4, "volume": 34687.0}, {"date": "2022-05-25", "close": 14.592, "volume": 12947.0}, {"date": "2022-05-26", "close": 14.864, "volume": 16654.0}, {"date": "2022-05-27", "close": 15.448, "volume": 25145.0}, {"date": "2022-05-31", "close": 14.912, "volume": 18867.0}, {"date": "2022-06-01", "close": 14.4, "volume": 29756.0}, {"date": "2022-06-02", "close": 14.944, "volume": 26595.0}, {"date": "2022-06-03", "close": 15.156, "volume": 26254.0}, {"date": "2022-06-06", "close": 15.094, "volume": 12138.0}, {"date": "2022-06-07", "close": 14.64, "volume": 21111.0}, {"date": "2022-06-08", "close": 15.324, "volume": 14977.0}, {"date": "2022-06-09", "close": 15.398, "volume": 14643.0}, {"date": "2022-06-10", "close": 14.566, "volume": 40075.0}, {"date": "2022-06-13", "close": 13.208, "volume": 40714.0}, {"date": "2022-06-14", "close": 12.862, "volume": 19993.0}, {"date": "2022-06-15", "close": 14.142, "volume": 34415.0}, {"date": "2022-06-16", "close": 13.804, "volume": 35019.0}, {"date": "2022-06-17", "close": 17.2, "volume": 117454.0}, {"date": "2022-06-21", "close": 16.658, "volume": 38083.0}, {"date": "2022-06-22", "close": 16.336, "volume": 32778.0}, {"date": "2022-06-23", "close": 15.21, "volume": 11870.0}, {"date": "2022-06-24", "close": 15.4, "volume": 16276.0}, {"date": "2022-06-27", "close": 15.996, "volume": 18563.0}, {"date": "2022-06-28", "close": 15.578, "volume": 15509.0}, {"date": "2022-06-29", "close": 14.526, "volume": 8919.0}, {"date": "2022-06-30", "close": 13.81, "volume": 13070.0}, {"date": "2022-07-01", "close": 13.968, "volume": 24940.0}, {"date": "2022-07-05", "close": 14.04, "volume": 10780.0}, {"date": "2022-07-06", "close": 14.0, "volume": 7251.0}, {"date": "2022-07-07", "close": 14.296, "volume": 10292.0}, {"date": "2022-07-08", "close": 15.326, "volume": 17119.0}, {"date": "2022-07-11", "close": 15.778, "volume": 56102.0}, {"date": "2022-07-12", "close": 15.582, "volume": 11755.0}, {"date": "2022-07-13", "close": 15.51, "volume": 12754.0}, {"date": "2022-07-14", "close": 15.448, "volume": 7211.0}, {"date": "2022-07-15", "close": 15.786, "volume": 10615.0}, {"date": "2022-07-18", "close": 15.91, "volume": 10051.0}, {"date": "2022-07-19", "close": 16.2, "volume": 10952.0}, {"date": "2022-07-20", "close": 16.6, "volume": 17787.0}, {"date": "2022-07-21", "close": 17.4, "volume": 11652.0}, {"date": "2022-07-22", "close": 16.63, "volume": 24280.0}, {"date": "2022-07-25", "close": 16.948, "volume": 10932.0}, {"date": "2022-07-26", "close": 17.0, "volume": 9129.0}, {"date": "2022-07-27", "close": 16.88, "volume": 11612.0}, {"date": "2022-07-28", "close": 16.926, "volume": 20426.0}, {"date": "2022-07-29", "close": 16.2, "volume": 8867.0}, {"date": "2022-08-01", "close": 15.3, "volume": 19100.0}, {"date": "2022-08-02", "close": 16.578, "volume": 22275.0}, {"date": "2022-08-03", "close": 16.8, "volume": 21561.0}, {"date": "2022-08-04", "close": 17.288, "volume": 16095.0}, {"date": "2022-08-05", "close": 18.742, "volume": 41207.0}, {"date": "2022-08-08", "close": 18.64, "volume": 26294.0}, {"date": "2022-08-09", "close": 19.012, "volume": 29987.0}, {"date": "2022-08-10", "close": 19.598, "volume": 17214.0}, {"date": "2022-08-11", "close": 18.588, "volume": 15251.0}, {"date": "2022-08-12", "close": 18.6, "volume": 17314.0}, {"date": "2022-08-15", "close": 17.3, "volume": 121848.0}, {"date": "2022-08-16", "close": 16.8, "volume": 66709.0}, {"date": "2022-08-17", "close": 16.202, "volume": 72095.0}, {"date": "2022-08-18", "close": 18.3, "volume": 54126.0}, {"date": "2022-08-19", "close": 17.528, "volume": 39047.0}, {"date": "2022-08-22", "close": 16.386, "volume": 30779.0}, {"date": "2022-08-23", "close": 16.642, "volume": 20421.0}, {"date": "2022-08-24", "close": 18.242, "volume": 40712.0}, {"date": "2022-08-25", "close": 20.6, "volume": 104813.0}, {"date": "2022-08-26", "close": 20.8, "volume": 74492.0}, {"date": "2022-08-29", "close": 20.2, "volume": 63725.0}, {"date": "2022-08-30", "close": 20.4, "volume": 89642.0}, {"date": "2022-08-31", "close": 20.8, "volume": 79635.0}, {"date": "2022-09-01", "close": 21.4, "volume": 72612.0}, {"date": "2022-09-02", "close": 21.0, "volume": 45039.0}, {"date": "2022-09-06", "close": 21.0, "volume": 53175.0}, {"date": "2022-09-07", "close": 21.2, "volume": 52743.0}, {"date": "2022-09-08", "close": 22.8, "volume": 120542.0}, {"date": "2022-09-09", "close": 21.2, "volume": 47294.0}, {"date": "2022-09-12", "close": 21.0, "volume": 23216.0}, {"date": "2022-09-13", "close": 20.6, "volume": 32854.0}, {"date": "2022-09-14", "close": 20.4, "volume": 29189.0}, {"date": "2022-09-15", "close": 20.0, "volume": 31444.0}, {"date": "2022-09-16", "close": 19.726, "volume": 21879.0}, {"date": "2022-09-19", "close": 19.704, "volume": 28651.0}, {"date": "2022-09-20", "close": 18.272, "volume": 25644.0}, {"date": "2022-09-21", "close": 17.62, "volume": 18017.0}, {"date": "2022-09-22", "close": 17.8, "volume": 15620.0}, {"date": "2022-09-23", "close": 16.36, "volume": 30781.0}, {"date": "2022-09-26", "close": 15.122, "volume": 23195.0}, {"date": "2022-09-27", "close": 15.102, "volume": 11794.0}, {"date": "2022-09-28", "close": 15.406, "volume": 9503.0}, {"date": "2022-09-29", "close": 15.076, "volume": 7271.0}, {"date": "2022-09-30", "close": 15.3, "volume": 9226.0}, {"date": "2022-10-03", "close": 15.2, "volume": 22830.0}, {"date": "2022-10-04", "close": 15.778, "volume": 15898.0}, {"date": "2022-10-05", "close": 15.302, "volume": 7919.0}, {"date": "2022-10-06", "close": 15.45, "volume": 6991.0}, {"date": "2022-10-07", "close": 14.874, "volume": 12085.0}, {"date": "2022-10-10", "close": 14.654, "volume": 10724.0}, {"date": "2022-10-11", "close": 14.2, "volume": 12818.0}, {"date": "2022-10-12", "close": 14.032, "volume": 6806.0}, {"date": "2022-10-13", "close": 14.0, "volume": 7244.0}, {"date": "2022-10-14", "close": 14.028, "volume": 6268.0}, {"date": "2022-10-17", "close": 13.786, "volume": 7270.0}, {"date": "2022-10-18", "close": 14.264, "volume": 7463.0}, {"date": "2022-10-19", "close": 14.2, "volume": 9864.0}, {"date": "2022-10-20", "close": 13.92, "volume": 6060.0}, {"date": "2022-10-21", "close": 13.884, "volume": 5671.0}, {"date": "2022-10-24", "close": 13.1, "volume": 8585.0}, {"date": "2022-10-25", "close": 13.76, "volume": 10633.0}, {"date": "2022-10-26", "close": 13.6, "volume": 7718.0}, {"date": "2022-10-27", "close": 13.048, "volume": 10763.0}, {"date": "2022-10-28", "close": 13.0, "volume": 9085.0}, {"date": "2022-10-31", "close": 13.6, "volume": 13274.0}, {"date": "2022-11-01", "close": 13.238, "volume": 10953.0}, {"date": "2022-11-02", "close": 12.926, "volume": 6874.0}, {"date": "2022-11-03", "close": 12.93, "volume": 7886.0}, {"date": "2022-11-04", "close": 12.85, "volume": 5845.0}, {"date": "2022-11-07", "close": 12.0, "volume": 15531.0}, {"date": "2022-11-08", "close": 12.08, "volume": 5182.0}, {"date": "2022-11-09", "close": 11.45, "volume": 9980.0}, {"date": "2022-11-10", "close": 11.322, "volume": 13043.0}, {"date": "2022-11-11", "close": 10.95, "volume": 19707.0}, {"date": "2022-11-14", "close": 10.4, "volume": 17462.0}, {"date": "2022-11-15", "close": 10.0, "volume": 26480.0}, {"date": "2022-11-16", "close": 9.04, "volume": 16119.0}, {"date": "2022-11-17", "close": 8.34, "volume": 31704.0}, {"date": "2022-11-18", "close": 8.6, "volume": 17556.0}, {"date": "2022-11-21", "close": 8.306, "volume": 5643.0}, {"date": "2022-11-22", "close": 7.732, "volume": 20605.0}, {"date": "2022-11-23", "close": 8.8, "volume": 12958.0}, {"date": "2022-11-25", "close": 8.536, "volume": 4910.0}, {"date": "2022-11-28", "close": 7.806, "volume": 11223.0}, {"date": "2022-11-29", "close": 7.8, "volume": 5195.0}, {"date": "2022-11-30", "close": 8.3, "volume": 13628.0}, {"date": "2022-12-01", "close": 8.402, "volume": 8533.0}, {"date": "2022-12-02", "close": 10.0, "volume": 31789.0}, {"date": "2022-12-05", "close": 10.2, "volume": 8744.0}, {"date": "2022-12-06", "close": 11.986, "volume": 30260.0}, {"date": "2022-12-07", "close": 11.236, "volume": 12234.0}, {"date": "2022-12-08", "close": 10.4, "volume": 7888.0}, {"date": "2022-12-09", "close": 10.2, "volume": 4665.0}, {"date": "2022-12-12", "close": 10.4, "volume": 10658.0}, {"date": "2022-12-13", "close": 10.1, "volume": 4616.0}, {"date": "2022-12-14", "close": 9.594, "volume": 9547.0}, {"date": "2022-12-15", "close": 9.002, "volume": 9184.0}, {"date": "2022-12-16", "close": 8.318, "volume": 12145.0}, {"date": "2022-12-19", "close": 8.026, "volume": 16995.0}, {"date": "2022-12-20", "close": 8.128, "volume": 15738.0}, {"date": "2022-12-21", "close": 7.902, "volume": 23148.0}, {"date": "2022-12-22", "close": 7.536, "volume": 13714.0}, {"date": "2022-12-23", "close": 7.504, "volume": 7512.0}, {"date": "2022-12-27", "close": 6.908, "volume": 21645.0}, {"date": "2022-12-28", "close": 7.0, "volume": 40090.0}, {"date": "2022-12-29", "close": 6.77, "volume": 44435.0}, {"date": "2022-12-30", "close": 7.258, "volume": 74244.0}, {"date": "2023-01-03", "close": 7.802, "volume": 26265.0}, {"date": "2023-01-04", "close": 8.596, "volume": 27516.0}, {"date": "2023-01-05", "close": 8.04, "volume": 12588.0}, {"date": "2023-01-06", "close": 8.186, "volume": 7838.0}, {"date": "2023-01-09", "close": 8.68, "volume": 8980.0}, {"date": "2023-01-10", "close": 8.526, "volume": 5245.0}, {"date": "2023-01-11", "close": 8.0, "volume": 21078.0}, {"date": "2023-01-12", "close": 7.808, "volume": 12084.0}, {"date": "2023-01-13", "close": 7.906, "volume": 9463.0}, {"date": "2023-01-17", "close": 7.6, "volume": 16981.0}, {"date": "2023-01-18", "close": 7.68, "volume": 5434.0}, {"date": "2023-01-19", "close": 7.64, "volume": 5445.0}, {"date": "2023-01-20", "close": 8.15, "volume": 9872.0}, {"date": "2023-01-23", "close": 7.8, "volume": 15082.0}, {"date": "2023-01-24", "close": 8.0, "volume": 5649.0}, {"date": "2023-01-25", "close": 8.2, "volume": 14019.0}, {"date": "2023-01-26", "close": 7.976, "volume": 7152.0}, {"date": "2023-01-27", "close": 9.0, "volume": 42396.0}, {"date": "2023-01-30", "close": 8.818, "volume": 8824.0}, {"date": "2023-01-31", "close": 8.8, "volume": 6990.0}, {"date": "2023-02-01", "close": 8.672, "volume": 6925.0}, {"date": "2023-02-02", "close": 9.598, "volume": 17412.0}, {"date": "2023-02-03", "close": 9.2, "volume": 8761.0}, {"date": "2023-02-06", "close": 9.976, "volume": 13057.0}, {"date": "2023-02-07", "close": 10.0, "volume": 5387.0}, {"date": "2023-02-08", "close": 9.6, "volume": 7199.0}, {"date": "2023-02-09", "close": 9.77, "volume": 10953.0}, {"date": "2023-02-10", "close": 9.7, "volume": 7559.0}, {"date": "2023-02-13", "close": 9.548, "volume": 5723.0}, {"date": "2023-02-14", "close": 9.402, "volume": 4297.0}, {"date": "2023-02-15", "close": 9.502, "volume": 7194.0}, {"date": "2023-02-16", "close": 9.6, "volume": 4305.0}, {"date": "2023-02-17", "close": 9.576, "volume": 5452.0}, {"date": "2023-02-21", "close": 9.0, "volume": 3440.0}, {"date": "2023-02-22", "close": 9.0, "volume": 4118.0}, {"date": "2023-02-23", "close": 8.602, "volume": 11370.0}, {"date": "2023-02-24", "close": 8.508, "volume": 5387.0}, {"date": "2023-02-27", "close": 8.312, "volume": 2753.0}, {"date": "2023-02-28", "close": 8.136, "volume": 4642.0}, {"date": "2023-03-01", "close": 7.854, "volume": 3961.0}, {"date": "2023-03-02", "close": 8.202, "volume": 14122.0}, {"date": "2023-03-03", "close": 8.572, "volume": 10267.0}, {"date": "2023-03-06", "close": 9.15, "volume": 17512.0}, {"date": "2023-03-07", "close": 8.752, "volume": 3939.0}, {"date": "2023-03-08", "close": 8.6, "volume": 5286.0}, {"date": "2023-03-09", "close": 8.18, "volume": 6860.0}, {"date": "2023-03-10", "close": 7.86, "volume": 8929.0}, {"date": "2023-03-13", "close": 7.2, "volume": 10317.0}, {"date": "2023-03-14", "close": 7.488, "volume": 6575.0}, {"date": "2023-03-15", "close": 7.208, "volume": 6490.0}, {"date": "2023-03-16", "close": 7.336, "volume": 2443.0}, {"date": "2023-03-17", "close": 7.6, "volume": 10218.0}, {"date": "2023-03-20", "close": 7.382, "volume": 7771.0}, {"date": "2023-03-21", "close": 7.2, "volume": 5678.0}, {"date": "2023-03-22", "close": 7.22, "volume": 4081.0}, {"date": "2023-03-23", "close": 7.308, "volume": 8846.0}, {"date": "2023-03-24", "close": 7.36, "volume": 4786.0}, {"date": "2023-03-27", "close": 7.4, "volume": 3750.0}, {"date": "2023-03-28", "close": 7.4, "volume": 3561.0}, {"date": "2023-03-29", "close": 7.2, "volume": 8355.0}, {"date": "2023-03-30", "close": 7.2, "volume": 3038.0}, {"date": "2023-03-31", "close": 7.218, "volume": 5510.0}, {"date": "2023-04-03", "close": 6.242, "volume": 26975.0}, {"date": "2023-04-04", "close": 6.4, "volume": 9343.0}, {"date": "2023-04-05", "close": 6.026, "volume": 17071.0}, {"date": "2023-04-06", "close": 6.17, "volume": 2948.0}, {"date": "2023-04-10", "close": 5.748, "volume": 6951.0}, {"date": "2023-04-11", "close": 5.9, "volume": 11147.0}, {"date": "2023-04-12", "close": 5.876, "volume": 6788.0}, {"date": "2023-04-13", "close": 6.36, "volume": 17787.0}, {"date": "2023-04-14", "close": 6.4, "volume": 6832.0}, {"date": "2023-04-17", "close": 6.734, "volume": 15398.0}, {"date": "2023-04-18", "close": 6.2, "volume": 23404.0}, {"date": "2023-04-19", "close": 6.242, "volume": 10169.0}, {"date": "2023-04-20", "close": 6.4, "volume": 10857.0}, {"date": "2023-04-21", "close": 5.766, "volume": 15722.0}, {"date": "2023-04-24", "close": 5.648, "volume": 11098.0}, {"date": "2023-04-25", "close": 5.6, "volume": 3027.0}, {"date": "2023-04-26", "close": 5.472, "volume": 7171.0}, {"date": "2023-04-27", "close": 4.9, "volume": 23177.0}, {"date": "2023-04-28", "close": 4.9, "volume": 15795.0}, {"date": "2023-05-01", "close": 4.852, "volume": 16967.0}, {"date": "2023-05-02", "close": 5.014, "volume": 16934.0}, {"date": "2023-05-03", "close": 4.84, "volume": 10249.0}, {"date": "2023-05-04", "close": 5.276, "volume": 21499.0}, {"date": "2023-05-05", "close": 5.394, "volume": 3862.0}, {"date": "2023-05-08", "close": 5.11, "volume": 5695.0}, {"date": "2023-05-09", "close": 5.022, "volume": 4249.0}, {"date": "2023-05-10", "close": 4.956, "volume": 5262.0}, {"date": "2023-05-11", "close": 4.866, "volume": 4775.0}, {"date": "2023-05-12", "close": 4.84, "volume": 4935.0}, {"date": "2023-05-15", "close": 4.852, "volume": 8207.0}, {"date": "2023-05-16", "close": 4.732, "volume": 24001.0}, {"date": "2023-05-17", "close": 4.91, "volume": 5174.0}, {"date": "2023-05-18", "close": 5.036, "volume": 6245.0}, {"date": "2023-05-19", "close": 5.0, "volume": 4181.0}, {"date": "2023-05-22", "close": 4.946, "volume": 4091.0}, {"date": "2023-05-23", "close": 4.99, "volume": 3818.0}, {"date": "2023-05-24", "close": 4.97, "volume": 2159.0}, {"date": "2023-05-25", "close": 4.922, "volume": 3002.0}, {"date": "2023-05-26", "close": 4.964, "volume": 10777.0}, {"date": "2023-05-30", "close": 4.88, "volume": 5790.0}, {"date": "2023-05-31", "close": 4.642, "volume": 6529.0}, {"date": "2023-06-01", "close": 4.502, "volume": 8647.0}, {"date": "2023-06-02", "close": 4.7, "volume": 11239.0}, {"date": "2023-06-05", "close": 4.9, "volume": 11009.0}, {"date": "2023-06-06", "close": 4.938, "volume": 9016.0}, {"date": "2023-06-07", "close": 4.986, "volume": 6413.0}, {"date": "2023-06-08", "close": 5.4, "volume": 21195.0}, {"date": "2023-06-09", "close": 5.2, "volume": 5111.0}, {"date": "2023-06-12", "close": 5.36, "volume": 5689.0}, {"date": "2023-06-13", "close": 5.122, "volume": 3492.0}, {"date": "2023-06-14", "close": 4.92, "volume": 4551.0}, {"date": "2023-06-15", "close": 5.086, "volume": 13283.0}, {"date": "2023-06-16", "close": 5.28, "volume": 4059.0}, {"date": "2023-06-20", "close": 5.04, "volume": 2346.0}, {"date": "2023-06-21", "close": 4.772, "volume": 9817.0}, {"date": "2023-06-22", "close": 4.756, "volume": 10530.0}, {"date": "2023-06-23", "close": 4.4, "volume": 17318.0}, {"date": "2023-06-26", "close": 4.398, "volume": 13927.0}, {"date": "2023-06-27", "close": 4.33, "volume": 5239.0}, {"date": "2023-06-28", "close": 4.3, "volume": 3578.0}, {"date": "2023-06-29", "close": 4.008, "volume": 22216.0}, {"date": "2023-06-30", "close": 4.014, "volume": 6351.0}, {"date": "2023-07-03", "close": 4.4, "volume": 10961.0}, {"date": "2023-07-05", "close": 4.51, "volume": 11924.0}, {"date": "2023-07-06", "close": 4.448, "volume": 3455.0}, {"date": "2023-07-07", "close": 4.594, "volume": 3232.0}, {"date": "2023-07-10", "close": 4.552, "volume": 2792.0}, {"date": "2023-07-11", "close": 4.604, "volume": 12192.0}, {"date": "2023-07-12", "close": 4.8, "volume": 11840.0}, {"date": "2023-07-13", "close": 5.4, "volume": 76794.0}, {"date": "2023-07-14", "close": 5.1, "volume": 17769.0}, {"date": "2023-07-17", "close": 5.24, "volume": 24735.0}, {"date": "2023-07-18", "close": 6.2, "volume": 37147.0}, {"date": "2023-07-19", "close": 5.99, "volume": 12652.0}, {"date": "2023-07-20", "close": 5.816, "volume": 5894.0}, {"date": "2023-07-21", "close": 5.862, "volume": 4410.0}, {"date": "2023-07-24", "close": 5.602, "volume": 7443.0}, {"date": "2023-07-25", "close": 5.44, "volume": 8849.0}, {"date": "2023-07-26", "close": 5.6, "volume": 4814.0}, {"date": "2023-07-27", "close": 6.0, "volume": 6079.0}, {"date": "2023-07-28", "close": 5.9, "volume": 3317.0}, {"date": "2023-07-31", "close": 5.64, "volume": 5534.0}, {"date": "2023-08-01", "close": 5.58, "volume": 13857.0}, {"date": "2023-08-02", "close": 5.18, "volume": 6350.0}, {"date": "2023-08-03", "close": 5.056, "volume": 5871.0}, {"date": "2023-08-04", "close": 5.026, "volume": 7160.0}, {"date": "2023-08-07", "close": 4.78, "volume": 10680.0}, {"date": "2023-08-08", "close": 4.702, "volume": 3027.0}, {"date": "2023-08-09", "close": 4.68, "volume": 4884.0}, {"date": "2023-08-10", "close": 4.8, "volume": 4186.0}, {"date": "2023-08-11", "close": 4.798, "volume": 5507.0}, {"date": "2023-08-14", "close": 4.6, "volume": 6734.0}, {"date": "2023-08-15", "close": 4.1, "volume": 33740.0}, {"date": "2023-08-16", "close": 4.2, "volume": 6142.0}, {"date": "2023-08-17", "close": 4.398, "volume": 326463.0}, {"date": "2023-08-18", "close": 4.54, "volume": 21280.0}, {"date": "2023-08-21", "close": 4.5, "volume": 27884.0}, {"date": "2023-08-22", "close": 4.164, "volume": 20202.0}, {"date": "2023-08-23", "close": 4.352, "volume": 8113.0}, {"date": "2023-08-24", "close": 4.1, "volume": 17419.0}, {"date": "2023-08-25", "close": 4.1, "volume": 6420.0}, {"date": "2023-08-28", "close": 3.72, "volume": 21063.0}, {"date": "2023-08-29", "close": 3.714, "volume": 11939.0}, {"date": "2023-08-30", "close": 3.66, "volume": 14473.0}, {"date": "2023-08-31", "close": 3.6, "volume": 19618.0}, {"date": "2023-09-01", "close": 3.82, "volume": 15079.0}, {"date": "2023-09-05", "close": 3.724, "volume": 47242.0}, {"date": "2023-09-06", "close": 3.9, "volume": 8350.0}, {"date": "2023-09-07", "close": 3.78, "volume": 30900.0}, {"date": "2023-09-08", "close": 3.356, "volume": 32851.0}, {"date": "2023-09-11", "close": 3.32, "volume": 22214.0}, {"date": "2023-09-12", "close": 3.6, "volume": 8722.0}, {"date": "2023-09-13", "close": 3.628, "volume": 7674.0}, {"date": "2023-09-14", "close": 3.56, "volume": 8620.0}, {"date": "2023-09-15", "close": 3.6, "volume": 7589.0}, {"date": "2023-09-18", "close": 3.402, "volume": 5476.0}, {"date": "2023-09-19", "close": 3.414, "volume": 4581.0}, {"date": "2023-09-20", "close": 3.344, "volume": 3406.0}, {"date": "2023-09-21", "close": 3.38, "volume": 10767.0}, {"date": "2023-09-22", "close": 3.488, "volume": 6924.0}, {"date": "2023-09-25", "close": 3.24, "volume": 8823.0}, {"date": "2023-09-26", "close": 3.26, "volume": 2979.0}, {"date": "2023-09-27", "close": 2.432, "volume": 235042.0}, {"date": "2023-09-28", "close": 2.17, "volume": 137711.0}, {"date": "2023-09-29", "close": 2.25, "volume": 44014.0}, {"date": "2023-10-02", "close": 2.14, "volume": 118375.0}, {"date": "2023-10-03", "close": 2.41, "volume": 49779.0}, {"date": "2023-10-04", "close": 2.39, "volume": 69007.0}, {"date": "2023-10-05", "close": 2.32, "volume": 35244.0}, {"date": "2023-10-06", "close": 2.32, "volume": 11600.0}, {"date": "2023-10-09", "close": 2.26, "volume": 6082.0}, {"date": "2023-10-10", "close": 2.32, "volume": 6840.0}, {"date": "2023-10-11", "close": 2.17, "volume": 7463.0}, {"date": "2023-10-12", "close": 2.05, "volume": 14166.0}, {"date": "2023-10-13", "close": 2.0, "volume": 18684.0}, {"date": "2023-10-16", "close": 1.95, "volume": 15468.0}, {"date": "2023-10-17", "close": 1.95, "volume": 11376.0}, {"date": "2023-10-18", "close": 2.0, "volume": 10365.0}, {"date": "2023-10-19", "close": 2.0368, "volume": 18021.0}, {"date": "2023-10-20", "close": 1.95, "volume": 3952.0}, {"date": "2023-10-23", "close": 1.93, "volume": 5339.0}, {"date": "2023-10-24", "close": 1.91, "volume": 5240.0}, {"date": "2023-10-25", "close": 1.79, "volume": 13313.0}, {"date": "2023-10-26", "close": 1.64, "volume": 11814.0}, {"date": "2023-10-27", "close": 1.55, "volume": 13380.0}, {"date": "2023-10-30", "close": 1.5, "volume": 7969.0}, {"date": "2023-10-31", "close": 1.52, "volume": 10430.0}, {"date": "2023-11-01", "close": 1.45, "volume": 9082.0}, {"date": "2023-11-02", "close": 1.4633, "volume": 22628.0}, {"date": "2023-11-03", "close": 1.62, "volume": 45064.0}, {"date": "2023-11-06", "close": 1.55, "volume": 8710.0}, {"date": "2023-11-07", "close": 1.6, "volume": 12322.0}, {"date": "2023-11-08", "close": 1.7, "volume": 30430.0}, {"date": "2023-11-09", "close": 1.73, "volume": 16917.0}, {"date": "2023-11-10", "close": 1.65, "volume": 3912.0}, {"date": "2023-11-13", "close": 1.6142, "volume": 8311.0}, {"date": "2023-11-14", "close": 1.71, "volume": 15518.0}, {"date": "2023-11-15", "close": 1.64, "volume": 13608.0}, {"date": "2023-11-16", "close": 1.85, "volume": 54047.0}, {"date": "2023-11-17", "close": 2.18, "volume": 44819.0}, {"date": "2023-11-20", "close": 2.03, "volume": 21448.0}, {"date": "2023-11-21", "close": 2.0, "volume": 12970.0}, {"date": "2023-11-22", "close": 1.9999, "volume": 11301.0}, {"date": "2023-11-24", "close": 2.06, "volume": 6656.0}, {"date": "2023-11-27", "close": 2.24, "volume": 43052.0}, {"date": "2023-11-28", "close": 2.316, "volume": 13810.0}, {"date": "2023-11-29", "close": 2.36, "volume": 28147.0}, {"date": "2023-11-30", "close": 2.38, "volume": 18073.0}, {"date": "2023-12-01", "close": 2.36, "volume": 16599.0}, {"date": "2023-12-04", "close": 2.1801, "volume": 13715.0}, {"date": "2023-12-05", "close": 2.14, "volume": 13712.0}, {"date": "2023-12-06", "close": 2.05, "volume": 6556.0}, {"date": "2023-12-07", "close": 2.155, "volume": 5167.0}, {"date": "2023-12-08", "close": 2.0381, "volume": 9908.0}, {"date": "2023-12-11", "close": 1.95, "volume": 14402.0}, {"date": "2023-12-12", "close": 2.0, "volume": 24386.0}, {"date": "2023-12-13", "close": 2.11, "volume": 27318.0}, {"date": "2023-12-14", "close": 2.11, "volume": 12501.0}, {"date": "2023-12-15", "close": 2.02, "volume": 13981.0}, {"date": "2023-12-18", "close": 2.04, "volume": 15526.0}, {"date": "2023-12-19", "close": 1.91, "volume": 114222.0}, {"date": "2023-12-20", "close": 1.75, "volume": 26328.0}, {"date": "2023-12-21", "close": 1.81, "volume": 31546.0}, {"date": "2023-12-22", "close": 1.75, "volume": 31827.0}, {"date": "2023-12-26", "close": 1.75, "volume": 43747.0}, {"date": "2023-12-27", "close": 1.64, "volume": 15908.0}, {"date": "2023-12-28", "close": 1.69, "volume": 29580.0}, {"date": "2023-12-29", "close": 1.74, "volume": 69470.0}, {"date": "2024-01-02", "close": 1.65, "volume": 50419.0}, {"date": "2024-01-03", "close": 1.65, "volume": 8086.0}, {"date": "2024-01-04", "close": 1.7, "volume": 13009.0}, {"date": "2024-01-05", "close": 1.67, "volume": 5257.0}, {"date": "2024-01-08", "close": 1.72, "volume": 3792.0}, {"date": "2024-01-09", "close": 1.65, "volume": 5524.0}, {"date": "2024-01-10", "close": 1.62, "volume": 7106.0}, {"date": "2024-01-11", "close": 1.48, "volume": 20303.0}, {"date": "2024-01-12", "close": 1.38, "volume": 7105.0}, {"date": "2024-01-16", "close": 1.31, "volume": 10393.0}, {"date": "2024-01-17", "close": 1.27, "volume": 11463.0}, {"date": "2024-01-18", "close": 1.423, "volume": 20910.0}, {"date": "2024-01-19", "close": 1.4815, "volume": 3464.0}, {"date": "2024-01-22", "close": 1.5756, "volume": 9416.0}, {"date": "2024-01-23", "close": 1.54, "volume": 8135.0}, {"date": "2024-01-24", "close": 1.4592, "volume": 3253.0}, {"date": "2024-01-25", "close": 1.5, "volume": 6180.0}, {"date": "2024-01-26", "close": 1.48, "volume": 8346.0}, {"date": "2024-01-29", "close": 1.51, "volume": 8736.0}, {"date": "2024-01-30", "close": 1.51, "volume": 4359.0}, {"date": "2024-01-31", "close": 1.49, "volume": 7879.0}, {"date": "2024-02-01", "close": 1.55, "volume": 6402.0}, {"date": "2024-02-02", "close": 1.5501, "volume": 6115.0}, {"date": "2024-02-05", "close": 1.5, "volume": 6507.0}, {"date": "2024-02-06", "close": 1.51, "volume": 15898.0}, {"date": "2024-02-07", "close": 1.63, "volume": 3517.0}, {"date": "2024-02-08", "close": 1.6377, "volume": 6145.0}, {"date": "2024-02-09", "close": 1.507, "volume": 3058.0}, {"date": "2024-02-12", "close": 1.64, "volume": 10173.0}, {"date": "2024-02-13", "close": 1.655, "volume": 4486.0}, {"date": "2024-02-14", "close": 1.84, "volume": 29557.0}, {"date": "2024-02-15", "close": 1.92, "volume": 8848.0}, {"date": "2024-02-16", "close": 2.15, "volume": 26297.0}, {"date": "2024-02-20", "close": 2.0076, "volume": 6663.0}, {"date": "2024-02-21", "close": 2.0201, "volume": 5155.0}, {"date": "2024-02-22", "close": 2.0182, "volume": 6344.0}, {"date": "2024-02-23", "close": 2.0001, "volume": 6253.0}, {"date": "2024-02-26", "close": 2.02, "volume": 10428.0}, {"date": "2024-02-27", "close": 2.05, "volume": 4849.0}, {"date": "2024-02-28", "close": 2.05, "volume": 9084.0}, {"date": "2024-02-29", "close": 2.05, "volume": 2628.0}, {"date": "2024-03-01", "close": 2.025, "volume": 7460.0}, {"date": "2024-03-04", "close": 2.07, "volume": 13084.0}, {"date": "2024-03-05", "close": 2.04, "volume": 9719.0}, {"date": "2024-03-06", "close": 2.0, "volume": 21880.0}, {"date": "2024-03-07", "close": 2.0, "volume": 12442.0}, {"date": "2024-03-08", "close": 2.0, "volume": 9262.0}, {"date": "2024-03-11", "close": 2.0, "volume": 5621.0}, {"date": "2024-03-12", "close": 2.06, "volume": 11947.0}, {"date": "2024-03-13", "close": 2.04, "volume": 34227.0}, {"date": "2024-03-14", "close": 1.85, "volume": 41531.0}, {"date": "2024-03-15", "close": 1.86, "volume": 29037.0}, {"date": "2024-03-18", "close": 1.915, "volume": 36342.0}, {"date": "2024-03-19", "close": 2.05, "volume": 34801.0}, {"date": "2024-03-20", "close": 1.86, "volume": 28733.0}, {"date": "2024-03-21", "close": 1.88, "volume": 13779.0}, {"date": "2024-03-22", "close": 1.86, "volume": 5143.0}, {"date": "2024-03-25", "close": 1.85, "volume": 6328.0}, {"date": "2024-03-26", "close": 1.72, "volume": 14786.0}, {"date": "2024-03-27", "close": 1.7, "volume": 23610.0}, {"date": "2024-03-28", "close": 1.69, "volume": 15413.0}, {"date": "2024-04-01", "close": 1.67, "volume": 7671.0}, {"date": "2024-04-02", "close": 1.48, "volume": 38159.0}, {"date": "2024-04-03", "close": 1.53, "volume": 14178.0}, {"date": "2024-04-04", "close": 1.5467, "volume": 10472.0}, {"date": "2024-04-05", "close": 1.51, "volume": 4819.0}, {"date": "2024-04-08", "close": 1.5, "volume": 19205.0}, {"date": "2024-04-09", "close": 1.53, "volume": 10462.0}, {"date": "2024-04-10", "close": 1.47, "volume": 3060.0}, {"date": "2024-04-11", "close": 1.48, "volume": 2041.0}, {"date": "2024-04-12", "close": 1.42, "volume": 3036.0}, {"date": "2024-04-15", "close": 1.37, "volume": 9288.0}, {"date": "2024-04-16", "close": 1.37, "volume": 7241.0}, {"date": "2024-04-17", "close": 1.39, "volume": 6998.0}, {"date": "2024-04-18", "close": 1.4, "volume": 4441.0}, {"date": "2024-04-19", "close": 1.38, "volume": 4414.0}, {"date": "2024-04-22", "close": 1.35, "volume": 11836.0}, {"date": "2024-04-23", "close": 1.42, "volume": 13305.0}, {"date": "2024-04-24", "close": 1.8, "volume": 33829.0}, {"date": "2024-04-25", "close": 1.8, "volume": 16085.0}, {"date": "2024-04-26", "close": 1.8, "volume": 8026.0}, {"date": "2024-04-29", "close": 1.76, "volume": 6457.0}, {"date": "2024-04-30", "close": 1.7799, "volume": 4298.0}, {"date": "2024-05-01", "close": 1.71, "volume": 6897.0}, {"date": "2024-05-02", "close": 1.77, "volume": 6130.0}, {"date": "2024-05-03", "close": 1.79, "volume": 8740.0}, {"date": "2024-05-06", "close": 1.8, "volume": 6851.0}, {"date": "2024-05-07", "close": 1.82, "volume": 43131.0}, {"date": "2024-05-08", "close": 1.92, "volume": 5980.0}, {"date": "2024-05-09", "close": 1.87, "volume": 6358.0}, {"date": "2024-05-10", "close": 1.82, "volume": 10026.0}, {"date": "2024-05-13", "close": 1.85, "volume": 5874.0}, {"date": "2024-05-14", "close": 1.78, "volume": 15661.0}, {"date": "2024-05-15", "close": 1.84, "volume": 8152.0}, {"date": "2024-05-16", "close": 1.805, "volume": 6260.0}, {"date": "2024-05-17", "close": 1.74, "volume": 8758.0}, {"date": "2024-05-20", "close": 1.63, "volume": 18984.0}, {"date": "2024-05-21", "close": 1.66, "volume": 3949.0}, {"date": "2024-05-22", "close": 1.6468, "volume": 4429.0}, {"date": "2024-05-23", "close": 1.62, "volume": 3861.0}, {"date": "2024-05-24", "close": 1.67, "volume": 5489.0}, {"date": "2024-05-28", "close": 1.67, "volume": 4979.0}, {"date": "2024-05-29", "close": 1.6001, "volume": 3283.0}, {"date": "2024-05-30", "close": 1.56, "volume": 13135.0}, {"date": "2024-05-31", "close": 1.56, "volume": 5194.0}, {"date": "2024-06-03", "close": 1.6, "volume": 5534.0}, {"date": "2024-06-04", "close": 1.63, "volume": 16624.0}, {"date": "2024-06-05", "close": 1.66, "volume": 9421.0}, {"date": "2024-06-06", "close": 1.63, "volume": 6777.0}, {"date": "2024-06-07", "close": 1.56, "volume": 9260.0}, {"date": "2024-06-10", "close": 1.79, "volume": 64133.0}, {"date": "2024-06-11", "close": 2.08, "volume": 38203.0}, {"date": "2024-06-12", "close": 2.15, "volume": 81394.0}, {"date": "2024-06-13", "close": 2.51, "volume": 99243.0}, {"date": "2024-06-14", "close": 2.52, "volume": 47824.0}, {"date": "2024-06-17", "close": 2.35, "volume": 17557.0}, {"date": "2024-06-18", "close": 2.03, "volume": 15099.0}, {"date": "2024-06-20", "close": 1.77, "volume": 8619.0}, {"date": "2024-06-21", "close": 1.68, "volume": 9406.0}, {"date": "2024-06-24", "close": 1.66, "volume": 4630.0}, {"date": "2024-06-25", "close": 1.67, "volume": 3223.0}, {"date": "2024-06-26", "close": 1.74, "volume": 3359.0}, {"date": "2024-06-27", "close": 1.7602, "volume": 4142.0}, {"date": "2024-06-28", "close": 1.8, "volume": 4036.0}, {"date": "2024-07-01", "close": 1.76, "volume": 4338.0}, {"date": "2024-07-02", "close": 1.74, "volume": 6392.0}, {"date": "2024-07-03", "close": 1.74, "volume": 3018.0}, {"date": "2024-07-05", "close": 1.675, "volume": 5632.0}, {"date": "2024-07-08", "close": 1.78, "volume": 12818.0}, {"date": "2024-07-09", "close": 1.67, "volume": 9605.0}, {"date": "2024-07-10", "close": 1.73, "volume": 1705.0}, {"date": "2024-07-11", "close": 1.83, "volume": 3098.0}, {"date": "2024-07-12", "close": 1.8, "volume": 6579.0}, {"date": "2024-07-15", "close": 1.66, "volume": 4654.0}, {"date": "2024-07-16", "close": 1.67, "volume": 9263.0}, {"date": "2024-07-17", "close": 1.66, "volume": 50930.0}, {"date": "2024-07-18", "close": 1.8, "volume": 16643.0}, {"date": "2024-07-19", "close": 1.77, "volume": 6714.0}, {"date": "2024-07-22", "close": 1.73, "volume": 8168.0}, {"date": "2024-07-23", "close": 1.85, "volume": 14224.0}, {"date": "2024-07-24", "close": 2.29, "volume": 243301.0}, {"date": "2024-07-25", "close": 2.26, "volume": 37330.0}, {"date": "2024-07-26", "close": 2.08, "volume": 38395.0}, {"date": "2024-07-29", "close": 2.01, "volume": 11512.0}, {"date": "2024-07-30", "close": 2.06, "volume": 4588.0}, {"date": "2024-07-31", "close": 2.05, "volume": 12053.0}, {"date": "2024-08-01", "close": 1.9479, "volume": 7530.0}, {"date": "2024-08-02", "close": 1.91, "volume": 2643.0}, {"date": "2024-08-05", "close": 1.86, "volume": 6893.0}, {"date": "2024-08-06", "close": 2.26, "volume": 96691.0}, {"date": "2024-08-07", "close": 2.41, "volume": 23731.0}, {"date": "2024-08-08", "close": 2.08, "volume": 11992.0}, {"date": "2024-08-09", "close": 1.81, "volume": 11076.0}, {"date": "2024-08-12", "close": 1.9, "volume": 2308.0}, {"date": "2024-08-13", "close": 1.89, "volume": 3549.0}, {"date": "2024-08-14", "close": 1.96, "volume": 2264.0}, {"date": "2024-08-15", "close": 1.98, "volume": 4155.0}, {"date": "2024-08-16", "close": 1.9308, "volume": 5071.0}, {"date": "2024-08-19", "close": 1.9, "volume": 5922.0}, {"date": "2024-08-20", "close": 1.9, "volume": 5343.0}, {"date": "2024-08-21", "close": 1.8484, "volume": 4049.0}, {"date": "2024-08-22", "close": 1.8, "volume": 3030.0}, {"date": "2024-08-23", "close": 1.8, "volume": 46038.0}, {"date": "2024-08-26", "close": 1.8, "volume": 698839.0}, {"date": "2024-08-27", "close": 1.85, "volume": 458690.0}, {"date": "2024-08-28", "close": 1.82, "volume": 46079.0}, {"date": "2024-08-29", "close": 1.99, "volume": 116426.0}, {"date": "2024-08-30", "close": 1.9001, "volume": 12171.0}, {"date": "2024-09-03", "close": 1.86, "volume": 3111.0}, {"date": "2024-09-04", "close": 1.8004, "volume": 21347.0}, {"date": "2024-09-05", "close": 1.77, "volume": 8394.0}, {"date": "2024-09-06", "close": 1.71, "volume": 21503.0}, {"date": "2024-09-09", "close": 1.74, "volume": 14618.0}, {"date": "2024-09-10", "close": 1.7, "volume": 7360.0}, {"date": "2024-09-11", "close": 1.63, "volume": 29846.0}, {"date": "2024-09-12", "close": 1.62, "volume": 9587.0}, {"date": "2024-09-13", "close": 1.61, "volume": 14782.0}, {"date": "2024-09-16", "close": 1.65, "volume": 20323.0}, {"date": "2024-09-17", "close": 1.92, "volume": 44486.0}, {"date": "2024-09-18", "close": 1.88, "volume": 11672.0}, {"date": "2024-09-19", "close": 1.895, "volume": 2623.0}, {"date": "2024-09-20", "close": 1.85, "volume": 17483.0}, {"date": "2024-09-23", "close": 1.75, "volume": 6980.0}, {"date": "2024-09-24", "close": 1.715, "volume": 20340.0}, {"date": "2024-09-25", "close": 1.65, "volume": 10051.0}, {"date": "2024-09-26", "close": 1.65, "volume": 8718.0}, {"date": "2024-09-27", "close": 1.79, "volume": 6937.0}, {"date": "2024-09-30", "close": 1.73, "volume": 5408.0}, {"date": "2024-10-01", "close": 1.73, "volume": 5982.0}, {"date": "2024-10-02", "close": 1.765, "volume": 2301.0}, {"date": "2024-10-03", "close": 1.7, "volume": 6524.0}, {"date": "2024-10-04", "close": 1.73, "volume": 17080.0}, {"date": "2024-10-07", "close": 1.72, "volume": 17073.0}, {"date": "2024-10-08", "close": 1.66, "volume": 5829.0}, {"date": "2024-10-09", "close": 1.7818, "volume": 40661.0}, {"date": "2024-10-10", "close": 1.7916, "volume": 2139.0}, {"date": "2024-10-11", "close": 1.81, "volume": 9214.0}, {"date": "2024-10-14", "close": 1.8, "volume": 9759.0}, {"date": "2024-10-15", "close": 1.86, "volume": 8183.0}, {"date": "2024-10-16", "close": 1.8512, "volume": 1689.0}, {"date": "2024-10-17", "close": 1.75, "volume": 20852.0}, {"date": "2024-10-18", "close": 1.82, "volume": 16736.0}, {"date": "2024-10-21", "close": 1.775, "volume": 11617.0}, {"date": "2024-10-22", "close": 1.82, "volume": 12228.0}, {"date": "2024-10-23", "close": 1.75, "volume": 7276.0}, {"date": "2024-10-24", "close": 1.77, "volume": 4201.0}, {"date": "2024-10-25", "close": 1.752, "volume": 20014.0}, {"date": "2024-10-28", "close": 1.81, "volume": 6874.0}, {"date": "2024-10-29", "close": 1.775, "volume": 1963.0}, {"date": "2024-10-30", "close": 1.83, "volume": 4563.0}, {"date": "2024-10-31", "close": 1.79, "volume": 9574.0}, {"date": "2024-11-01", "close": 1.7217, "volume": 8887.0}, {"date": "2024-11-04", "close": 1.7452, "volume": 1868.0}, {"date": "2024-11-05", "close": 1.75, "volume": 11272.0}, {"date": "2024-11-06", "close": 1.6988, "volume": 12112.0}, {"date": "2024-11-07", "close": 1.67, "volume": 6715.0}, {"date": "2024-11-08", "close": 1.69, "volume": 14197.0}, {"date": "2024-11-11", "close": 1.646, "volume": 23745.0}, {"date": "2024-11-12", "close": 1.73, "volume": 27425.0}, {"date": "2024-11-13", "close": 1.7013, "volume": 12514.0}, {"date": "2024-11-14", "close": 1.68, "volume": 11742.0}, {"date": "2024-11-15", "close": 1.6548, "volume": 7332.0}, {"date": "2024-11-18", "close": 1.56, "volume": 32487.0}, {"date": "2024-11-19", "close": 1.52, "volume": 19903.0}, {"date": "2024-11-20", "close": 1.49, "volume": 3490.0}, {"date": "2024-11-21", "close": 1.4466, "volume": 14325.0}, {"date": "2024-11-22", "close": 1.5, "volume": 32174.0}, {"date": "2024-11-25", "close": 1.43, "volume": 28131.0}, {"date": "2024-11-26", "close": 1.45, "volume": 18948.0}, {"date": "2024-11-27", "close": 1.37, "volume": 36709.0}, {"date": "2024-11-29", "close": 1.37, "volume": 12585.0}, {"date": "2024-12-02", "close": 1.395, "volume": 21541.0}, {"date": "2024-12-03", "close": 1.38, "volume": 14729.0}, {"date": "2024-12-04", "close": 1.44, "volume": 24212.0}, {"date": "2024-12-05", "close": 1.415, "volume": 10963.0}, {"date": "2024-12-06", "close": 1.3901, "volume": 7738.0}, {"date": "2024-12-09", "close": 1.4, "volume": 6594.0}, {"date": "2024-12-10", "close": 1.37, "volume": 23680.0}, {"date": "2024-12-11", "close": 1.27, "volume": 34529.0}, {"date": "2024-12-12", "close": 1.2923, "volume": 14029.0}, {"date": "2024-12-13", "close": 1.2925, "volume": 9566.0}, {"date": "2024-12-16", "close": 1.88, "volume": 3616250.0}, {"date": "2024-12-17", "close": 1.79, "volume": 598210.0}, {"date": "2024-12-18", "close": 1.515, "volume": 114155.0}, {"date": "2024-12-19", "close": 1.48, "volume": 92783.0}, {"date": "2024-12-20", "close": 1.6, "volume": 57720.0}, {"date": "2024-12-23", "close": 1.55, "volume": 42560.0}, {"date": "2024-12-24", "close": 1.57, "volume": 34344.0}, {"date": "2024-12-26", "close": 1.6, "volume": 77255.0}, {"date": "2024-12-27", "close": 1.63, "volume": 31711.0}, {"date": "2024-12-30", "close": 1.56, "volume": 126532.0}, {"date": "2024-12-31", "close": 1.51, "volume": 64202.0}, {"date": "2025-01-02", "close": 1.5492, "volume": 32461.0}, {"date": "2025-01-03", "close": 1.48, "volume": 50936.0}, {"date": "2025-01-06", "close": 1.52, "volume": 18944.0}, {"date": "2025-01-07", "close": 1.49, "volume": 22581.0}, {"date": "2025-01-08", "close": 1.48, "volume": 15380.0}, {"date": "2025-01-10", "close": 1.37, "volume": 27623.0}, {"date": "2025-01-13", "close": 1.36, "volume": 26324.0}, {"date": "2025-01-14", "close": 1.3696, "volume": 8341.0}, {"date": "2025-01-15", "close": 1.31, "volume": 37326.0}, {"date": "2025-01-16", "close": 1.16, "volume": 72482.0}, {"date": "2025-01-17", "close": 1.25, "volume": 36450.0}, {"date": "2025-01-21", "close": 1.2702, "volume": 11652.0}, {"date": "2025-01-22", "close": 1.26, "volume": 62947.0}, {"date": "2025-01-23", "close": 1.25, "volume": 20075.0}, {"date": "2025-01-24", "close": 1.19, "volume": 14113.0}, {"date": "2025-01-27", "close": 1.23, "volume": 16464.0}, {"date": "2025-01-28", "close": 1.22, "volume": 6958.0}, {"date": "2025-01-29", "close": 1.25, "volume": 7922.0}, {"date": "2025-01-30", "close": 1.28, "volume": 8925.0}, {"date": "2025-01-31", "close": 1.25, "volume": 10367.0}, {"date": "2025-02-03", "close": 1.23, "volume": 5997.0}, {"date": "2025-02-04", "close": 1.21, "volume": 5864.0}, {"date": "2025-02-05", "close": 1.19, "volume": 20710.0}, {"date": "2025-02-06", "close": 1.23, "volume": 3216.0}, {"date": "2025-02-07", "close": 1.21, "volume": 4620.0}, {"date": "2025-02-10", "close": 1.18, "volume": 9733.0}, {"date": "2025-02-11", "close": 1.18, "volume": 7774.0}, {"date": "2025-02-12", "close": 1.18, "volume": 4094.0}, {"date": "2025-02-13", "close": 1.18, "volume": 9373.0}, {"date": "2025-02-14", "close": 1.19, "volume": 7270.0}, {"date": "2025-02-18", "close": 1.14, "volume": 8610.0}, {"date": "2025-02-19", "close": 1.15, "volume": 5872.0}, {"date": "2025-02-20", "close": 1.16, "volume": 8411.0}, {"date": "2025-02-21", "close": 1.22, "volume": 40715.0}, {"date": "2025-02-24", "close": 1.13, "volume": 23835.0}, {"date": "2025-02-25", "close": 1.08, "volume": 15772.0}, {"date": "2025-02-26", "close": 1.0635, "volume": 15544.0}, {"date": "2025-02-27", "close": 1.08, "volume": 11594.0}, {"date": "2025-02-28", "close": 1.08, "volume": 7755.0}, {"date": "2025-03-03", "close": 1.0, "volume": 13454.0}, {"date": "2025-03-04", "close": 1.0, "volume": 38469.0}, {"date": "2025-03-05", "close": 1.02, "volume": 19827.0}, {"date": "2025-03-06", "close": 1.06, "volume": 159063.0}, {"date": "2025-03-07", "close": 1.04, "volume": 8810.0}, {"date": "2025-03-10", "close": 0.977, "volume": 144424.0}, {"date": "2025-03-11", "close": 0.902, "volume": 25137.0}, {"date": "2025-03-12", "close": 0.9, "volume": 8476.0}, {"date": "2025-03-13", "close": 0.99, "volume": 121242.0}, {"date": "2025-03-14", "close": 0.99, "volume": 14803.0}, {"date": "2025-03-17", "close": 0.9075, "volume": 198956.0}, {"date": "2025-03-18", "close": 1.0, "volume": 13000.0}, {"date": "2025-03-19", "close": 0.9901, "volume": 7698.0}, {"date": "2025-03-20", "close": 0.98, "volume": 131429.0}, {"date": "2025-03-21", "close": 1.03, "volume": 52177.0}, {"date": "2025-03-24", "close": 1.05, "volume": 122968.0}, {"date": "2025-03-25", "close": 1.024, "volume": 247148.0}, {"date": "2025-03-26", "close": 1.09, "volume": 219640.0}, {"date": "2025-03-27", "close": 1.19, "volume": 243742.0}, {"date": "2025-03-28", "close": 1.05, "volume": 118978.0}, {"date": "2025-03-31", "close": 1.02, "volume": 37306.0}, {"date": "2025-04-01", "close": 0.99, "volume": 6783.0}, {"date": "2025-04-02", "close": 0.97, "volume": 14652.0}, {"date": "2025-04-03", "close": 0.945, "volume": 16170.0}, {"date": "2025-04-04", "close": 0.95, "volume": 25304.0}, {"date": "2025-04-07", "close": 0.8606, "volume": 80310.0}, {"date": "2025-04-08", "close": 0.86, "volume": 3903.0}, {"date": "2025-04-09", "close": 0.741, "volume": 260010.0}, {"date": "2025-04-10", "close": 0.88, "volume": 159124.0}, {"date": "2025-04-11", "close": 0.7758, "volume": 94178.0}, {"date": "2025-04-14", "close": 0.766, "volume": 9544.0}, {"date": "2025-04-15", "close": 0.7521, "volume": 9803.0}, {"date": "2025-04-16", "close": 0.75, "volume": 5371.0}, {"date": "2025-04-17", "close": 0.785, "volume": 4607.0}, {"date": "2025-04-21", "close": 0.75, "volume": 13777.0}, {"date": "2025-04-22", "close": 0.755, "volume": 10007.0}, {"date": "2025-04-23", "close": 0.77, "volume": 7554.0}, {"date": "2025-04-24", "close": 0.8, "volume": 10965.0}, {"date": "2025-04-25", "close": 0.7771, "volume": 6611.0}, {"date": "2025-04-28", "close": 0.7815, "volume": 9452.0}, {"date": "2025-04-29", "close": 0.8214, "volume": 9184.0}, {"date": "2025-04-30", "close": 0.761, "volume": 12101.0}, {"date": "2025-05-01", "close": 0.78, "volume": 8574.0}, {"date": "2025-05-02", "close": 0.7915, "volume": 10374.0}, {"date": "2025-05-05", "close": 0.8401, "volume": 13873.0}, {"date": "2025-05-06", "close": 0.8255, "volume": 17150.0}, {"date": "2025-05-07", "close": 0.822, "volume": 4628.0}, {"date": "2025-05-08", "close": 0.8617, "volume": 258045.0}, {"date": "2025-05-09", "close": 0.88, "volume": 25440.0}, {"date": "2025-05-12", "close": 0.86, "volume": 278978.0}, {"date": "2025-05-13", "close": 0.91, "volume": 613403.0}, {"date": "2025-05-14", "close": 0.896, "volume": 576602.0}, {"date": "2025-05-15", "close": 0.9301, "volume": 60115.0}, {"date": "2025-05-16", "close": 0.91, "volume": 384363.0}, {"date": "2025-05-19", "close": 0.925, "volume": 18719.0}, {"date": "2025-05-20", "close": 0.92, "volume": 6527.0}, {"date": "2025-05-21", "close": 0.862, "volume": 9041.0}, {"date": "2025-05-22", "close": 0.92, "volume": 266916.0}, {"date": "2025-05-23", "close": 0.8993, "volume": 8947.0}, {"date": "2025-05-27", "close": 0.8611, "volume": 35784.0}, {"date": "2025-05-28", "close": 0.871, "volume": 19485.0}, {"date": "2025-05-29", "close": 0.89, "volume": 3823.0}, {"date": "2025-05-30", "close": 0.909, "volume": 37003.0}, {"date": "2025-06-02", "close": 0.968, "volume": 6052.0}, {"date": "2025-06-03", "close": 0.9543, "volume": 4286.0}, {"date": "2025-06-04", "close": 0.978, "volume": 21764.0}, {"date": "2025-06-05", "close": 0.968, "volume": 12405.0}, {"date": "2025-06-06", "close": 0.95, "volume": 4411.0}, {"date": "2025-06-09", "close": 0.8997, "volume": 32364.0}, {"date": "2025-06-10", "close": 0.949, "volume": 8874.0}, {"date": "2025-06-11", "close": 0.95, "volume": 14029.0}, {"date": "2025-06-12", "close": 0.9222, "volume": 5601.0}, {"date": "2025-06-13", "close": 0.95, "volume": 2498.0}, {"date": "2025-06-16", "close": 0.92, "volume": 6638.0}, {"date": "2025-06-17", "close": 0.9, "volume": 28939.0}, {"date": "2025-06-18", "close": 0.9039, "volume": 9438.0}, {"date": "2025-06-20", "close": 0.9499, "volume": 153714.0}, {"date": "2025-06-23", "close": 0.9441, "volume": 107423.0}, {"date": "2025-06-24", "close": 0.93, "volume": 7416.0}, {"date": "2025-06-25", "close": 0.94, "volume": 190414.0}, {"date": "2025-06-26", "close": 1.0, "volume": 30386.0}, {"date": "2025-06-27", "close": 0.94, "volume": 177239.0}, {"date": "2025-06-30", "close": 0.9223, "volume": 81379.0}, {"date": "2025-07-01", "close": 0.92, "volume": 9359.0}, {"date": "2025-07-02", "close": 0.97, "volume": 13961.0}, {"date": "2025-07-03", "close": 0.96, "volume": 6126.0}, {"date": "2025-07-07", "close": 0.93, "volume": 10415.0}, {"date": "2025-07-08", "close": 0.912, "volume": 8656.0}, {"date": "2025-07-09", "close": 0.995, "volume": 64745.0}, {"date": "2025-07-10", "close": 1.004, "volume": 18295.0}, {"date": "2025-07-11", "close": 0.975, "volume": 58906.0}, {"date": "2025-07-14", "close": 0.99, "volume": 8281.0}, {"date": "2025-07-15", "close": 1.01, "volume": 6121.0}, {"date": "2025-07-16", "close": 1.02, "volume": 20615.0}, {"date": "2025-07-17", "close": 1.03, "volume": 8641.0}, {"date": "2025-07-18", "close": 1.075, "volume": 15195.0}, {"date": "2025-07-21", "close": 1.32, "volume": 160414.0}, {"date": "2025-07-22", "close": 1.28, "volume": 46003.0}, {"date": "2025-07-23", "close": 1.245, "volume": 33288.0}, {"date": "2025-07-24", "close": 1.2, "volume": 16563.0}, {"date": "2025-07-25", "close": 1.12, "volume": 13513.0}, {"date": "2025-07-28", "close": 1.11, "volume": 4402.0}, {"date": "2025-07-29", "close": 1.1, "volume": 58982.0}, {"date": "2025-07-30", "close": 1.075, "volume": 6017.0}, {"date": "2025-07-31", "close": 1.02, "volume": 6619.0}, {"date": "2025-08-01", "close": 1.01, "volume": 9793.0}, {"date": "2025-08-04", "close": 1.0, "volume": 5348.0}, {"date": "2025-08-05", "close": 1.035, "volume": 7859.0}, {"date": "2025-08-06", "close": 1.1, "volume": 29858.0}, {"date": "2025-08-07", "close": 1.11, "volume": 2600.0}, {"date": "2025-08-08", "close": 1.14, "volume": 4625.0}, {"date": "2025-08-11", "close": 1.195, "volume": 15197.0}, {"date": "2025-08-12", "close": 1.2455, "volume": 19627.0}, {"date": "2025-08-13", "close": 1.23, "volume": 14058.0}, {"date": "2025-08-14", "close": 1.1996, "volume": 40239.0}, {"date": "2025-08-15", "close": 1.1301, "volume": 15939.0}, {"date": "2025-08-18", "close": 1.17, "volume": 5153.0}, {"date": "2025-08-19", "close": 1.12, "volume": 5050.0}, {"date": "2025-08-20", "close": 1.1, "volume": 5082.0}, {"date": "2025-08-21", "close": 1.0799, "volume": 5432.0}, {"date": "2025-08-22", "close": 1.1203, "volume": 6830.0}, {"date": "2025-08-25", "close": 1.11, "volume": 12984.0}, {"date": "2025-08-26", "close": 1.08, "volume": 17116.0}, {"date": "2025-08-27", "close": 1.07, "volume": 3945.0}, {"date": "2025-08-28", "close": 1.13, "volume": 5712.0}, {"date": "2025-08-29", "close": 1.105, "volume": 5817.0}, {"date": "2025-09-02", "close": 1.1, "volume": 6058.0}, {"date": "2025-09-03", "close": 1.1177, "volume": 9587.0}, {"date": "2025-09-04", "close": 1.11, "volume": 4307.0}, {"date": "2025-09-05", "close": 1.0943, "volume": 6164.0}, {"date": "2025-09-08", "close": 1.09, "volume": 3503.0}, {"date": "2025-09-09", "close": 1.13, "volume": 3892.0}, {"date": "2025-09-10", "close": 1.04, "volume": 21453.0}, {"date": "2025-09-11", "close": 1.05, "volume": 4842.0}, {"date": "2025-09-12", "close": 1.1, "volume": 9533.0}, {"date": "2025-09-15", "close": 1.08, "volume": 8093.0}, {"date": "2025-09-16", "close": 1.1, "volume": 15362.0}, {"date": "2025-09-17", "close": 1.05, "volume": 5195.0}, {"date": "2025-09-18", "close": 1.0942, "volume": 10758.0}, {"date": "2025-09-19", "close": 1.12, "volume": 18444.0}, {"date": "2025-09-22", "close": 1.13, "volume": 11834.0}, {"date": "2025-09-23", "close": 1.1, "volume": 41979.0}, {"date": "2025-09-24", "close": 1.05, "volume": 43653.0}, {"date": "2025-09-25", "close": 1.01, "volume": 21098.0}, {"date": "2025-09-26", "close": 1.04, "volume": 15670.0}, {"date": "2025-09-29", "close": 1.05, "volume": 10593.0}, {"date": "2025-09-30", "close": 0.99, "volume": 213733.0}, {"date": "2025-10-01", "close": 0.985, "volume": 45354.0}, {"date": "2025-10-02", "close": 1.0, "volume": 33234.0}, {"date": "2025-10-03", "close": 0.985, "volume": 22882.0}, {"date": "2025-10-06", "close": 0.9988, "volume": 42132.0}, {"date": "2025-10-07", "close": 0.9894, "volume": 10574.0}, {"date": "2025-10-08", "close": 0.9991, "volume": 24324.0}, {"date": "2025-10-09", "close": 1.0, "volume": 8011.0}, {"date": "2025-10-10", "close": 0.9873, "volume": 21840.0}, {"date": "2025-10-13", "close": 0.9899, "volume": 10422.0}, {"date": "2025-10-14", "close": 1.07, "volume": 131754.0}, {"date": "2025-10-15", "close": 1.03, "volume": 23502.0}, {"date": "2025-10-16", "close": 1.0, "volume": 25216.0}, {"date": "2025-10-17", "close": 0.995, "volume": 3495.0}, {"date": "2025-10-20", "close": 1.0, "volume": 15266.0}, {"date": "2025-10-21", "close": 0.978, "volume": 22327.0}, {"date": "2025-10-22", "close": 0.9799, "volume": 4964.0}, {"date": "2025-10-23", "close": 0.9647, "volume": 4575.0}, {"date": "2025-10-24", "close": 0.9772, "volume": 10901.0}, {"date": "2025-10-27", "close": 1.0, "volume": 205789.0}, {"date": "2025-10-28", "close": 0.9602, "volume": 14914.0}, {"date": "2025-10-29", "close": 0.9599, "volume": 21970.0}, {"date": "2025-10-30", "close": 0.9381, "volume": 6581.0}, {"date": "2025-10-31", "close": 0.884, "volume": 16089.0}, {"date": "2025-11-03", "close": 0.8937, "volume": 10758.0}, {"date": "2025-11-04", "close": 0.9, "volume": 9045.0}, {"date": "2025-11-05", "close": 0.8901, "volume": 2469.0}, {"date": "2025-11-06", "close": 0.88, "volume": 18013.0}, {"date": "2025-11-07", "close": 0.84, "volume": 5550.0}, {"date": "2025-11-10", "close": 0.8599, "volume": 2429.0}, {"date": "2025-11-11", "close": 0.851, "volume": 1477.0}, {"date": "2025-11-12", "close": 0.8496, "volume": 8027.0}, {"date": "2025-11-13", "close": 0.83, "volume": 3559.0}, {"date": "2025-11-14", "close": 0.831, "volume": 1340764.0}, {"date": "2025-11-17", "close": 0.929, "volume": 417975.0}, {"date": "2025-11-18", "close": 0.9, "volume": 49132.0}, {"date": "2025-11-19", "close": 0.8501, "volume": 29379.0}, {"date": "2025-11-20", "close": 0.758, "volume": 75197.0}, {"date": "2025-11-21", "close": 0.75, "volume": 26410.0}, {"date": "2025-11-24", "close": 0.731, "volume": 5223.0}, {"date": "2025-11-25", "close": 0.7595, "volume": 12883.0}, {"date": "2025-11-26", "close": 0.7597, "volume": 11813.0}, {"date": "2025-11-28", "close": 0.76, "volume": 16225.0}, {"date": "2025-12-01", "close": 0.777, "volume": 28713.0}, {"date": "2025-12-02", "close": 0.777, "volume": 19632.0}, {"date": "2025-12-03", "close": 0.8, "volume": 3956.0}, {"date": "2025-12-04", "close": 0.7771, "volume": 8435.0}, {"date": "2025-12-05", "close": 0.791, "volume": 10229.0}, {"date": "2025-12-08", "close": 0.7901, "volume": 11415.0}, {"date": "2025-12-09", "close": 0.78, "volume": 12789.0}, {"date": "2025-12-10", "close": 0.777, "volume": 9044.0}, {"date": "2025-12-11", "close": 0.777, "volume": 11349.0}, {"date": "2025-12-12", "close": 0.777, "volume": 15836.0}, {"date": "2025-12-15", "close": 0.75, "volume": 12933.0}, {"date": "2025-12-16", "close": 0.74, "volume": 3930.0}, {"date": "2025-12-17", "close": 0.727, "volume": 6019.0}, {"date": "2025-12-18", "close": 0.71, "volume": 37611.0}, {"date": "2025-12-19", "close": 0.655, "volume": 63254.0}, {"date": "2025-12-22", "close": 0.658, "volume": 26186.0}, {"date": "2025-12-23", "close": 0.6222, "volume": 4091.0}, {"date": "2025-12-24", "close": 0.63, "volume": 32534.0}, {"date": "2025-12-26", "close": 0.618, "volume": 34672.0}, {"date": "2025-12-29", "close": 0.5701, "volume": 93453.0}, {"date": "2025-12-30", "close": 0.5, "volume": 105178.0}, {"date": "2025-12-31", "close": 0.4608, "volume": 136116.0}, {"date": "2026-01-02", "close": 0.45, "volume": 50820.0}, {"date": "2026-01-05", "close": 0.4336, "volume": 99827.0}, {"date": "2026-01-06", "close": 0.4469, "volume": 38231.0}, {"date": "2026-01-07", "close": 0.4571, "volume": 31236.0}, {"date": "2026-01-08", "close": 0.46, "volume": 87247.0}, {"date": "2026-01-09", "close": 0.4467, "volume": 49386.0}, {"date": "2026-01-12", "close": 0.4599, "volume": 58668.0}, {"date": "2026-01-13", "close": 0.448, "volume": 157024.0}, {"date": "2026-01-14", "close": 0.4375, "volume": 33445.0}, {"date": "2026-01-15", "close": 0.422, "volume": 73197.0}, {"date": "2026-01-16", "close": 0.394, "volume": 56890.0}, {"date": "2026-01-20", "close": 0.37, "volume": 226435.0}, {"date": "2026-01-21", "close": 0.429, "volume": 7722801.0}, {"date": "2026-01-22", "close": 0.3356, "volume": 1450514.0}, {"date": "2026-01-23", "close": 0.3452, "volume": 484352.0}, {"date": "2026-01-26", "close": 0.3353, "volume": 149880.0}, {"date": "2026-01-27", "close": 0.323, "volume": 194992.0}, {"date": "2026-01-28", "close": 0.324, "volume": 104907.0}, {"date": "2026-01-29", "close": 0.2854, "volume": 278563.0}, {"date": "2026-01-30", "close": 0.3155, "volume": 8457978.0}, {"date": "2026-02-02", "close": 0.3101, "volume": 1246801.0}, {"date": "2026-02-03", "close": 0.333, "volume": 670131.0}, {"date": "2026-02-04", "close": 0.3597, "volume": 298005.0}, {"date": "2026-02-05", "close": 0.3789, "volume": 286637.0}, {"date": "2026-02-06", "close": 0.409, "volume": 581866.0}, {"date": "2026-02-09", "close": 0.3906, "volume": 6073826.0}, {"date": "2026-02-10", "close": 0.3584, "volume": 469385.0}, {"date": "2026-02-11", "close": 0.3935, "volume": 431506.0}, {"date": "2026-02-12", "close": 0.469, "volume": 411456.0}, {"date": "2026-02-13", "close": 0.4414, "volume": 222891.0}, {"date": "2026-02-17", "close": 0.4185, "volume": 97913.0}, {"date": "2026-02-18", "close": 0.4, "volume": 37023.0}, {"date": "2026-02-19", "close": 0.3899, "volume": 132081.0}, {"date": "2026-02-20", "close": 0.3798, "volume": 42729.0}, {"date": "2026-02-23", "close": 0.341, "volume": 88165.0}, {"date": "2026-02-24", "close": 0.378, "volume": 42563440.0}, {"date": "2026-02-25", "close": 1.21, "volume": 352958800.0}, {"date": "2026-02-26", "close": 1.36, "volume": 22563350.0}, {"date": "2026-02-27", "close": 1.49, "volume": 68291580.0}, {"date": "2026-03-02", "close": 1.7, "volume": 8169944.0}, {"date": "2026-03-03", "close": 1.37, "volume": 2794424.0}, {"date": "2026-03-04", "close": 1.35, "volume": 849279.0}, {"date": "2026-03-05", "close": 1.45, "volume": 1921263.0}, {"date": "2026-03-06", "close": 1.32, "volume": 812787.0}, {"date": "2026-03-09", "close": 1.3, "volume": 572930.0}, {"date": "2026-03-10", "close": 1.4, "volume": 477102.0}, {"date": "2026-03-11", "close": 1.47, "volume": 788384.0}, {"date": "2026-03-12", "close": 1.52, "volume": 208523.0}, {"date": "2026-03-13", "close": 1.58, "volume": 477560.0}, {"date": "2026-03-16", "close": 1.4, "volume": 382433.0}, {"date": "2026-03-17", "close": 1.41, "volume": 125964.0}, {"date": "2026-03-18", "close": 1.32, "volume": 206932.0}, {"date": "2026-03-19", "close": 1.22, "volume": 283933.0}, {"date": "2026-03-20", "close": 1.23, "volume": 275848.0}, {"date": "2026-03-23", "close": 1.38, "volume": 251694.0}, {"date": "2026-03-24", "close": 1.35, "volume": 156804.0}, {"date": "2026-03-25", "close": 1.28, "volume": 116082.0}, {"date": "2026-03-26", "close": 1.29, "volume": 121591.0}, {"date": "2026-03-27", "close": 1.2, "volume": 178590.0}, {"date": "2026-03-30", "close": 1.11, "volume": 272062.0}, {"date": "2026-03-31", "close": 1.15, "volume": 130345.0}, {"date": "2026-04-01", "close": 1.16, "volume": 102841.0}, {"date": "2026-04-02", "close": 1.07, "volume": 182439.0}, {"date": "2026-04-06", "close": 1.52, "volume": 1295428.0}, {"date": "2026-04-07", "close": 1.29, "volume": 394472.0}, {"date": "2026-04-08", "close": 1.31, "volume": 211951.0}, {"date": "2026-04-09", "close": 1.23, "volume": 210718.0}, {"date": "2026-04-10", "close": 1.19, "volume": 126524.0}, {"date": "2026-04-13", "close": 1.18, "volume": 89384.0}, {"date": "2026-04-14", "close": 1.15, "volume": 78925.0}, {"date": "2026-04-15", "close": 1.1, "volume": 183776.0}, {"date": "2026-04-16", "close": 1.04, "volume": 204023.0}, {"date": "2026-04-17", "close": 1.17, "volume": 189937.0}, {"date": "2026-04-20", "close": 1.2, "volume": 118216.0}, {"date": "2026-04-21", "close": 1.17, "volume": 76474.0}, {"date": "2026-04-22", "close": 1.22, "volume": 150509.0}, {"date": "2026-04-23", "close": 1.14, "volume": 114016.0}, {"date": "2026-04-24", "close": 1.22, "volume": 132955.0}, {"date": "2026-04-27", "close": 1.19, "volume": 45101.0}, {"date": "2026-04-28", "close": 1.17, "volume": 23308.0}, {"date": "2026-04-29", "close": 1.15, "volume": 39378.0}, {"date": "2026-04-30", "close": 1.18, "volume": 28122.0}, {"date": "2026-05-01", "close": 1.28, "volume": 80591.0}, {"date": "2026-05-04", "close": 1.33, "volume": 116553.0}, {"date": "2026-05-05", "close": 1.33, "volume": 53647.0}, {"date": "2026-05-06", "close": 1.27, "volume": 84282.0}, {"date": "2026-05-07", "close": 1.27, "volume": 30004.0}, {"date": "2026-05-08", "close": 1.47, "volume": 613128.0}, {"date": "2026-05-11", "close": 1.34, "volume": 151252.0}, {"date": "2026-05-12", "close": 1.39, "volume": 65737.0}, {"date": "2026-05-13", "close": 1.36, "volume": 80037.0}, {"date": "2026-05-14", "close": 1.38, "volume": 26907.0}, {"date": "2026-05-15", "close": 1.47, "volume": 81463.0}, {"date": "2026-05-18", "close": 1.41, "volume": 44480.0}, {"date": "2026-05-19", "close": 1.46, "volume": 45043.0}, {"date": "2026-05-20", "close": 1.46, "volume": 54653.0}, {"date": "2026-05-21", "close": 1.45, "volume": 43254.0}, {"date": "2026-05-22", "close": 1.44, "volume": 54781.0}, {"date": "2026-05-26", "close": 1.44, "volume": 71871.0}, {"date": "2026-05-27", "close": 1.38, "volume": 97853.0}, {"date": "2026-05-28", "close": 1.33, "volume": 85388.0}, {"date": "2026-05-29", "close": 1.25, "volume": 175826.0}, {"date": "2026-06-01", "close": 1.24, "volume": 213678.0}, {"date": "2026-06-02", "close": 1.38, "volume": 143041.0}, {"date": "2026-06-03", "close": 1.3, "volume": 100486.0}, {"date": "2026-06-04", "close": 1.39, "volume": 410020.0}, {"date": "2026-06-05", "close": 1.36, "volume": 115770.0}, {"date": "2026-06-08", "close": 1.21, "volume": 316692.0}, {"date": "2026-06-09", "close": 1.07, "volume": 214567.0}, {"date": "2026-06-10", "close": 1.18, "volume": 83402.0}, {"date": "2026-06-11", "close": 1.2, "volume": 104082.0}, {"date": "2026-06-12", "close": 1.21, "volume": 150709.0}, {"date": "2026-06-15", "close": 1.22, "volume": 49369.0}, {"date": "2026-06-16", "close": 1.24, "volume": 25237.0}, {"date": "2026-06-17", "close": 1.23, "volume": 28971.0}, {"date": "2026-06-18", "close": 1.19, "volume": 94635.0}, {"date": "2026-06-22", "close": 1.14, "volume": 65181.0}, {"date": "2026-06-23", "close": 1.09, "volume": 52204.0}, {"date": "2026-06-24", "close": 1.1, "volume": 35013.0}, {"date": "2026-06-25", "close": 1.04, "volume": 93692.0}, {"date": "2026-06-26", "close": 1.06, "volume": 83155.0}, {"date": "2026-06-29", "close": 1.03, "volume": 28588.0}, {"date": "2026-06-30", "close": 1.04, "volume": 69329.0}, {"date": "2026-07-01", "close": 1.06, "volume": 34652.0}, {"date": "2026-07-02", "close": 1.07, "volume": 24752.0}, {"date": "2026-07-06", "close": 1.09, "volume": 24523.0}, {"date": "2026-07-07", "close": 0.95, "volume": 3239759.0}, {"date": "2026-07-08", "close": 0.93, "volume": 114318.0}, {"date": "2026-07-09", "close": 0.996, "volume": 90421.0}, {"date": "2026-07-10", "close": 0.9527, "volume": 67594.0}, {"date": "2026-07-13", "close": 0.9399, "volume": 61613.0}, {"date": "2026-07-14", "close": 0.9499, "volume": 39422.0}, {"date": "2026-07-15", "close": 1.08, "volume": 150357.0}, {"date": "2026-07-16", "close": 1.05, "volume": 80631.0}, {"date": "2026-07-17", "close": 1.07, "volume": 24722.0}, {"date": "2026-07-20", "close": 1.1, "volume": 20894.0}, {"date": "2026-07-21", "close": 1.07, "volume": 33073.0}, {"date": "2026-07-22", "close": 1.07, "volume": 43484.0}, {"date": "2026-07-23", "close": 1.05, "volume": 9467.0}, {"date": "2026-07-24", "close": 1.05, "volume": 31773.0}], "refreshing": true}