{"ticker": "HOVR", "overview": {"cik": "1930021", "ticker": "HOVR", "name": "New Horizon Aircraft Ltd.", "industry": "Aircraft", "country": "Canada", "sic": "3721", "announcements": [{"form": "ARS", "date": "2026-10-26", "title": "Form ARS", "accession": "0001213900-26-112481", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-26", "title": "PROXY STATEMENT", "accession": "0001213900-26-112475", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-09", "title": "QUARTERLY REPORT", "accession": "0001213900-26-108211", "price_sensitive": true}, {"form": "3", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0002153982-26-000001", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002903", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097738", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-04", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-097676", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095090", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003806", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342747", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002099647-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002008217-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002008415-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001878376-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078500", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-16", "title": "ANNUAL REPORT", "accession": "0001213900-26-078490", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002008126-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002008400-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002007928-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001879194-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061690", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061264", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-061254", "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": "HOVR", "has_prices": true, "as_of": "2026-10-26", "last": 1.27, "prev_close": 1.28, "change": -0.010000000000000009, "change_pct": -0.007812500000000007, "session_volume": 410332.0, "vwap_5": 1.3120883316062557, "vwap_20": 1.4790572660384846, "vwap_60": 1.7279604659327201, "vwap_250": 2.0993779510656174, "high_52w": 3.14, "low_52w": 1.2, "avg_volume_20": 554849.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003806", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Aircraft", "country": "Canada", "headline": "Alyeska Investment Group, L.P. takes a 6.72% passive stake in HOVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003806-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-342747", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "Canso Investment Counsel Ltd.", "who_key": "Canso Investment Counsel Ltd.", "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": "Aircraft", "country": "Canada", "headline": "Canso Investment Counsel Ltd. moves to a 17.7% passive stake in HOVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1636266/0001193125-26-342747-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0001213900-26-061797", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "New Horizon Aircraft Ltd.", "who_key": "New Horizon Aircraft Ltd.", "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": "Aircraft", "country": "Canada", "headline": "New Horizon Aircraft Ltd. moves to a 4.1% activist stake in HOVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1930021/0001213900-26-061797-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229910}, {"id": "13DG-0000921895-26-001043", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "William George Brumder", "who_key": "Brumder William George", "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": "Aircraft", "country": "Canada", "headline": "Brumder William George adjusts its stake in HOVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001043-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003806", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Aircraft", "country": "Canada", "headline": "Alyeska Investment Group, L.P. takes a 6.72% passive stake in HOVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003806-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-342747", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "Canso Investment Counsel Ltd.", "who_key": "Canso Investment Counsel Ltd.", "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": "Aircraft", "country": "Canada", "headline": "Canso Investment Counsel Ltd. moves to a 17.7% passive stake in HOVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1636266/0001193125-26-342747-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0001213900-26-061797", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "New Horizon Aircraft Ltd.", "who_key": "New Horizon Aircraft Ltd.", "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": "Aircraft", "country": "Canada", "headline": "New Horizon Aircraft Ltd. moves to a 4.1% activist stake in HOVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1930021/0001213900-26-061797-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-27", "mins": 229910}, {"id": "13DG-0000921895-26-001043", "src": "13DG", "ticker": "HOVR", "cik": "1930021", "company": "New Horizon Aircraft Ltd.", "company_raw": "New Horizon Aircraft Ltd.", "who": "William George Brumder", "who_key": "Brumder William George", "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": "Aircraft", "country": "Canada", "headline": "Brumder William George adjusts its stake in HOVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075341/0000921895-26-001043-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}], "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": "New Horizon Aircraft Ltd. - Warrant", "new_value": "New Horizon Aircraft Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001930021", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001930021", "applied": 1, "detected_at": "2026-10-25T02:44:57.094152"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HOVR", "new_value": "New Horizon Aircraft Ltd. - Class A Ordinary Shares", "effective": "", "evidence": "HOVR is listed again under the same company (New Horizon Aircraft Ltd. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.895671"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HOVRW", "new_value": "New Horizon Aircraft Ltd. - Warrant", "effective": "", "evidence": "HOVRW is listed again under the same company (New Horizon Aircraft Ltd. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.603319"}]}, "key_people": [], "activity": [], "announcements": [{"form": "ARS", "date": "2026-10-26", "title": "Form ARS", "accession": "0001213900-26-112481", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-26", "title": "PROXY STATEMENT", "accession": "0001213900-26-112475", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-09", "title": "QUARTERLY REPORT", "accession": "0001213900-26-108211", "price_sensitive": true}, {"form": "3", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0002153982-26-000001", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002903", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097738", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-04", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-097676", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095090", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003806", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-342747", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002099647-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002008217-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002008415-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001878376-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078500", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-16", "title": "ANNUAL REPORT", "accession": "0001213900-26-078490", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002008126-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002008400-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0002007928-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001879194-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061690", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061264", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-061254", "price_sensitive": false}], "performance": {"ticker": "HOVR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-03", "close": 10.21, "volume": 115471.0}, {"date": "2023-04-04", "close": 10.205, "volume": 53081.0}, {"date": "2023-04-05", "close": 10.225, "volume": 176860.0}, {"date": "2023-04-06", "close": 10.21, "volume": 19056.0}, {"date": "2023-04-10", "close": 10.21, "volume": 927.0}, {"date": "2023-04-11", "close": 10.21, "volume": 52022.0}, {"date": "2023-04-12", "close": 10.22, "volume": 1946.0}, {"date": "2023-04-13", "close": 10.2101, "volume": 27727.0}, {"date": "2023-04-14", "close": 10.215, "volume": 1015.0}, {"date": "2023-04-17", "close": 10.21, "volume": 834.0}, {"date": "2023-04-18", "close": 10.21, "volume": null}, {"date": "2023-04-19", "close": 10.2702, "volume": 225529.0}, {"date": "2023-04-20", "close": 10.23, "volume": 2401.0}, {"date": "2023-04-21", "close": 10.25, "volume": 17439.0}, {"date": "2023-04-24", "close": 10.25, "volume": 220.0}, {"date": "2023-04-25", "close": 10.2516, "volume": 201.0}, {"date": "2023-04-26", "close": 10.245, "volume": 302.0}, {"date": "2023-04-27", "close": 10.245, "volume": null}, {"date": "2023-04-28", "close": 10.28, "volume": 187.0}, {"date": "2023-05-01", "close": 10.28, "volume": null}, {"date": "2023-05-02", "close": 10.26, "volume": 1633926.0}, {"date": "2023-05-03", "close": 10.2701, "volume": 152734.0}, {"date": "2023-05-04", "close": 10.28, "volume": 98433.0}, {"date": "2023-05-05", "close": 10.28, "volume": 1426.0}, {"date": "2023-05-08", "close": 10.28, "volume": null}, {"date": "2023-05-09", "close": 10.28, "volume": 1162.0}, {"date": "2023-05-10", "close": 10.34, "volume": 26439.0}, {"date": "2023-05-11", "close": 10.3, "volume": 43400.0}, {"date": "2023-05-12", "close": 10.31, "volume": 12233.0}, {"date": "2023-05-15", "close": 10.32, "volume": 12948.0}, {"date": "2023-05-16", "close": 10.32, "volume": null}, {"date": "2023-05-17", "close": 10.32, "volume": null}, {"date": "2023-05-18", "close": 10.34, "volume": 36384.0}, {"date": "2023-05-19", "close": 10.35, "volume": 390.0}, {"date": "2023-05-22", "close": 10.345, "volume": 741.0}, {"date": "2023-05-23", "close": 10.36, "volume": 29135.0}, {"date": "2023-05-24", "close": 10.34, "volume": 101.0}, {"date": "2023-05-25", "close": 10.35, "volume": 252.0}, {"date": "2023-05-26", "close": 10.34, "volume": 31260.0}, {"date": "2023-05-30", "close": 10.34, "volume": 105396.0}, {"date": "2023-05-31", "close": 10.35, "volume": 2443.0}, {"date": "2023-06-01", "close": 10.35, "volume": 27219.0}, {"date": "2023-06-02", "close": 10.38, "volume": 1877.0}, {"date": "2023-06-05", "close": 10.37, "volume": 1778.0}, {"date": "2023-06-06", "close": 10.37, "volume": 260.0}, {"date": "2023-06-07", "close": 10.44, "volume": 1280.0}, {"date": "2023-06-08", "close": 10.4, "volume": 1458.0}, {"date": "2023-06-09", "close": 10.37, "volume": 2095.0}, {"date": "2023-06-12", "close": 10.4, "volume": 8191.0}, {"date": "2023-06-13", "close": 10.36, "volume": 140504.0}, {"date": "2023-06-14", "close": 10.44, "volume": 277.0}, {"date": "2023-06-15", "close": 10.44, "volume": null}, {"date": "2023-06-16", "close": 10.44, "volume": null}, {"date": "2023-06-20", "close": 10.44, "volume": null}, {"date": "2023-06-21", "close": 10.38, "volume": 100200.0}, {"date": "2023-06-22", "close": 10.38, "volume": null}, {"date": "2023-06-23", "close": 10.38, "volume": null}, {"date": "2023-06-26", "close": 10.38, "volume": 4139.0}, {"date": "2023-06-27", "close": 10.41, "volume": 48514.0}, {"date": "2023-06-28", "close": 10.41, "volume": null}, {"date": "2023-06-29", "close": 10.41, "volume": null}, {"date": "2023-06-30", "close": 10.41, "volume": null}, {"date": "2023-07-03", "close": 10.41, "volume": null}, {"date": "2023-07-05", "close": 10.41, "volume": null}, {"date": "2023-07-06", "close": 10.41, "volume": null}, {"date": "2023-07-07", "close": 10.41, "volume": null}, {"date": "2023-07-10", "close": 10.4, "volume": 8783.0}, {"date": "2023-07-11", "close": 10.41, "volume": 25261.0}, {"date": "2023-07-12", "close": 10.41, "volume": 1540.0}, {"date": "2023-07-13", "close": 10.425, "volume": 5204.0}, {"date": "2023-07-14", "close": 10.425, "volume": null}, {"date": "2023-07-17", "close": 10.43, "volume": 58592.0}, {"date": "2023-07-18", "close": 10.43, "volume": 1137.0}, {"date": "2023-07-19", "close": 10.43, "volume": null}, {"date": "2023-07-20", "close": 10.43, "volume": null}, {"date": "2023-07-21", "close": 10.43, "volume": 195.0}, {"date": "2023-07-24", "close": 10.43, "volume": 300.0}, {"date": "2023-07-25", "close": 10.44, "volume": 27876.0}, {"date": "2023-07-26", "close": 10.45, "volume": 1729.0}, {"date": "2023-07-27", "close": 10.4458, "volume": 2317.0}, {"date": "2023-07-28", "close": 10.455, "volume": 75469.0}, {"date": "2023-07-31", "close": 10.46, "volume": 10000.0}, {"date": "2023-08-01", "close": 10.5, "volume": 5086.0}, {"date": "2023-08-02", "close": 10.46, "volume": 3525.0}, {"date": "2023-08-03", "close": 10.47, "volume": 17259.0}, {"date": "2023-08-04", "close": 10.48, "volume": 7032.0}, {"date": "2023-08-07", "close": 10.48, "volume": 30848.0}, {"date": "2023-08-08", "close": 10.48, "volume": 27811.0}, {"date": "2023-08-09", "close": 10.48, "volume": 321.0}, {"date": "2023-08-10", "close": 10.49, "volume": 26464.0}, {"date": "2023-08-11", "close": 10.4947, "volume": 633.0}, {"date": "2023-08-14", "close": 10.48, "volume": 30105.0}, {"date": "2023-08-15", "close": 10.49, "volume": 4303.0}, {"date": "2023-08-16", "close": 10.49, "volume": 1172951.0}, {"date": "2023-08-17", "close": 10.51, "volume": 1773.0}, {"date": "2023-08-18", "close": 10.5, "volume": 23146.0}, {"date": "2023-08-21", "close": 10.54, "volume": 17941.0}, {"date": "2023-08-22", "close": 10.59, "volume": 55122.0}, {"date": "2023-08-23", "close": 10.55, "volume": 36486.0}, {"date": "2023-08-24", "close": 10.56, "volume": 8912.0}, {"date": "2023-08-25", "close": 10.61, "volume": 129736.0}, {"date": "2023-08-28", "close": 10.56, "volume": 3754.0}, {"date": "2023-08-29", "close": 10.58, "volume": 26180.0}, {"date": "2023-08-30", "close": 10.92, "volume": 503.0}, {"date": "2023-08-31", "close": 10.65, "volume": 7276.0}, {"date": "2023-09-01", "close": 10.61, "volume": 6785.0}, {"date": "2023-09-05", "close": 10.605, "volume": 16352.0}, {"date": "2023-09-06", "close": 10.6, "volume": 4900.0}, {"date": "2023-09-07", "close": 10.6, "volume": 44169.0}, {"date": "2023-09-08", "close": 10.59, "volume": 5447.0}, {"date": "2023-09-11", "close": 10.56, "volume": 13508.0}, {"date": "2023-09-12", "close": 10.56, "volume": null}, {"date": "2023-09-13", "close": 10.5201, "volume": 9873.0}, {"date": "2023-09-14", "close": 10.55, "volume": 864.0}, {"date": "2023-09-15", "close": 10.52, "volume": 1289.0}, {"date": "2023-09-18", "close": 10.5332, "volume": 3001.0}, {"date": "2023-09-19", "close": 10.55, "volume": 1451.0}, {"date": "2023-09-20", "close": 10.55, "volume": 1410.0}, {"date": "2023-09-21", "close": 10.545, "volume": 11900.0}, {"date": "2023-09-22", "close": 10.55, "volume": 24734.0}, {"date": "2023-09-25", "close": 10.545, "volume": 104439.0}, {"date": "2023-09-26", "close": 10.55, "volume": 4538.0}, {"date": "2023-09-27", "close": 10.55, "volume": null}, {"date": "2023-09-28", "close": 10.55, "volume": 13215.0}, {"date": "2023-09-29", "close": 10.55, "volume": 19270.0}, {"date": "2023-10-02", "close": 10.56, "volume": 182762.0}, {"date": "2023-10-03", "close": 10.555, "volume": 145066.0}, {"date": "2023-10-04", "close": 10.55, "volume": 119744.0}, {"date": "2023-10-05", "close": 10.555, "volume": 148232.0}, {"date": "2023-10-06", "close": 10.56, "volume": 70009.0}, {"date": "2023-10-09", "close": 10.56, "volume": 81810.0}, {"date": "2023-10-10", "close": 10.56, "volume": 76257.0}, {"date": "2023-10-11", "close": 10.56, "volume": 131206.0}, {"date": "2023-10-12", "close": 10.57, "volume": 478007.0}, {"date": "2023-10-13", "close": 10.57, "volume": 188870.0}, {"date": "2023-10-16", "close": 10.58, "volume": 150.0}, {"date": "2023-10-17", "close": 10.58, "volume": 29222.0}, {"date": "2023-10-18", "close": 10.575, "volume": 61609.0}, {"date": "2023-10-19", "close": 10.58, "volume": 300.0}, {"date": "2023-10-20", "close": 10.58, "volume": 26284.0}, {"date": "2023-10-23", "close": 10.58, "volume": 174404.0}, {"date": "2023-10-24", "close": 10.58, "volume": 105565.0}, {"date": "2023-10-25", "close": 10.575, "volume": 27548.0}, {"date": "2023-10-26", "close": 10.58, "volume": 2295.0}, {"date": "2023-10-27", "close": 10.58, "volume": 185079.0}, {"date": "2023-10-30", "close": 10.58, "volume": null}, {"date": "2023-10-31", "close": 10.59, "volume": 118525.0}, {"date": "2023-11-01", "close": 10.5903, "volume": 2209.0}, {"date": "2023-11-02", "close": 10.59, "volume": 13300.0}, {"date": "2023-11-03", "close": 10.59, "volume": 162.0}, {"date": "2023-11-06", "close": 10.6003, "volume": 457.0}, {"date": "2023-11-07", "close": 10.61, "volume": 350200.0}, {"date": "2023-11-08", "close": 10.61, "volume": 27756.0}, {"date": "2023-11-09", "close": 10.61, "volume": 29918.0}, {"date": "2023-11-10", "close": 10.61, "volume": 25676.0}, {"date": "2023-11-13", "close": 10.58, "volume": 18508.0}, {"date": "2023-11-14", "close": 10.615, "volume": 135652.0}, {"date": "2023-11-15", "close": 10.61, "volume": 53750.0}, {"date": "2023-11-16", "close": 10.52, "volume": 478727.0}, {"date": "2023-11-17", "close": 10.5, "volume": 28810.0}, {"date": "2023-11-20", "close": 10.54, "volume": 38900.0}, {"date": "2023-11-21", "close": 10.52, "volume": 25748.0}, {"date": "2023-11-22", "close": 10.54, "volume": 677591.0}, {"date": "2023-11-24", "close": 10.53, "volume": 173552.0}, {"date": "2023-11-27", "close": 10.545, "volume": 317346.0}, {"date": "2023-11-28", "close": 10.55, "volume": 115956.0}, {"date": "2023-11-29", "close": 10.55, "volume": 1121.0}, {"date": "2023-11-30", "close": 10.58, "volume": 82727.0}, {"date": "2023-12-01", "close": 10.6, "volume": 139.0}, {"date": "2023-12-04", "close": 10.57, "volume": 22193.0}, {"date": "2023-12-05", "close": 10.6, "volume": 1018.0}, {"date": "2023-12-06", "close": 10.56, "volume": 11033.0}, {"date": "2023-12-07", "close": 10.57, "volume": 690.0}, {"date": "2023-12-08", "close": 10.57, "volume": 450.0}, {"date": "2023-12-11", "close": 10.57, "volume": 1481.0}, {"date": "2023-12-12", "close": 10.57, "volume": 971.0}, {"date": "2023-12-13", "close": 10.551, "volume": 119.0}, {"date": "2023-12-14", "close": 10.59, "volume": 8752.0}, {"date": "2023-12-15", "close": 10.59, "volume": 4213.0}, {"date": "2023-12-18", "close": 10.585, "volume": 824.0}, {"date": "2023-12-19", "close": 10.59, "volume": 430324.0}, {"date": "2023-12-20", "close": 10.62, "volume": 138.0}, {"date": "2023-12-21", "close": 10.64, "volume": 648.0}, {"date": "2023-12-22", "close": 10.625, "volume": 992218.0}, {"date": "2023-12-26", "close": 10.61, "volume": 1750524.0}, {"date": "2023-12-27", "close": 10.62, "volume": 388348.0}, {"date": "2023-12-28", "close": 10.04, "volume": 60597.0}, {"date": "2023-12-29", "close": 8.32, "volume": 47514.0}, {"date": "2024-01-02", "close": 7.51, "volume": 31852.0}, {"date": "2024-01-03", "close": 8.02, "volume": 10387.0}, {"date": "2024-01-04", "close": 10.2, "volume": 82263.0}, {"date": "2024-01-05", "close": 10.2, "volume": 34955.0}, {"date": "2024-01-08", "close": 10.1, "volume": 35222.0}, {"date": "2024-01-09", "close": 7.94, "volume": 58941.0}, {"date": "2024-01-10", "close": 5.43, "volume": 65511.0}, {"date": "2024-01-11", "close": 5.66, "volume": 69482.0}, {"date": "2024-01-12", "close": 5.72, "volume": 17445.0}, {"date": "2024-01-16", "close": 3.36, "volume": 149935.0}, {"date": "2024-01-17", "close": 2.37, "volume": 167702.0}, {"date": "2024-01-18", "close": 2.37, "volume": 1560161.0}, {"date": "2024-01-19", "close": 1.82, "volume": 221501.0}, {"date": "2024-01-22", "close": 1.9421, "volume": 136274.0}, {"date": "2024-01-23", "close": 2.06, "volume": 87360.0}, {"date": "2024-01-24", "close": 1.9465, "volume": 63294.0}, {"date": "2024-01-25", "close": 1.92, "volume": 34791.0}, {"date": "2024-01-26", "close": 1.75, "volume": 61843.0}, {"date": "2024-01-29", "close": 1.81, "volume": 27283.0}, {"date": "2024-01-30", "close": 1.67, "volume": 30679.0}, {"date": "2024-01-31", "close": 1.63, "volume": 19431.0}, {"date": "2024-02-01", "close": 1.68, "volume": 54700.0}, {"date": "2024-02-02", "close": 1.6, "volume": 92867.0}, {"date": "2024-02-05", "close": 1.4201, "volume": 22350.0}, {"date": "2024-02-06", "close": 1.51, "volume": 51519.0}, {"date": "2024-02-07", "close": 1.78, "volume": 67119.0}, {"date": "2024-02-08", "close": 1.82, "volume": 32449.0}, {"date": "2024-02-09", "close": 1.76, "volume": 24627.0}, {"date": "2024-02-12", "close": 1.77, "volume": 23797.0}, {"date": "2024-02-13", "close": 1.76, "volume": 35120.0}, {"date": "2024-02-14", "close": 1.75, "volume": 21429.0}, {"date": "2024-02-15", "close": 1.7999, "volume": 15032.0}, {"date": "2024-02-16", "close": 1.725, "volume": 4455.0}, {"date": "2024-02-20", "close": 1.93, "volume": 57432.0}, {"date": "2024-02-21", "close": 1.65, "volume": 104468.0}, {"date": "2024-02-22", "close": 1.65, "volume": 26755.0}, {"date": "2024-02-23", "close": 1.49, "volume": 56818.0}, {"date": "2024-02-26", "close": 1.26, "volume": 65843.0}, {"date": "2024-02-27", "close": 1.25, "volume": 42643.0}, {"date": "2024-02-28", "close": 1.1997, "volume": 20919.0}, {"date": "2024-02-29", "close": 1.25, "volume": 104616.0}, {"date": "2024-03-01", "close": 1.15, "volume": 75653.0}, {"date": "2024-03-04", "close": 1.2, "volume": 100934.0}, {"date": "2024-03-05", "close": 1.31, "volume": 349797.0}, {"date": "2024-03-06", "close": 2.3, "volume": 3469958.0}, {"date": "2024-03-07", "close": 2.48, "volume": 1096864.0}, {"date": "2024-03-08", "close": 2.85, "volume": 488108.0}, {"date": "2024-03-11", "close": 2.66, "volume": 197808.0}, {"date": "2024-03-12", "close": 2.41, "volume": 83462.0}, {"date": "2024-03-13", "close": 2.64, "volume": 127204.0}, {"date": "2024-03-14", "close": 2.87, "volume": 184654.0}, {"date": "2024-03-15", "close": 3.05, "volume": 179396.0}, {"date": "2024-03-18", "close": 2.83, "volume": 49926.0}, {"date": "2024-03-19", "close": 2.77, "volume": 72336.0}, {"date": "2024-03-20", "close": 2.84, "volume": 140697.0}, {"date": "2024-03-21", "close": 2.7515, "volume": 68668.0}, {"date": "2024-03-22", "close": 2.84, "volume": 37418.0}, {"date": "2024-03-25", "close": 2.45, "volume": 65700.0}, {"date": "2024-03-26", "close": 2.425, "volume": 31611.0}, {"date": "2024-03-27", "close": 2.52, "volume": 61756.0}, {"date": "2024-03-28", "close": 2.4, "volume": 25324.0}, {"date": "2024-04-01", "close": 2.27, "volume": 44449.0}, {"date": "2024-04-02", "close": 2.26, "volume": 21248.0}, {"date": "2024-04-03", "close": 2.33, "volume": 61072.0}, {"date": "2024-04-04", "close": 2.36, "volume": 39815.0}, {"date": "2024-04-05", "close": 2.39, "volume": 33549.0}, {"date": "2024-04-08", "close": 2.23, "volume": 33813.0}, {"date": "2024-04-09", "close": 2.3, "volume": 29750.0}, {"date": "2024-04-10", "close": 2.44, "volume": 56079.0}, {"date": "2024-04-11", "close": 2.4, "volume": 13053.0}, {"date": "2024-04-12", "close": 2.48, "volume": 17850.0}, {"date": "2024-04-15", "close": 2.3, "volume": 21086.0}, {"date": "2024-04-16", "close": 2.3, "volume": 25545.0}, {"date": "2024-04-17", "close": 2.08, "volume": 17944.0}, {"date": "2024-04-18", "close": 2.3, "volume": 18300.0}, {"date": "2024-04-19", "close": 2.4, "volume": 15502.0}, {"date": "2024-04-22", "close": 2.285, "volume": 8170.0}, {"date": "2024-04-23", "close": 2.4, "volume": 42340.0}, {"date": "2024-04-24", "close": 2.36, "volume": 14731.0}, {"date": "2024-04-25", "close": 2.31, "volume": 4979.0}, {"date": "2024-04-26", "close": 2.22, "volume": 9949.0}, {"date": "2024-04-29", "close": 2.11, "volume": 5158.0}, {"date": "2024-04-30", "close": 2.01, "volume": 17704.0}, {"date": "2024-05-01", "close": 1.98, "volume": 13381.0}, {"date": "2024-05-02", "close": 2.11, "volume": 19606.0}, {"date": "2024-05-03", "close": 2.0, "volume": 6807.0}, {"date": "2024-05-06", "close": 2.0, "volume": 11188.0}, {"date": "2024-05-07", "close": 2.24, "volume": 24685.0}, {"date": "2024-05-08", "close": 2.27, "volume": 3144.0}, {"date": "2024-05-09", "close": 2.16, "volume": 7145.0}, {"date": "2024-05-10", "close": 2.02, "volume": 15214.0}, {"date": "2024-05-13", "close": 2.03, "volume": 16327.0}, {"date": "2024-05-14", "close": 1.7, "volume": 33448.0}, {"date": "2024-05-15", "close": 1.7, "volume": 22796.0}, {"date": "2024-05-16", "close": 1.55, "volume": 29771.0}, {"date": "2024-05-17", "close": 1.38, "volume": 49156.0}, {"date": "2024-05-20", "close": 1.49, "volume": 13058.0}, {"date": "2024-05-21", "close": 1.04, "volume": 153660.0}, {"date": "2024-05-22", "close": 1.0, "volume": 84182.0}, {"date": "2024-05-23", "close": 1.0, "volume": 167529.0}, {"date": "2024-05-24", "close": 1.04, "volume": 35239.0}, {"date": "2024-05-28", "close": 0.8561, "volume": 83616.0}, {"date": "2024-05-29", "close": 0.9375, "volume": 55534.0}, {"date": "2024-05-30", "close": 0.8501, "volume": 59075.0}, {"date": "2024-05-31", "close": 0.795, "volume": 142193.0}, {"date": "2024-06-03", "close": 0.7999, "volume": 39867.0}, {"date": "2024-06-04", "close": 0.8, "volume": 90372.0}, {"date": "2024-06-05", "close": 0.7402, "volume": 63025.0}, {"date": "2024-06-06", "close": 0.77, "volume": 64558.0}, {"date": "2024-06-07", "close": 0.72, "volume": 3372269.0}, {"date": "2024-06-10", "close": 1.0, "volume": 40330690.0}, {"date": "2024-06-11", "close": 0.95, "volume": 1939378.0}, {"date": "2024-06-12", "close": 0.9, "volume": 777764.0}, {"date": "2024-06-13", "close": 0.75, "volume": 451767.0}, {"date": "2024-06-14", "close": 0.73, "volume": 151084.0}, {"date": "2024-06-17", "close": 0.775, "volume": 261440.0}, {"date": "2024-06-18", "close": 0.7358, "volume": 174533.0}, {"date": "2024-06-20", "close": 0.74, "volume": 101446.0}, {"date": "2024-06-21", "close": 0.73, "volume": 401154.0}, {"date": "2024-06-24", "close": 0.629, "volume": 309498.0}, {"date": "2024-06-25", "close": 0.5675, "volume": 285595.0}, {"date": "2024-06-26", "close": 0.567, "volume": 54027.0}, {"date": "2024-06-27", "close": 0.589, "volume": 135730.0}, {"date": "2024-06-28", "close": 0.555, "volume": 92449.0}, {"date": "2024-07-01", "close": 0.5199, "volume": 109302.0}, {"date": "2024-07-02", "close": 0.57, "volume": 87548.0}, {"date": "2024-07-03", "close": 0.525, "volume": 84505.0}, {"date": "2024-07-05", "close": 0.5151, "volume": 118479.0}, {"date": "2024-07-08", "close": 0.499, "volume": 148269.0}, {"date": "2024-07-09", "close": 0.465, "volume": 140707.0}, {"date": "2024-07-10", "close": 0.529, "volume": 426710.0}, {"date": "2024-07-11", "close": 0.6342, "volume": 1249372.0}, {"date": "2024-07-12", "close": 0.539, "volume": 294575.0}, {"date": "2024-07-15", "close": 0.4916, "volume": 434706.0}, {"date": "2024-07-16", "close": 0.65, "volume": 2522708.0}, {"date": "2024-07-17", "close": 0.58, "volume": 358664.0}, {"date": "2024-07-18", "close": 0.5988, "volume": 232187.0}, {"date": "2024-07-19", "close": 0.588, "volume": 1650699.0}, {"date": "2024-07-22", "close": 0.538, "volume": 805896.0}, {"date": "2024-07-23", "close": 0.64, "volume": 5506699.0}, {"date": "2024-07-24", "close": 0.775, "volume": 2999604.0}, {"date": "2024-07-25", "close": 0.9, "volume": 3213500.0}, {"date": "2024-07-26", "close": 0.753, "volume": 1831150.0}, {"date": "2024-07-29", "close": 0.666, "volume": 413727.0}, {"date": "2024-07-30", "close": 0.719, "volume": 221207.0}, {"date": "2024-07-31", "close": 0.7, "volume": 240843.0}, {"date": "2024-08-01", "close": 0.671, "volume": 231456.0}, {"date": "2024-08-02", "close": 0.606, "volume": 366838.0}, {"date": "2024-08-05", "close": 0.5283, "volume": 238430.0}, {"date": "2024-08-06", "close": 0.62, "volume": 250544.0}, {"date": "2024-08-07", "close": 0.5834, "volume": 142545.0}, {"date": "2024-08-08", "close": 0.6101, "volume": 113063.0}, {"date": "2024-08-09", "close": 0.69, "volume": 186299.0}, {"date": "2024-08-12", "close": 0.72, "volume": 158867.0}, {"date": "2024-08-13", "close": 0.85, "volume": 276984.0}, {"date": "2024-08-14", "close": 0.732, "volume": 413707.0}, {"date": "2024-08-15", "close": 0.7414, "volume": 93959.0}, {"date": "2024-08-16", "close": 0.6332, "volume": 573187.0}, {"date": "2024-08-19", "close": 0.8201, "volume": 1006423.0}, {"date": "2024-08-20", "close": 0.9, "volume": 1077933.0}, {"date": "2024-08-21", "close": 0.9639, "volume": 544671.0}, {"date": "2024-08-22", "close": 0.9554, "volume": 425150.0}, {"date": "2024-08-23", "close": 1.03, "volume": 426703.0}, {"date": "2024-08-26", "close": 0.982, "volume": 162556.0}, {"date": "2024-08-27", "close": 0.98, "volume": 196978.0}, {"date": "2024-08-28", "close": 1.0, "volume": 173403.0}, {"date": "2024-08-29", "close": 0.95, "volume": 166245.0}, {"date": "2024-08-30", "close": 0.9932, "volume": 118550.0}, {"date": "2024-09-03", "close": 0.911, "volume": 100728.0}, {"date": "2024-09-04", "close": 0.9, "volume": 220793.0}, {"date": "2024-09-05", "close": 0.9201, "volume": 210259.0}, {"date": "2024-09-06", "close": 1.0, "volume": 246969.0}, {"date": "2024-09-09", "close": 0.701, "volume": 4416980.0}, {"date": "2024-09-10", "close": 0.76, "volume": 1096889.0}, {"date": "2024-09-11", "close": 0.711, "volume": 467876.0}, {"date": "2024-09-12", "close": 0.759, "volume": 968450.0}, {"date": "2024-09-13", "close": 0.785, "volume": 679140.0}, {"date": "2024-09-16", "close": 0.75, "volume": 260519.0}, {"date": "2024-09-17", "close": 0.8, "volume": 391479.0}, {"date": "2024-09-18", "close": 0.741, "volume": 1282962.0}, {"date": "2024-09-19", "close": 0.56, "volume": 3394905.0}, {"date": "2024-09-20", "close": 0.5598, "volume": 392476.0}, {"date": "2024-09-23", "close": 0.569, "volume": 167780.0}, {"date": "2024-09-24", "close": 0.56, "volume": 317869.0}, {"date": "2024-09-25", "close": 0.52, "volume": 247821.0}, {"date": "2024-09-26", "close": 0.503, "volume": 589137.0}, {"date": "2024-09-27", "close": 0.5, "volume": 301961.0}, {"date": "2024-09-30", "close": 0.4621, "volume": 215201.0}, {"date": "2024-10-01", "close": 0.42, "volume": 492612.0}, {"date": "2024-10-02", "close": 0.271, "volume": 3416310.0}, {"date": "2024-10-03", "close": 0.26, "volume": 1658748.0}, {"date": "2024-10-04", "close": 0.268, "volume": 1020278.0}, {"date": "2024-10-07", "close": 0.2882, "volume": 1085441.0}, {"date": "2024-10-08", "close": 0.3063, "volume": 3319237.0}, {"date": "2024-10-09", "close": 0.288, "volume": 599442.0}, {"date": "2024-10-10", "close": 0.31, "volume": 290522.0}, {"date": "2024-10-11", "close": 0.31, "volume": 234129.0}, {"date": "2024-10-14", "close": 0.3, "volume": 163414.0}, {"date": "2024-10-15", "close": 0.324, "volume": 508328.0}, {"date": "2024-10-16", "close": 0.335, "volume": 326013.0}, {"date": "2024-10-17", "close": 0.337, "volume": 548350.0}, {"date": "2024-10-18", "close": 0.3503, "volume": 635183.0}, {"date": "2024-10-21", "close": 0.3635, "volume": 338989.0}, {"date": "2024-10-22", "close": 0.3402, "volume": 476562.0}, {"date": "2024-10-23", "close": 0.32, "volume": 1241231.0}, {"date": "2024-10-24", "close": 0.3036, "volume": 353347.0}, {"date": "2024-10-25", "close": 0.3095, "volume": 260012.0}, {"date": "2024-10-28", "close": 0.305, "volume": 167128.0}, {"date": "2024-10-29", "close": 0.306, "volume": 285355.0}, {"date": "2024-10-30", "close": 0.2881, "volume": 311874.0}, {"date": "2024-10-31", "close": 0.2809, "volume": 247191.0}, {"date": "2024-11-01", "close": 0.2751, "volume": 151825.0}, {"date": "2024-11-04", "close": 0.275, "volume": 314189.0}, {"date": "2024-11-05", "close": 0.2732, "volume": 112585.0}, {"date": "2024-11-06", "close": 0.272, "volume": 326477.0}, {"date": "2024-11-07", "close": 0.289, "volume": 4366280.0}, {"date": "2024-11-08", "close": 0.29, "volume": 10989650.0}, {"date": "2024-11-11", "close": 0.4523, "volume": 120414200.0}, {"date": "2024-11-12", "close": 0.515, "volume": 10039750.0}, {"date": "2024-11-13", "close": 0.5184, "volume": 4483609.0}, {"date": "2024-11-14", "close": 0.52, "volume": 1340736.0}, {"date": "2024-11-15", "close": 0.4625, "volume": 791509.0}, {"date": "2024-11-18", "close": 0.3746, "volume": 1624510.0}, {"date": "2024-11-19", "close": 0.45, "volume": 2685939.0}, {"date": "2024-11-20", "close": 0.484, "volume": 1282708.0}, {"date": "2024-11-21", "close": 0.465, "volume": 637548.0}, {"date": "2024-11-22", "close": 0.4753, "volume": 2087299.0}, {"date": "2024-11-25", "close": 0.5099, "volume": 1522385.0}, {"date": "2024-11-26", "close": 0.522, "volume": 3550675.0}, {"date": "2024-11-27", "close": 0.485, "volume": 1091774.0}, {"date": "2024-11-29", "close": 0.6749, "volume": 20416670.0}, {"date": "2024-12-02", "close": 0.7608, "volume": 13372030.0}, {"date": "2024-12-03", "close": 0.81, "volume": 5068818.0}, {"date": "2024-12-04", "close": 0.8, "volume": 2071378.0}, {"date": "2024-12-05", "close": 0.6997, "volume": 1620539.0}, {"date": "2024-12-06", "close": 0.7254, "volume": 1373000.0}, {"date": "2024-12-09", "close": 0.6592, "volume": 1983955.0}, {"date": "2024-12-10", "close": 0.6022, "volume": 881443.0}, {"date": "2024-12-11", "close": 0.58, "volume": 979416.0}, {"date": "2024-12-12", "close": 0.6228, "volume": 1306767.0}, {"date": "2024-12-13", "close": 0.715, "volume": 1115356.0}, {"date": "2024-12-16", "close": 0.68, "volume": 980743.0}, {"date": "2024-12-17", "close": 0.6572, "volume": 747601.0}, {"date": "2024-12-18", "close": 0.5989, "volume": 730386.0}, {"date": "2024-12-19", "close": 0.5817, "volume": 347673.0}, {"date": "2024-12-20", "close": 0.615, "volume": 11719580.0}, {"date": "2024-12-23", "close": 0.75, "volume": 9879350.0}, {"date": "2024-12-24", "close": 0.729, "volume": 2628966.0}, {"date": "2024-12-26", "close": 1.15, "volume": 13143030.0}, {"date": "2024-12-27", "close": 1.42, "volume": 7156587.0}, {"date": "2024-12-30", "close": 1.27, "volume": 5952436.0}, {"date": "2024-12-31", "close": 1.13, "volume": 3208953.0}, {"date": "2025-01-02", "close": 1.09, "volume": 1555645.0}, {"date": "2025-01-03", "close": 1.15, "volume": 2653802.0}, {"date": "2025-01-06", "close": 1.16, "volume": 2944587.0}, {"date": "2025-01-07", "close": 1.11, "volume": 1380181.0}, {"date": "2025-01-08", "close": 1.02, "volume": 2718505.0}, {"date": "2025-01-10", "close": 1.01, "volume": 1528274.0}, {"date": "2025-01-13", "close": 0.861, "volume": 869422.0}, {"date": "2025-01-14", "close": 0.858, "volume": 555975.0}, {"date": "2025-01-15", "close": 0.8235, "volume": 858298.0}, {"date": "2025-01-16", "close": 0.9, "volume": 1201640.0}, {"date": "2025-01-17", "close": 0.8964, "volume": 595584.0}, {"date": "2025-01-21", "close": 0.84, "volume": 721035.0}, {"date": "2025-01-22", "close": 0.86, "volume": 504790.0}, {"date": "2025-01-23", "close": 0.8442, "volume": 488217.0}, {"date": "2025-01-24", "close": 0.805, "volume": 393908.0}, {"date": "2025-01-27", "close": 0.7633, "volume": 860634.0}, {"date": "2025-01-28", "close": 0.7099, "volume": 809500.0}, {"date": "2025-01-29", "close": 0.625, "volume": 712865.0}, {"date": "2025-01-30", "close": 0.6575, "volume": 418260.0}, {"date": "2025-01-31", "close": 0.668, "volume": 451965.0}, {"date": "2025-02-03", "close": 0.6095, "volume": 487758.0}, {"date": "2025-02-04", "close": 0.61, "volume": 479765.0}, {"date": "2025-02-05", "close": 0.6219, "volume": 340919.0}, {"date": "2025-02-06", "close": 0.6762, "volume": 422228.0}, {"date": "2025-02-07", "close": 0.6475, "volume": 345612.0}, {"date": "2025-02-10", "close": 0.6188, "volume": 214546.0}, {"date": "2025-02-11", "close": 0.57, "volume": 591665.0}, {"date": "2025-02-12", "close": 0.598, "volume": 385264.0}, {"date": "2025-02-13", "close": 0.5816, "volume": 315106.0}, {"date": "2025-02-14", "close": 0.577, "volume": 286121.0}, {"date": "2025-02-18", "close": 0.547, "volume": 401650.0}, {"date": "2025-02-19", "close": 0.518, "volume": 345789.0}, {"date": "2025-02-20", "close": 0.4967, "volume": 583615.0}, {"date": "2025-02-21", "close": 0.53, "volume": 275199.0}, {"date": "2025-02-24", "close": 0.499, "volume": 225010.0}, {"date": "2025-02-25", "close": 0.457, "volume": 451874.0}, {"date": "2025-02-26", "close": 0.4695, "volume": 262131.0}, {"date": "2025-02-27", "close": 0.5, "volume": 402299.0}, {"date": "2025-02-28", "close": 0.507, "volume": 323740.0}, {"date": "2025-03-03", "close": 0.467, "volume": 328389.0}, {"date": "2025-03-04", "close": 0.4649, "volume": 334970.0}, {"date": "2025-03-05", "close": 0.479, "volume": 234757.0}, {"date": "2025-03-06", "close": 0.4678, "volume": 220586.0}, {"date": "2025-03-07", "close": 0.524, "volume": 387997.0}, {"date": "2025-03-10", "close": 0.4995, "volume": 428189.0}, {"date": "2025-03-11", "close": 0.4859, "volume": 144656.0}, {"date": "2025-03-12", "close": 0.4886, "volume": 127727.0}, {"date": "2025-03-13", "close": 0.4798, "volume": 116845.0}, {"date": "2025-03-14", "close": 0.5, "volume": 92753.0}, {"date": "2025-03-17", "close": 0.525, "volume": 129521.0}, {"date": "2025-03-18", "close": 0.5192, "volume": 114741.0}, {"date": "2025-03-19", "close": 0.5545, "volume": 170459.0}, {"date": "2025-03-20", "close": 0.5852, "volume": 470708.0}, {"date": "2025-03-21", "close": 0.5397, "volume": 146328.0}, {"date": "2025-03-24", "close": 0.5586, "volume": 92305.0}, {"date": "2025-03-25", "close": 0.57, "volume": 107107.0}, {"date": "2025-03-26", "close": 0.5795, "volume": 156238.0}, {"date": "2025-03-27", "close": 0.5468, "volume": 82924.0}, {"date": "2025-03-28", "close": 0.5096, "volume": 164202.0}, {"date": "2025-03-31", "close": 0.52, "volume": 330045.0}, {"date": "2025-04-01", "close": 0.502, "volume": 101907.0}, {"date": "2025-04-02", "close": 0.5199, "volume": 83450.0}, {"date": "2025-04-03", "close": 0.4914, "volume": 104232.0}, {"date": "2025-04-04", "close": 0.45, "volume": 292840.0}, {"date": "2025-04-07", "close": 0.4172, "volume": 195758.0}, {"date": "2025-04-08", "close": 0.4114, "volume": 200756.0}, {"date": "2025-04-09", "close": 0.438, "volume": 439206.0}, {"date": "2025-04-10", "close": 0.419, "volume": 174996.0}, {"date": "2025-04-11", "close": 0.4206, "volume": 195772.0}, {"date": "2025-04-14", "close": 0.389, "volume": 564747.0}, {"date": "2025-04-15", "close": 0.4257, "volume": 216378.0}, {"date": "2025-04-16", "close": 0.443, "volume": 344158.0}, {"date": "2025-04-17", "close": 0.4476, "volume": 103067.0}, {"date": "2025-04-21", "close": 0.485, "volume": 216020.0}, {"date": "2025-04-22", "close": 0.4827, "volume": 138723.0}, {"date": "2025-04-23", "close": 0.508, "volume": 321621.0}, {"date": "2025-04-24", "close": 0.509, "volume": 253234.0}, {"date": "2025-04-25", "close": 0.501, "volume": 189211.0}, {"date": "2025-04-28", "close": 0.5121, "volume": 229736.0}, {"date": "2025-04-29", "close": 0.526, "volume": 98071.0}, {"date": "2025-04-30", "close": 0.506, "volume": 76589.0}, {"date": "2025-05-01", "close": 0.497, "volume": 62268.0}, {"date": "2025-05-02", "close": 0.5195, "volume": 101873.0}, {"date": "2025-05-05", "close": 0.5137, "volume": 162464.0}, {"date": "2025-05-06", "close": 0.518, "volume": 228740.0}, {"date": "2025-05-07", "close": 0.4865, "volume": 147054.0}, {"date": "2025-05-08", "close": 0.501, "volume": 347367.0}, {"date": "2025-05-09", "close": 0.4923, "volume": 110685.0}, {"date": "2025-05-12", "close": 0.496, "volume": 362351.0}, {"date": "2025-05-13", "close": 0.4583, "volume": 680709.0}, {"date": "2025-05-14", "close": 0.465, "volume": 363664.0}, {"date": "2025-05-15", "close": 0.589, "volume": 4344006.0}, {"date": "2025-05-16", "close": 0.6822, "volume": 2196230.0}, {"date": "2025-05-19", "close": 0.69, "volume": 1221233.0}, {"date": "2025-05-20", "close": 0.92, "volume": 4093745.0}, {"date": "2025-05-21", "close": 0.9001, "volume": 2569935.0}, {"date": "2025-05-22", "close": 0.8462, "volume": 641005.0}, {"date": "2025-05-23", "close": 0.922, "volume": 1956091.0}, {"date": "2025-05-27", "close": 0.8601, "volume": 734696.0}, {"date": "2025-05-28", "close": 0.979, "volume": 1204033.0}, {"date": "2025-05-29", "close": 1.1, "volume": 2304694.0}, {"date": "2025-05-30", "close": 1.06, "volume": 919459.0}, {"date": "2025-06-02", "close": 1.03, "volume": 504290.0}, {"date": "2025-06-03", "close": 0.9098, "volume": 890010.0}, {"date": "2025-06-04", "close": 0.97, "volume": 643951.0}, {"date": "2025-06-05", "close": 0.9, "volume": 756817.0}, {"date": "2025-06-06", "close": 0.935, "volume": 595991.0}, {"date": "2025-06-09", "close": 1.09, "volume": 2178978.0}, {"date": "2025-06-10", "close": 1.12, "volume": 1565428.0}, {"date": "2025-06-11", "close": 1.34, "volume": 4078148.0}, {"date": "2025-06-12", "close": 1.37, "volume": 2599993.0}, {"date": "2025-06-13", "close": 1.87, "volume": 18769480.0}, {"date": "2025-06-16", "close": 1.84, "volume": 3936192.0}, {"date": "2025-06-17", "close": 1.76, "volume": 1934727.0}, {"date": "2025-06-18", "close": 2.28, "volume": 5765966.0}, {"date": "2025-06-20", "close": 2.22, "volume": 9520947.0}, {"date": "2025-06-23", "close": 2.01, "volume": 2651509.0}, {"date": "2025-06-24", "close": 1.81, "volume": 2758551.0}, {"date": "2025-06-25", "close": 1.7, "volume": 1828145.0}, {"date": "2025-06-26", "close": 1.51, "volume": 3052126.0}, {"date": "2025-06-27", "close": 1.74, "volume": 3819223.0}, {"date": "2025-06-30", "close": 1.71, "volume": 1797896.0}, {"date": "2025-07-01", "close": 1.68, "volume": 784442.0}, {"date": "2025-07-02", "close": 1.64, "volume": 687945.0}, {"date": "2025-07-03", "close": 1.58, "volume": 596029.0}, {"date": "2025-07-07", "close": 1.51, "volume": 817825.0}, {"date": "2025-07-08", "close": 1.47, "volume": 826610.0}, {"date": "2025-07-09", "close": 1.6, "volume": 1402844.0}, {"date": "2025-07-10", "close": 1.52, "volume": 820925.0}, {"date": "2025-07-11", "close": 1.53, "volume": 658231.0}, {"date": "2025-07-14", "close": 1.59, "volume": 1009792.0}, {"date": "2025-07-15", "close": 1.56, "volume": 1132715.0}, {"date": "2025-07-16", "close": 1.55, "volume": 933339.0}, {"date": "2025-07-17", "close": 1.72, "volume": 3767848.0}, {"date": "2025-07-18", "close": 1.74, "volume": 1336866.0}, {"date": "2025-07-21", "close": 1.77, "volume": 1655595.0}, {"date": "2025-07-22", "close": 1.7, "volume": 1263516.0}, {"date": "2025-07-23", "close": 1.75, "volume": 696472.0}, {"date": "2025-07-24", "close": 1.63, "volume": 663974.0}, {"date": "2025-07-25", "close": 1.63, "volume": 805214.0}, {"date": "2025-07-28", "close": 1.65, "volume": 801934.0}, {"date": "2025-07-29", "close": 1.51, "volume": 908383.0}, {"date": "2025-07-30", "close": 1.49, "volume": 687533.0}, {"date": "2025-07-31", "close": 1.51, "volume": 592602.0}, {"date": "2025-08-01", "close": 1.41, "volume": 645649.0}, {"date": "2025-08-04", "close": 1.56, "volume": 984024.0}, {"date": "2025-08-05", "close": 1.68, "volume": 948686.0}, {"date": "2025-08-06", "close": 1.76, "volume": 2198419.0}, {"date": "2025-08-07", "close": 1.67, "volume": 922514.0}, {"date": "2025-08-08", "close": 1.76, "volume": 932918.0}, {"date": "2025-08-11", "close": 1.76, "volume": 1139665.0}, {"date": "2025-08-12", "close": 1.71, "volume": 610347.0}, {"date": "2025-08-13", "close": 1.62, "volume": 730359.0}, {"date": "2025-08-14", "close": 1.58, "volume": 445319.0}, {"date": "2025-08-15", "close": 1.67, "volume": 440094.0}, {"date": "2025-08-18", "close": 1.75, "volume": 437140.0}, {"date": "2025-08-19", "close": 1.59, "volume": 549542.0}, {"date": "2025-08-20", "close": 1.57, "volume": 533456.0}, {"date": "2025-08-21", "close": 1.58, "volume": 218928.0}, {"date": "2025-08-22", "close": 1.66, "volume": 508985.0}, {"date": "2025-08-25", "close": 1.61, "volume": 318588.0}, {"date": "2025-08-26", "close": 1.85, "volume": 2008024.0}, {"date": "2025-08-27", "close": 1.83, "volume": 688143.0}, {"date": "2025-08-28", "close": 1.85, "volume": 601730.0}, {"date": "2025-08-29", "close": 1.75, "volume": 912933.0}, {"date": "2025-09-02", "close": 1.69, "volume": 385188.0}, {"date": "2025-09-03", "close": 1.64, "volume": 524553.0}, {"date": "2025-09-04", "close": 1.61, "volume": 602444.0}, {"date": "2025-09-05", "close": 1.6, "volume": 390040.0}, {"date": "2025-09-08", "close": 1.65, "volume": 403535.0}, {"date": "2025-09-09", "close": 1.66, "volume": 208085.0}, {"date": "2025-09-10", "close": 1.66, "volume": 510173.0}, {"date": "2025-09-11", "close": 1.73, "volume": 646714.0}, {"date": "2025-09-12", "close": 1.69, "volume": 444901.0}, {"date": "2025-09-15", "close": 1.76, "volume": 604568.0}, {"date": "2025-09-16", "close": 1.71, "volume": 417593.0}, {"date": "2025-09-17", "close": 1.72, "volume": 652934.0}, {"date": "2025-09-18", "close": 2.03, "volume": 4833644.0}, {"date": "2025-09-19", "close": 2.23, "volume": 2035973.0}, {"date": "2025-09-22", "close": 2.24, "volume": 1302517.0}, {"date": "2025-09-23", "close": 2.17, "volume": 1242312.0}, {"date": "2025-09-24", "close": 2.38, "volume": 1642205.0}, {"date": "2025-09-25", "close": 2.18, "volume": 964940.0}, {"date": "2025-09-26", "close": 2.49, "volume": 1436455.0}, {"date": "2025-09-29", "close": 2.69, "volume": 3155137.0}, {"date": "2025-09-30", "close": 2.54, "volume": 1397804.0}, {"date": "2025-10-01", "close": 2.54, "volume": 969070.0}, {"date": "2025-10-02", "close": 2.78, "volume": 1396632.0}, {"date": "2025-10-03", "close": 2.63, "volume": 1653400.0}, {"date": "2025-10-06", "close": 2.97, "volume": 1767978.0}, {"date": "2025-10-07", "close": 2.9, "volume": 1530977.0}, {"date": "2025-10-08", "close": 3.35, "volume": 1762790.0}, {"date": "2025-10-09", "close": 3.42, "volume": 1926171.0}, {"date": "2025-10-10", "close": 2.87, "volume": 2512461.0}, {"date": "2025-10-13", "close": 3.67, "volume": 2865202.0}, {"date": "2025-10-14", "close": 3.91, "volume": 3928949.0}, {"date": "2025-10-15", "close": 3.62, "volume": 3076096.0}, {"date": "2025-10-16", "close": 3.12, "volume": 2537278.0}, {"date": "2025-10-17", "close": 2.91, "volume": 2364493.0}, {"date": "2025-10-20", "close": 2.92, "volume": 1233284.0}, {"date": "2025-10-21", "close": 2.71, "volume": 936720.0}, {"date": "2025-10-22", "close": 2.53, "volume": 1552648.0}, {"date": "2025-10-23", "close": 2.58, "volume": 896943.0}, {"date": "2025-10-24", "close": 2.72, "volume": 1413251.0}, {"date": "2025-10-27", "close": 2.56, "volume": 1562614.0}, {"date": "2025-10-28", "close": 2.31, "volume": 1908749.0}, {"date": "2025-10-29", "close": 2.31, "volume": 1699155.0}, {"date": "2025-10-30", "close": 2.28, "volume": 643525.0}, {"date": "2025-10-31", "close": 2.58, "volume": 1947822.0}, {"date": "2025-11-03", "close": 2.23, "volume": 829924.0}, {"date": "2025-11-04", "close": 2.12, "volume": 1162716.0}, {"date": "2025-11-05", "close": 2.18, "volume": 761338.0}, {"date": "2025-11-06", "close": 2.14, "volume": 807585.0}, {"date": "2025-11-07", "close": 2.04, "volume": 2171032.0}, {"date": "2025-11-10", "close": 2.06, "volume": 581256.0}, {"date": "2025-11-11", "close": 2.02, "volume": 1082221.0}, {"date": "2025-11-12", "close": 1.99, "volume": 476102.0}, {"date": "2025-11-13", "close": 2.03, "volume": 1254275.0}, {"date": "2025-11-14", "close": 1.92, "volume": 708654.0}, {"date": "2025-11-17", "close": 1.78, "volume": 1126979.0}, {"date": "2025-11-18", "close": 1.33, "volume": 3258875.0}, {"date": "2025-11-19", "close": 1.29, "volume": 1847568.0}, {"date": "2025-11-20", "close": 1.2, "volume": 1301822.0}, {"date": "2025-11-21", "close": 1.29, "volume": 1325830.0}, {"date": "2025-11-24", "close": 1.54, "volume": 1302135.0}, {"date": "2025-11-25", "close": 1.57, "volume": 748236.0}, {"date": "2025-11-26", "close": 1.62, "volume": 600736.0}, {"date": "2025-11-28", "close": 1.65, "volume": 467919.0}, {"date": "2025-12-01", "close": 1.54, "volume": 440556.0}, {"date": "2025-12-02", "close": 1.52, "volume": 451161.0}, {"date": "2025-12-03", "close": 1.7, "volume": 682176.0}, {"date": "2025-12-04", "close": 1.79, "volume": 1067299.0}, {"date": "2025-12-05", "close": 1.77, "volume": 638382.0}, {"date": "2025-12-08", "close": 1.8, "volume": 397765.0}, {"date": "2025-12-09", "close": 1.8, "volume": 526589.0}, {"date": "2025-12-10", "close": 1.76, "volume": 422792.0}, {"date": "2025-12-11", "close": 1.9, "volume": 771452.0}, {"date": "2025-12-12", "close": 1.73, "volume": 643742.0}, {"date": "2025-12-15", "close": 1.6, "volume": 692577.0}, {"date": "2025-12-16", "close": 1.76, "volume": 539948.0}, {"date": "2025-12-17", "close": 1.6, "volume": 414881.0}, {"date": "2025-12-18", "close": 1.6, "volume": 453403.0}, {"date": "2025-12-19", "close": 1.69, "volume": 468668.0}, {"date": "2025-12-22", "close": 1.65, "volume": 843311.0}, {"date": "2025-12-23", "close": 1.59, "volume": 458630.0}, {"date": "2025-12-24", "close": 1.64, "volume": 372907.0}, {"date": "2025-12-26", "close": 1.56, "volume": 461611.0}, {"date": "2025-12-29", "close": 1.45, "volume": 889134.0}, {"date": "2025-12-30", "close": 1.47, "volume": 1075474.0}, {"date": "2025-12-31", "close": 1.47, "volume": 1024152.0}, {"date": "2026-01-02", "close": 1.63, "volume": 775401.0}, {"date": "2026-01-05", "close": 1.94, "volume": 1747198.0}, {"date": "2026-01-06", "close": 1.85, "volume": 789872.0}, {"date": "2026-01-07", "close": 2.13, "volume": 1951766.0}, {"date": "2026-01-08", "close": 2.21, "volume": 2611888.0}, {"date": "2026-01-09", "close": 2.32, "volume": 1195238.0}, {"date": "2026-01-12", "close": 2.15, "volume": 1698995.0}, {"date": "2026-01-13", "close": 1.99, "volume": 1339214.0}, {"date": "2026-01-14", "close": 2.09, "volume": 1265479.0}, {"date": "2026-01-15", "close": 2.32, "volume": 1683937.0}, {"date": "2026-01-16", "close": 2.15, "volume": 2567418.0}, {"date": "2026-01-20", "close": 2.2, "volume": 2003241.0}, {"date": "2026-01-21", "close": 2.44, "volume": 1718581.0}, {"date": "2026-01-22", "close": 2.44, "volume": 1502925.0}, {"date": "2026-01-23", "close": 2.39, "volume": 1037606.0}, {"date": "2026-01-26", "close": 2.16, "volume": 1690416.0}, {"date": "2026-01-27", "close": 2.28, "volume": 799364.0}, {"date": "2026-01-28", "close": 2.22, "volume": 636267.0}, {"date": "2026-01-29", "close": 2.06, "volume": 1188786.0}, {"date": "2026-01-30", "close": 1.86, "volume": 1825486.0}, {"date": "2026-02-02", "close": 1.82, "volume": 720320.0}, {"date": "2026-02-03", "close": 1.94, "volume": 596512.0}, {"date": "2026-02-04", "close": 1.8, "volume": 790766.0}, {"date": "2026-02-05", "close": 1.7, "volume": 1164119.0}, {"date": "2026-02-06", "close": 1.85, "volume": 703909.0}, {"date": "2026-02-09", "close": 1.89, "volume": 529238.0}, {"date": "2026-02-10", "close": 1.85, "volume": 262370.0}, {"date": "2026-02-11", "close": 1.8, "volume": 598931.0}, {"date": "2026-02-12", "close": 1.71, "volume": 414385.0}, {"date": "2026-02-13", "close": 1.76, "volume": 235592.0}, {"date": "2026-02-17", "close": 1.75, "volume": 340118.0}, {"date": "2026-02-18", "close": 1.81, "volume": 350786.0}, {"date": "2026-02-19", "close": 1.96, "volume": 390776.0}, {"date": "2026-02-20", "close": 1.88, "volume": 386917.0}, {"date": "2026-02-23", "close": 1.86, "volume": 314190.0}, {"date": "2026-02-24", "close": 1.9, "volume": 402284.0}, {"date": "2026-02-25", "close": 1.97, "volume": 975326.0}, {"date": "2026-02-26", "close": 2.04, "volume": 582394.0}, {"date": "2026-02-27", "close": 1.94, "volume": 266545.0}, {"date": "2026-03-02", "close": 2.01, "volume": 743978.0}, {"date": "2026-03-03", "close": 1.87, "volume": 863280.0}, {"date": "2026-03-04", "close": 2.0, "volume": 820912.0}, {"date": "2026-03-05", "close": 1.93, "volume": 382630.0}, {"date": "2026-03-06", "close": 1.92, "volume": 1171603.0}, {"date": "2026-03-09", "close": 1.86, "volume": 333587.0}, {"date": "2026-03-10", "close": 1.87, "volume": 429248.0}, {"date": "2026-03-11", "close": 1.92, "volume": 227536.0}, {"date": "2026-03-12", "close": 1.86, "volume": 291117.0}, {"date": "2026-03-13", "close": 1.82, "volume": 433964.0}, {"date": "2026-03-16", "close": 1.82, "volume": 326538.0}, {"date": "2026-03-17", "close": 1.85, "volume": 304483.0}, {"date": "2026-03-18", "close": 1.8, "volume": 298689.0}, {"date": "2026-03-19", "close": 1.78, "volume": 328443.0}, {"date": "2026-03-20", "close": 1.72, "volume": 830646.0}, {"date": "2026-03-23", "close": 1.72, "volume": 497162.0}, {"date": "2026-03-24", "close": 1.49, "volume": 2885729.0}, {"date": "2026-03-25", "close": 1.46, "volume": 1969816.0}, {"date": "2026-03-26", "close": 1.36, "volume": 635375.0}, {"date": "2026-03-27", "close": 1.34, "volume": 772295.0}, {"date": "2026-03-30", "close": 1.3, "volume": 622226.0}, {"date": "2026-03-31", "close": 1.41, "volume": 594333.0}, {"date": "2026-04-01", "close": 1.43, "volume": 326657.0}, {"date": "2026-04-02", "close": 1.47, "volume": 266494.0}, {"date": "2026-04-06", "close": 1.48, "volume": 446957.0}, {"date": "2026-04-07", "close": 1.39, "volume": 415848.0}, {"date": "2026-04-08", "close": 1.61, "volume": 1233040.0}, {"date": "2026-04-09", "close": 1.48, "volume": 647364.0}, {"date": "2026-04-10", "close": 1.58, "volume": 354332.0}, {"date": "2026-04-13", "close": 1.56, "volume": 766187.0}, {"date": "2026-04-14", "close": 1.56, "volume": 828474.0}, {"date": "2026-04-15", "close": 1.84, "volume": 1446412.0}, {"date": "2026-04-16", "close": 1.78, "volume": 686917.0}, {"date": "2026-04-17", "close": 1.83, "volume": 692689.0}, {"date": "2026-04-20", "close": 1.75, "volume": 547139.0}, {"date": "2026-04-21", "close": 1.77, "volume": 779896.0}, {"date": "2026-04-22", "close": 1.88, "volume": 1154629.0}, {"date": "2026-04-23", "close": 1.78, "volume": 789268.0}, {"date": "2026-04-24", "close": 1.91, "volume": 784392.0}, {"date": "2026-04-27", "close": 2.11, "volume": 3079484.0}, {"date": "2026-04-28", "close": 1.99, "volume": 1236379.0}, {"date": "2026-04-29", "close": 1.92, "volume": 853505.0}, {"date": "2026-04-30", "close": 2.26, "volume": 2474638.0}, {"date": "2026-05-01", "close": 2.42, "volume": 1746040.0}, {"date": "2026-05-04", "close": 2.36, "volume": 2699467.0}, {"date": "2026-05-05", "close": 2.28, "volume": 1252072.0}, {"date": "2026-05-06", "close": 2.81, "volume": 4091451.0}, {"date": "2026-05-07", "close": 2.2, "volume": 4215727.0}, {"date": "2026-05-08", "close": 2.39, "volume": 3076135.0}, {"date": "2026-05-11", "close": 2.24, "volume": 3250968.0}, {"date": "2026-05-12", "close": 2.23, "volume": 2437921.0}, {"date": "2026-05-13", "close": 2.48, "volume": 2638648.0}, {"date": "2026-05-14", "close": 2.42, "volume": 2658925.0}, {"date": "2026-05-15", "close": 2.21, "volume": 2804789.0}, {"date": "2026-05-18", "close": 2.2, "volume": 2688429.0}, {"date": "2026-05-19", "close": 2.32, "volume": 3217321.0}, {"date": "2026-05-20", "close": 2.385, "volume": 2681625.0}, {"date": "2026-05-21", "close": 2.48, "volume": 2738239.0}, {"date": "2026-05-22", "close": 3.14, "volume": 8545050.0}, {"date": "2026-05-26", "close": 2.97, "volume": 13038510.0}, {"date": "2026-05-27", "close": 2.76, "volume": 8923191.0}, {"date": "2026-05-28", "close": 2.84, "volume": 3431021.0}, {"date": "2026-05-29", "close": 2.925, "volume": 4928903.0}, {"date": "2026-06-01", "close": 2.53, "volume": 6860356.0}, {"date": "2026-06-02", "close": 2.52, "volume": 2676144.0}, {"date": "2026-06-03", "close": 2.4, "volume": 2430589.0}, {"date": "2026-06-04", "close": 2.49, "volume": 1887248.0}, {"date": "2026-06-05", "close": 2.26, "volume": 2690528.0}, {"date": "2026-06-08", "close": 2.26, "volume": 1171561.0}, {"date": "2026-06-09", "close": 2.26, "volume": 1760578.0}, {"date": "2026-06-10", "close": 2.07, "volume": 1602371.0}, {"date": "2026-06-11", "close": 2.26, "volume": 1277166.0}, {"date": "2026-06-12", "close": 2.19, "volume": 1150289.0}, {"date": "2026-06-15", "close": 2.26, "volume": 1063558.0}, {"date": "2026-06-16", "close": 2.18, "volume": 1183469.0}, {"date": "2026-06-17", "close": 2.19, "volume": 1047004.0}, {"date": "2026-06-18", "close": 2.22, "volume": 1027109.0}, {"date": "2026-06-22", "close": 2.14, "volume": 1505762.0}, {"date": "2026-06-23", "close": 2.03, "volume": 1004734.0}, {"date": "2026-06-24", "close": 1.88, "volume": 2117136.0}, {"date": "2026-06-25", "close": 1.88, "volume": 1613390.0}, {"date": "2026-06-26", "close": 1.91, "volume": 874386.0}, {"date": "2026-06-29", "close": 1.97, "volume": 631077.0}, {"date": "2026-06-30", "close": 1.97, "volume": 643551.0}, {"date": "2026-07-01", "close": 1.99, "volume": 697710.0}, {"date": "2026-07-02", "close": 1.94, "volume": 921721.0}, {"date": "2026-07-06", "close": 1.92, "volume": 575954.0}, {"date": "2026-07-07", "close": 1.75, "volume": 1551192.0}, {"date": "2026-07-08", "close": 1.68, "volume": 1376529.0}, {"date": "2026-07-09", "close": 1.76, "volume": 974878.0}, {"date": "2026-07-10", "close": 1.76, "volume": 824142.0}, {"date": "2026-07-13", "close": 1.72, "volume": 713242.0}, {"date": "2026-07-14", "close": 1.73, "volume": 407204.0}, {"date": "2026-07-15", "close": 1.71, "volume": 938547.0}, {"date": "2026-07-16", "close": 1.5, "volume": 4114159.0}, {"date": "2026-07-17", "close": 1.57, "volume": 1703568.0}, {"date": "2026-07-20", "close": 1.655, "volume": 1172436.0}, {"date": "2026-07-21", "close": 1.99, "volume": 4409686.0}, {"date": "2026-07-22", "close": 1.91, "volume": 1397188.0}, {"date": "2026-07-23", "close": 1.85, "volume": 1205022.0}, {"date": "2026-07-24", "close": 1.78, "volume": 840301.0}, {"date": "2026-07-27", "close": 1.85, "volume": 807136.0}, {"date": "2026-07-28", "close": 1.75, "volume": 822613.0}, {"date": "2026-07-29", "close": 1.59, "volume": 1055521.0}, {"date": "2026-07-30", "close": 1.74, "volume": 1188860.0}, {"date": "2026-07-31", "close": 1.72, "volume": 617022.0}, {"date": "2026-08-03", "close": 1.78, "volume": 1108431.0}, {"date": "2026-08-04", "close": 1.79, "volume": 1765545.0}, {"date": "2026-08-05", "close": 1.91, "volume": 2659525.0}, {"date": "2026-08-06", "close": 1.95, "volume": 1689995.0}, {"date": "2026-08-07", "close": 2.01, "volume": 1557543.0}, {"date": "2026-08-10", "close": 2.04, "volume": 1735319.0}, {"date": "2026-08-11", "close": 2.03, "volume": 614051.0}, {"date": "2026-08-12", "close": 1.99, "volume": 792416.0}, {"date": "2026-08-13", "close": 1.99, "volume": 539783.0}, {"date": "2026-08-14", "close": 1.97, "volume": 583294.0}, {"date": "2026-08-17", "close": 1.98, "volume": 680146.0}, {"date": "2026-08-18", "close": 1.89, "volume": 655359.0}, {"date": "2026-08-19", "close": 1.885, "volume": 853907.0}, {"date": "2026-08-20", "close": 1.84, "volume": 579884.0}, {"date": "2026-08-21", "close": 1.87, "volume": 403007.0}, {"date": "2026-08-24", "close": 1.83, "volume": 538098.0}, {"date": "2026-08-25", "close": 1.88, "volume": 466640.0}, {"date": "2026-08-26", "close": 1.82, "volume": 409507.0}, {"date": "2026-08-27", "close": 1.81, "volume": 428461.0}, {"date": "2026-08-28", "close": 1.77, "volume": 551159.0}, {"date": "2026-08-31", "close": 1.67, "volume": 1315188.0}, {"date": "2026-09-01", "close": 1.595, "volume": 693157.0}, {"date": "2026-09-02", "close": 1.66, "volume": 632452.0}, {"date": "2026-09-03", "close": 1.67, "volume": 589216.0}, {"date": "2026-09-04", "close": 1.68, "volume": 967503.0}, {"date": "2026-09-08", "close": 1.66, "volume": 784507.0}, {"date": "2026-09-09", "close": 1.63, "volume": 542659.0}, {"date": "2026-09-10", "close": 1.62, "volume": 397113.0}, {"date": "2026-09-11", "close": 1.66, "volume": 237212.0}, {"date": "2026-09-14", "close": 1.65, "volume": 569196.0}, {"date": "2026-09-15", "close": 1.61, "volume": 837422.0}, {"date": "2026-09-16", "close": 1.63, "volume": 391710.0}, {"date": "2026-09-17", "close": 1.67, "volume": 391319.0}, {"date": "2026-09-18", "close": 1.66, "volume": 200816.0}, {"date": "2026-09-21", "close": 1.72, "volume": 473170.0}, {"date": "2026-09-22", "close": 1.77, "volume": 374783.0}, {"date": "2026-09-23", "close": 1.69, "volume": 348323.0}, {"date": "2026-09-24", "close": 1.75, "volume": 387605.0}, {"date": "2026-09-25", "close": 1.73, "volume": 501631.0}, {"date": "2026-09-28", "close": 1.7, "volume": 354446.0}, {"date": "2026-09-29", "close": 1.7, "volume": 289823.0}, {"date": "2026-09-30", "close": 1.7, "volume": 327861.0}, {"date": "2026-10-01", "close": 1.67, "volume": 305307.0}, {"date": "2026-10-02", "close": 1.68, "volume": 279753.0}, {"date": "2026-10-05", "close": 1.63, "volume": 568857.0}, {"date": "2026-10-06", "close": 1.6, "volume": 581083.0}, {"date": "2026-10-07", "close": 1.6, "volume": 577404.0}, {"date": "2026-10-08", "close": 1.53, "volume": 671011.0}, {"date": "2026-10-09", "close": 1.55, "volume": 1185501.0}, {"date": "2026-10-12", "close": 1.51, "volume": 722033.0}, {"date": "2026-10-13", "close": 1.46, "volume": 668265.0}, {"date": "2026-10-14", "close": 1.385, "volume": 1223312.0}, {"date": "2026-10-15", "close": 1.41, "volume": 635932.0}, {"date": "2026-10-16", "close": 1.38, "volume": 418822.0}, {"date": "2026-10-19", "close": 1.39, "volume": 471699.0}, {"date": "2026-10-20", "close": 1.345, "volume": 389611.0}, {"date": "2026-10-21", "close": 1.35, "volume": 524906.0}, {"date": "2026-10-22", "close": 1.305, "volume": 467102.0}, {"date": "2026-10-23", "close": 1.28, "volume": 378382.0}, {"date": "2026-10-26", "close": 1.27, "volume": 410332.0}], "refreshing": true}