{"ticker": "MITQ", "overview": {"cik": "1770236", "ticker": "MITQ", "name": "MOVING iMAGE TECHNOLOGIES INC.", "industry": "Photographic Equipment & Supplies", "country": "United States", "sic": "3861", "announcements": [{"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017802", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016903", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013982", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001437749-26-011983", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-04", "title": "FORM DEFA14A", "accession": "0001437749-26-006708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-04", "title": "FORM DEFA14A", "accession": "0001437749-26-006707", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-18", "title": "FORM DEF 14A", "accession": "0001437749-26-004478", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "FORM 8-K", "accession": "0001437749-26-004067", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001437749-26-003868", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "FORM 8-K", "accession": "0001437749-26-003317", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "FORM 8-K", "accession": "0001437749-25-035555", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001437749-25-035100", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "FORM 8-K", "accession": "0001437749-25-033510", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-29", "title": "FORM 8-K", "accession": "0001437749-25-030005", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-09-29", "title": "FORM 10-K/A", "accession": "0001437749-25-029978", "price_sensitive": false}, {"form": "10-K", "date": "2025-09-26", "title": "FORM 10-K", "accession": "0001437749-25-029934", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-19", "title": "Material event", "accession": "0001770236-25-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-15", "title": "Quarterly report", "accession": "0001770236-25-000021", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-28", "title": "Material event", "accession": "0001558370-25-003899", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-13", "title": "Material event", "accession": "0001770236-25-000012", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-13", "title": "Quarterly report", "accession": "0001770236-25-000008", "price_sensitive": true}, {"form": "8-K", "date": "2024-12-23", "title": "Material event", "accession": "0001770236-24-000035", "price_sensitive": true}, {"form": "8-K", "date": "2024-11-18", "title": "Material event", "accession": "0001770236-24-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-14", "title": "Quarterly report", "accession": "0001558370-24-015610", "price_sensitive": true}, {"form": "4", "date": "2024-11-07", "title": "PRIMARY DOCUMENT", "accession": "0001213900-24-095518", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 2, "buy_sum": 62377.369999999995, "sell_n": 0, "sell_sum": 0, "net": 62377.369999999995, "insiders": 2, "first_date": "2022-05-19", "last_date": "2022-05-27"}, "metrics": {"ticker": "MITQ", "has_prices": true, "as_of": "2026-08-07", "last": 0.5449, "prev_close": 0.54, "change": 0.0049000000000000155, "change_pct": 0.009074074074074102, "session_volume": 9112.0, "vwap_5": 0.5362253460284749, "vwap_20": 0.5910576653856291, "vwap_60": 0.5985830561775611, "vwap_250": 0.8392421430661734, "high_52w": 0.94, "low_52w": 0.51, "avg_volume_20": 48944.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-24-095518", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Francois Godfrey", "who_key": "GODFREY FRANCOIS", "role": "President, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000121390024095518/0001213900-24-095518-index.htm", "trade_date": "2024-10-30", "timestamp": "2024-10-30", "mins": 1056455}, {"id": "0001213900-24-091861", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Katherine D. Crothall", "who_key": "CROTHALL KATHERINE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000121390024091861/0001213900-24-091861-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106855}, {"id": "0001213900-24-091863", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "John Stiska", "who_key": "STISKA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000121390024091863/0001213900-24-091863-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106855}, {"id": "0001213900-24-091865", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Scott Lloyd Anderson", "who_key": "ANDERSON SCOTT LLOYD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000121390024091865/0001213900-24-091865-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106855}, {"id": "0001415889-24-006404", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Jose Delgado", "who_key": "DELGADO JOSE", "role": "EVP SALES & MARKETING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33073.862, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000141588924006404/0001415889-24-006404-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409255}, {"id": "0001415889-23-014415", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Katherine D. Crothall", "who_key": "CROTHALL KATHERINE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11720.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000141588923014415/0001415889-23-014415-index.htm", "trade_date": "2023-09-25", "timestamp": "2023-09-25", "mins": 1633895}, {"id": "0001213900-24-091858", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Katherine D. Crothall", "who_key": "CROTHALL KATHERINE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000121390024091858/0001213900-24-091858-index.htm", "trade_date": "2023-09-25", "timestamp": "2023-09-25", "mins": 1633895}, {"id": "0001415889-23-014417", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "John Stiska", "who_key": "STISKA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000141588923014417/0001415889-23-014417-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809575}, {"id": "0001415889-23-014419", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Scott Lloyd Anderson", "who_key": "ANDERSON SCOTT LLOYD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000141588923014419/0001415889-23-014419-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809575}, {"id": "0001415889-23-014421", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "William F. Greene", "who_key": "GREENE WILLIAM F", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000141588923014421/0001415889-23-014421-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809575}, {"id": "0001209191-22-043047", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Michael R. Sherman", "who_key": "SHERMAN MICHAEL R.", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122043047/0001209191-22-043047-index.htm", "trade_date": "2022-07-21", "timestamp": "2022-07-21", "mins": 2254535}, {"id": "0001209191-22-032982", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Philip L. Rafnson", "who_key": "RAFNSON PHILIP L.", "role": "CEO, Pres., Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49877.369999999995, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CEO buys $50K of MITQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122032982/0001209191-22-032982-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333735}, {"id": "0001209191-22-031167", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Bevan Wright", "who_key": "WRIGHT BEVAN", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12500.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider opens the wallet: $12K of MITQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122031167/0001209191-22-031167-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345255}, {"id": "0001209191-21-046183", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Katherine D. Crothall", "who_key": "CROTHALL KATHERINE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919121046183/0001209191-21-046183-index.htm", "trade_date": "2021-07-07", "timestamp": "2021-07-07", "mins": 2800295}, {"id": "0001209191-21-046186", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Scott Lloyd Anderson", "who_key": "ANDERSON SCOTT LLOYD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919121046186/0001209191-21-046186-index.htm", "trade_date": "2021-07-07", "timestamp": "2021-07-07", "mins": 2800295}, {"id": "0001209191-21-046188", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "John Stiska", "who_key": "STISKA JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MITQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919121046188/0001209191-21-046188-index.htm", "trade_date": "2021-07-07", "timestamp": "2021-07-07", "mins": 2800295}], "recent_buys": [{"id": "0001209191-22-032982", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Philip L. Rafnson", "who_key": "RAFNSON PHILIP L.", "role": "CEO, Pres., Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49877.369999999995, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "CEO buys $50K of MITQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122032982/0001209191-22-032982-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333735}, {"id": "0001209191-22-031167", "src": "INSIDERS", "ticker": "MITQ", "cik": "1770236", "company": "MOVING iMAGE TECHNOLOGIES INC.", "company_raw": "MOVING iMAGE TECHNOLOGIES INC.", "who": "Bevan Wright", "who_key": "WRIGHT BEVAN", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12500.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "United States", "headline": "Insider opens the wallet: $12K of MITQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122031167/0001209191-22-031167-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345255}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Moving iMage Technologies, Inc. Common Stock", "new_value": "MOVING iMAGE TECHNOLOGIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001770236", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001770236", "applied": 1, "detected_at": "2026-10-26T02:16:58.100848"}]}, "key_people": [{"who": "Philip L. Rafnson", "who_key": "RAFNSON PHILIP L.", "role": "CEO, Pres., Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 49877.369999999995, "sold": 0, "net": 49877.369999999995, "trades": 1, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 49877.369999999995, "date": "2022-05-27", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122032982/0001209191-22-032982-index.htm"}], "latest": {"action": "BUY", "amount": 49877.369999999995, "date": "2022-05-27", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122032982/0001209191-22-032982-index.htm"}}, {"who": "Bevan Wright", "who_key": "WRIGHT BEVAN", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 12500.0, "sold": 0, "net": 12500.0, "trades": 1, "top_score": 23.8, "lean": "buying", "history": [{"action": "BUY", "amount": 12500.0, "date": "2022-05-19", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122031167/0001209191-22-031167-index.htm"}], "latest": {"action": "BUY", "amount": 12500.0, "date": "2022-05-19", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1770236/000120919122031167/0001209191-22-031167-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017802", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016903", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013982", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001437749-26-011983", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-04", "title": "FORM DEFA14A", "accession": "0001437749-26-006708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-04", "title": "FORM DEFA14A", "accession": "0001437749-26-006707", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-18", "title": "FORM DEF 14A", "accession": "0001437749-26-004478", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "FORM 8-K", "accession": "0001437749-26-004067", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001437749-26-003868", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-06", "title": "FORM 8-K", "accession": "0001437749-26-003317", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "FORM 8-K", "accession": "0001437749-25-035555", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001437749-25-035100", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "FORM 8-K", "accession": "0001437749-25-033510", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-29", "title": "FORM 8-K", "accession": "0001437749-25-030005", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-09-29", "title": "FORM 10-K/A", "accession": "0001437749-25-029978", "price_sensitive": false}, {"form": "10-K", "date": "2025-09-26", "title": "FORM 10-K", "accession": "0001437749-25-029934", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-19", "title": "Material event", "accession": "0001770236-25-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-15", "title": "Quarterly report", "accession": "0001770236-25-000021", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-28", "title": "Material event", "accession": "0001558370-25-003899", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-13", "title": "Material event", "accession": "0001770236-25-000012", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-13", "title": "Quarterly report", "accession": "0001770236-25-000008", "price_sensitive": true}, {"form": "8-K", "date": "2024-12-23", "title": "Material event", "accession": "0001770236-24-000035", "price_sensitive": true}, {"form": "8-K", "date": "2024-11-18", "title": "Material event", "accession": "0001770236-24-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-14", "title": "Quarterly report", "accession": "0001558370-24-015610", "price_sensitive": true}, {"form": "4", "date": "2024-11-07", "title": "PRIMARY DOCUMENT", "accession": "0001213900-24-095518", "price_sensitive": false}], "performance": {"ticker": "MITQ", "has_prices": true, "summary": {"n": 2, "avg": -0.5548202614379084, "win_rate": 0.0, "best": -0.5421008403361344, "worst": -0.5675396825396825, "as_of": "2026-08-07"}, "buys": [{"who": "RAFNSON PHILIP L.", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres., Director, 10% Owner", "amount": 49877.369999999995, "date": "2022-05-27", "score": 45.8, "ref_price": 1.19, "return": -0.5421008403361344}, {"who": "WRIGHT BEVAN", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Operations", "amount": 12500.0, "date": "2022-05-19", "score": 23.8, "ref_price": 1.26, "return": -0.5675396825396825}]}, "price_series": [{"date": "2021-07-08", "close": 24.0, "volume": 2479361.0}, {"date": "2021-07-09", "close": 15.95, "volume": 2648750.0}, {"date": "2021-07-12", "close": 10.84, "volume": 5954513.0}, {"date": "2021-07-13", "close": 7.2, "volume": 2550657.0}, {"date": "2021-07-14", "close": 5.01, "volume": 2707209.0}, {"date": "2021-07-15", "close": 5.49, "volume": 8100264.0}, {"date": "2021-07-16", "close": 5.3, "volume": 1017356.0}, {"date": "2021-07-19", "close": 4.17, "volume": 2716285.0}, {"date": "2021-07-20", "close": 4.1, "volume": 2663274.0}, {"date": "2021-07-21", "close": 4.61, "volume": 2937524.0}, {"date": "2021-07-22", "close": 4.16, "volume": 1983596.0}, {"date": "2021-07-23", "close": 4.23, "volume": 3123539.0}, {"date": "2021-07-26", "close": 4.29, "volume": 12148810.0}, {"date": "2021-07-27", "close": 4.04, "volume": 929559.0}, {"date": "2021-07-28", "close": 4.07, "volume": 436401.0}, {"date": "2021-07-29", "close": 4.01, "volume": 235262.0}, {"date": "2021-07-30", "close": 3.88, "volume": 309500.0}, {"date": "2021-08-02", "close": 3.87, "volume": 290482.0}, {"date": "2021-08-03", "close": 3.63, "volume": 421946.0}, {"date": "2021-08-04", "close": 3.38, "volume": 463628.0}, {"date": "2021-08-05", "close": 3.28, "volume": 327693.0}, {"date": "2021-08-06", "close": 3.34, "volume": 197498.0}, {"date": "2021-08-09", "close": 3.29, "volume": 225492.0}, {"date": "2021-08-10", "close": 3.83, "volume": 1294087.0}, {"date": "2021-08-11", "close": 3.65, "volume": 1235968.0}, {"date": "2021-08-12", "close": 3.665, "volume": 678239.0}, {"date": "2021-08-13", "close": 3.3, "volume": 318853.0}, {"date": "2021-08-16", "close": 3.36, "volume": 152647.0}, {"date": "2021-08-17", "close": 3.1, "volume": 228931.0}, {"date": "2021-08-18", "close": 3.22, "volume": 176187.0}, {"date": "2021-08-19", "close": 2.98, "volume": 293187.0}, {"date": "2021-08-20", "close": 3.01, "volume": 222382.0}, {"date": "2021-08-23", "close": 3.11, "volume": 1201872.0}, {"date": "2021-08-24", "close": 3.1, "volume": 271235.0}, {"date": "2021-08-25", "close": 3.22, "volume": 251461.0}, {"date": "2021-08-26", "close": 3.11, "volume": 292735.0}, {"date": "2021-08-27", "close": 3.13, "volume": 213325.0}, {"date": "2021-08-30", "close": 3.39, "volume": 763885.0}, {"date": "2021-08-31", "close": 3.39, "volume": 814200.0}, {"date": "2021-09-01", "close": 3.31, "volume": 239802.0}, {"date": "2021-09-02", "close": 3.48, "volume": 617954.0}, {"date": "2021-09-03", "close": 3.36, "volume": 182377.0}, {"date": "2021-09-07", "close": 3.37, "volume": 436490.0}, {"date": "2021-09-08", "close": 3.6, "volume": 977232.0}, {"date": "2021-09-09", "close": 3.57, "volume": 615091.0}, {"date": "2021-09-10", "close": 3.43, "volume": 406879.0}, {"date": "2021-09-13", "close": 3.37, "volume": 168008.0}, {"date": "2021-09-14", "close": 3.07, "volume": 405946.0}, {"date": "2021-09-15", "close": 3.04, "volume": 161657.0}, {"date": "2021-09-16", "close": 2.95, "volume": 530409.0}, {"date": "2021-09-17", "close": 2.92, "volume": 714770.0}, {"date": "2021-09-20", "close": 2.62, "volume": 717114.0}, {"date": "2021-09-21", "close": 2.89, "volume": 669034.0}, {"date": "2021-09-22", "close": 2.72, "volume": 729633.0}, {"date": "2021-09-23", "close": 2.76, "volume": 244933.0}, {"date": "2021-09-24", "close": 2.74, "volume": 118480.0}, {"date": "2021-09-27", "close": 2.71, "volume": 358269.0}, {"date": "2021-09-28", "close": 2.82, "volume": 465484.0}, {"date": "2021-09-29", "close": 3.07, "volume": 3927088.0}, {"date": "2021-09-30", "close": 2.82, "volume": 857455.0}, {"date": "2021-10-01", "close": 2.79, "volume": 270665.0}, {"date": "2021-10-04", "close": 2.65, "volume": 692673.0}, {"date": "2021-10-05", "close": 2.69, "volume": 929798.0}, {"date": "2021-10-06", "close": 2.61, "volume": 3459051.0}, {"date": "2021-10-07", "close": 2.9, "volume": 918902.0}, {"date": "2021-10-08", "close": 2.9, "volume": 451197.0}, {"date": "2021-10-11", "close": 2.82, "volume": 356508.0}, {"date": "2021-10-12", "close": 3.02, "volume": 912702.0}, {"date": "2021-10-13", "close": 3.2, "volume": 604252.0}, {"date": "2021-10-14", "close": 3.1027, "volume": 266684.0}, {"date": "2021-10-15", "close": 2.97, "volume": 369978.0}, {"date": "2021-10-18", "close": 2.93, "volume": 127728.0}, {"date": "2021-10-19", "close": 2.705, "volume": 673622.0}, {"date": "2021-10-20", "close": 2.85, "volume": 419015.0}, {"date": "2021-10-21", "close": 2.71, "volume": 151180.0}, {"date": "2021-10-22", "close": 2.66, "volume": 356628.0}, {"date": "2021-10-25", "close": 2.7, "volume": 141006.0}, {"date": "2021-10-26", "close": 2.65, "volume": 138764.0}, {"date": "2021-10-27", "close": 2.89, "volume": 8571105.0}, {"date": "2021-10-28", "close": 3.01, "volume": 3544967.0}, {"date": "2021-10-29", "close": 2.76, "volume": 594396.0}, {"date": "2021-11-01", "close": 2.76, "volume": 405211.0}, {"date": "2021-11-02", "close": 2.79, "volume": 235122.0}, {"date": "2021-11-03", "close": 2.79, "volume": 210686.0}, {"date": "2021-11-04", "close": 2.77, "volume": 210667.0}, {"date": "2021-11-05", "close": 2.72, "volume": 275844.0}, {"date": "2021-11-08", "close": 2.79, "volume": 207074.0}, {"date": "2021-11-09", "close": 2.81, "volume": 274904.0}, {"date": "2021-11-10", "close": 2.71, "volume": 96108.0}, {"date": "2021-11-11", "close": 2.7, "volume": 6590454.0}, {"date": "2021-11-12", "close": 3.28, "volume": 27731280.0}, {"date": "2021-11-15", "close": 2.87, "volume": 1767754.0}, {"date": "2021-11-16", "close": 2.86, "volume": 1260753.0}, {"date": "2021-11-17", "close": 2.75, "volume": 461288.0}, {"date": "2021-11-18", "close": 2.57, "volume": 814212.0}, {"date": "2021-11-19", "close": 2.44, "volume": 602662.0}, {"date": "2021-11-22", "close": 2.248, "volume": 303487.0}, {"date": "2021-11-23", "close": 2.12, "volume": 221186.0}, {"date": "2021-11-24", "close": 2.22, "volume": 399835.0}, {"date": "2021-11-26", "close": 2.28, "volume": 109189.0}, {"date": "2021-11-29", "close": 2.12, "volume": 168653.0}, {"date": "2021-11-30", "close": 2.03, "volume": 195917.0}, {"date": "2021-12-01", "close": 1.88, "volume": 477988.0}, {"date": "2021-12-02", "close": 1.99, "volume": 215701.0}, {"date": "2021-12-03", "close": 2.03, "volume": 180534.0}, {"date": "2021-12-06", "close": 2.17, "volume": 297964.0}, {"date": "2021-12-07", "close": 2.14, "volume": 217689.0}, {"date": "2021-12-08", "close": 2.25, "volume": 257968.0}, {"date": "2021-12-09", "close": 2.21, "volume": 720868.0}, {"date": "2021-12-10", "close": 2.32, "volume": 461263.0}, {"date": "2021-12-13", "close": 2.24, "volume": 132740.0}, {"date": "2021-12-14", "close": 2.28, "volume": 369332.0}, {"date": "2021-12-15", "close": 2.24, "volume": 191582.0}, {"date": "2021-12-16", "close": 2.19, "volume": 102984.0}, {"date": "2021-12-17", "close": 2.2, "volume": 57128.0}, {"date": "2021-12-20", "close": 2.25, "volume": 201374.0}, {"date": "2021-12-21", "close": 2.24, "volume": 227979.0}, {"date": "2021-12-22", "close": 2.23, "volume": 42316.0}, {"date": "2021-12-23", "close": 2.32, "volume": 919888.0}, {"date": "2021-12-27", "close": 2.23, "volume": 137489.0}, {"date": "2021-12-28", "close": 2.2, "volume": 154830.0}, {"date": "2021-12-29", "close": 2.08, "volume": 258101.0}, {"date": "2021-12-30", "close": 2.12, "volume": 138793.0}, {"date": "2021-12-31", "close": 2.1, "volume": 73573.0}, {"date": "2022-01-03", "close": 2.12, "volume": 182384.0}, {"date": "2022-01-04", "close": 2.09, "volume": 76771.0}, {"date": "2022-01-05", "close": 1.96, "volume": 151337.0}, {"date": "2022-01-06", "close": 1.99, "volume": 126509.0}, {"date": "2022-01-07", "close": 1.91, "volume": 60647.0}, {"date": "2022-01-10", "close": 1.74, "volume": 141446.0}, {"date": "2022-01-11", "close": 1.84, "volume": 59868.0}, {"date": "2022-01-12", "close": 1.8299, "volume": 90346.0}, {"date": "2022-01-13", "close": 1.79, "volume": 64124.0}, {"date": "2022-01-14", "close": 1.72, "volume": 79125.0}, {"date": "2022-01-18", "close": 1.6462, "volume": 78549.0}, {"date": "2022-01-19", "close": 1.52, "volume": 695993.0}, {"date": "2022-01-20", "close": 1.46, "volume": 314894.0}, {"date": "2022-01-21", "close": 1.31, "volume": 162659.0}, {"date": "2022-01-24", "close": 1.22, "volume": 183262.0}, {"date": "2022-01-25", "close": 1.23, "volume": 86053.0}, {"date": "2022-01-26", "close": 1.23, "volume": 89537.0}, {"date": "2022-01-27", "close": 1.13, "volume": 154526.0}, {"date": "2022-01-28", "close": 1.18, "volume": 60796.0}, {"date": "2022-01-31", "close": 1.26, "volume": 106759.0}, {"date": "2022-02-01", "close": 1.26, "volume": 56350.0}, {"date": "2022-02-02", "close": 1.32, "volume": 48281.0}, {"date": "2022-02-03", "close": 1.24, "volume": 16256.0}, {"date": "2022-02-04", "close": 1.22, "volume": 30343.0}, {"date": "2022-02-07", "close": 1.27, "volume": 48002.0}, {"date": "2022-02-08", "close": 1.2, "volume": 149263.0}, {"date": "2022-02-09", "close": 1.6, "volume": 53435490.0}, {"date": "2022-02-10", "close": 1.68, "volume": 2241039.0}, {"date": "2022-02-11", "close": 1.88, "volume": 2888515.0}, {"date": "2022-02-14", "close": 1.95, "volume": 2934700.0}, {"date": "2022-02-15", "close": 1.88, "volume": 1453860.0}, {"date": "2022-02-16", "close": 1.71, "volume": 498813.0}, {"date": "2022-02-17", "close": 1.53, "volume": 400870.0}, {"date": "2022-02-18", "close": 1.41, "volume": 358039.0}, {"date": "2022-02-22", "close": 1.41, "volume": 153135.0}, {"date": "2022-02-23", "close": 1.39, "volume": 130746.0}, {"date": "2022-02-24", "close": 1.46, "volume": 314347.0}, {"date": "2022-02-25", "close": 1.46, "volume": 226101.0}, {"date": "2022-02-28", "close": 1.39, "volume": 113244.0}, {"date": "2022-03-01", "close": 1.32, "volume": 135399.0}, {"date": "2022-03-02", "close": 1.35, "volume": 52145.0}, {"date": "2022-03-03", "close": 1.27, "volume": 59505.0}, {"date": "2022-03-04", "close": 1.21, "volume": 98592.0}, {"date": "2022-03-07", "close": 1.3, "volume": 136170.0}, {"date": "2022-03-08", "close": 1.26, "volume": 136163.0}, {"date": "2022-03-09", "close": 1.26, "volume": 128270.0}, {"date": "2022-03-10", "close": 1.23, "volume": 96624.0}, {"date": "2022-03-11", "close": 1.23, "volume": 44400.0}, {"date": "2022-03-14", "close": 1.1, "volume": 150958.0}, {"date": "2022-03-15", "close": 1.15, "volume": 391983.0}, {"date": "2022-03-16", "close": 1.15, "volume": 99957.0}, {"date": "2022-03-17", "close": 1.19, "volume": 95101.0}, {"date": "2022-03-18", "close": 1.03, "volume": 604633.0}, {"date": "2022-03-21", "close": 1.11, "volume": 110042.0}, {"date": "2022-03-22", "close": 1.2, "volume": 134223.0}, {"date": "2022-03-23", "close": 1.25, "volume": 201515.0}, {"date": "2022-03-24", "close": 1.24, "volume": 115794.0}, {"date": "2022-03-25", "close": 1.23, "volume": 117976.0}, {"date": "2022-03-28", "close": 1.45, "volume": 641833.0}, {"date": "2022-03-29", "close": 1.34, "volume": 504404.0}, {"date": "2022-03-30", "close": 1.32, "volume": 107205.0}, {"date": "2022-03-31", "close": 1.25, "volume": 72976.0}, {"date": "2022-04-01", "close": 1.26, "volume": 87110.0}, {"date": "2022-04-04", "close": 1.33, "volume": 78378.0}, {"date": "2022-04-05", "close": 1.27, "volume": 44415.0}, {"date": "2022-04-06", "close": 1.27, "volume": 30733.0}, {"date": "2022-04-07", "close": 1.3, "volume": 32272.0}, {"date": "2022-04-08", "close": 1.32, "volume": 41819.0}, {"date": "2022-04-11", "close": 1.3, "volume": 17085.0}, {"date": "2022-04-12", "close": 1.275, "volume": 101134.0}, {"date": "2022-04-13", "close": 1.33, "volume": 12498.0}, {"date": "2022-04-14", "close": 1.28, "volume": 25480.0}, {"date": "2022-04-18", "close": 1.22, "volume": 18009.0}, {"date": "2022-04-19", "close": 1.22, "volume": 12614.0}, {"date": "2022-04-20", "close": 1.21, "volume": 37560.0}, {"date": "2022-04-21", "close": 1.15, "volume": 1029438.0}, {"date": "2022-04-22", "close": 1.59, "volume": 91428280.0}, {"date": "2022-04-25", "close": 1.56, "volume": 3388849.0}, {"date": "2022-04-26", "close": 1.3, "volume": 1314827.0}, {"date": "2022-04-27", "close": 1.25, "volume": 883746.0}, {"date": "2022-04-28", "close": 1.23, "volume": 403391.0}, {"date": "2022-04-29", "close": 1.19, "volume": 331318.0}, {"date": "2022-05-02", "close": 1.12, "volume": 299844.0}, {"date": "2022-05-03", "close": 1.11, "volume": 285802.0}, {"date": "2022-05-04", "close": 1.105, "volume": 169079.0}, {"date": "2022-05-05", "close": 1.13, "volume": 293534.0}, {"date": "2022-05-06", "close": 1.12, "volume": 179153.0}, {"date": "2022-05-09", "close": 1.03, "volume": 355139.0}, {"date": "2022-05-10", "close": 0.9, "volume": 327279.0}, {"date": "2022-05-11", "close": 0.89, "volume": 212789.0}, {"date": "2022-05-12", "close": 0.937, "volume": 85845.0}, {"date": "2022-05-13", "close": 1.02, "volume": 171228.0}, {"date": "2022-05-16", "close": 1.04, "volume": 278263.0}, {"date": "2022-05-17", "close": 1.23, "volume": 16356270.0}, {"date": "2022-05-18", "close": 1.23, "volume": 931754.0}, {"date": "2022-05-19", "close": 1.26, "volume": 387267.0}, {"date": "2022-05-20", "close": 1.33, "volume": 354507.0}, {"date": "2022-05-23", "close": 1.18, "volume": 201825.0}, {"date": "2022-05-24", "close": 1.07, "volume": 276669.0}, {"date": "2022-05-25", "close": 1.16, "volume": 41245.0}, {"date": "2022-05-26", "close": 1.14, "volume": 33370.0}, {"date": "2022-05-27", "close": 1.19, "volume": 130740.0}, {"date": "2022-05-31", "close": 1.16, "volume": 62408.0}, {"date": "2022-06-01", "close": 1.16, "volume": 46516.0}, {"date": "2022-06-02", "close": 1.14, "volume": 45434.0}, {"date": "2022-06-03", "close": 1.07, "volume": 52571.0}, {"date": "2022-06-06", "close": 1.06, "volume": 114052.0}, {"date": "2022-06-07", "close": 1.1, "volume": 71220.0}, {"date": "2022-06-08", "close": 1.0795, "volume": 131812.0}, {"date": "2022-06-09", "close": 1.05, "volume": 166471.0}, {"date": "2022-06-10", "close": 1.07, "volume": 133647.0}, {"date": "2022-06-13", "close": 1.04, "volume": 60324.0}, {"date": "2022-06-14", "close": 1.07, "volume": 117176.0}, {"date": "2022-06-15", "close": 1.08, "volume": 161499.0}, {"date": "2022-06-16", "close": 1.07, "volume": 48535.0}, {"date": "2022-06-17", "close": 1.05, "volume": 170652.0}, {"date": "2022-06-21", "close": 1.1, "volume": 179616.0}, {"date": "2022-06-22", "close": 1.08, "volume": 128561.0}, {"date": "2022-06-23", "close": 1.08, "volume": 128765.0}, {"date": "2022-06-24", "close": 1.3, "volume": 27383010.0}, {"date": "2022-06-27", "close": 1.4, "volume": 1353462.0}, {"date": "2022-06-28", "close": 1.44, "volume": 774078.0}, {"date": "2022-06-29", "close": 1.33, "volume": 290313.0}, {"date": "2022-06-30", "close": 1.3, "volume": 133961.0}, {"date": "2022-07-01", "close": 1.17, "volume": 231564.0}, {"date": "2022-07-05", "close": 1.26, "volume": 162523.0}, {"date": "2022-07-06", "close": 1.26, "volume": 72286.0}, {"date": "2022-07-07", "close": 1.33, "volume": 205223.0}, {"date": "2022-07-08", "close": 1.35, "volume": 142397.0}, {"date": "2022-07-11", "close": 1.26, "volume": 126421.0}, {"date": "2022-07-12", "close": 1.225, "volume": 51299.0}, {"date": "2022-07-13", "close": 1.18, "volume": 28745.0}, {"date": "2022-07-14", "close": 1.16, "volume": 18415.0}, {"date": "2022-07-15", "close": 1.1855, "volume": 12135.0}, {"date": "2022-07-18", "close": 1.15, "volume": 57730.0}, {"date": "2022-07-19", "close": 1.17, "volume": 51495.0}, {"date": "2022-07-20", "close": 1.19, "volume": 20620.0}, {"date": "2022-07-21", "close": 1.18, "volume": 108310.0}, {"date": "2022-07-22", "close": 1.15, "volume": 101092.0}, {"date": "2022-07-25", "close": 1.16, "volume": 118197.0}, {"date": "2022-07-26", "close": 1.1, "volume": 131057.0}, {"date": "2022-07-27", "close": 1.15, "volume": 60028.0}, {"date": "2022-07-28", "close": 1.12, "volume": 82797.0}, {"date": "2022-07-29", "close": 1.13, "volume": 82665.0}, {"date": "2022-08-01", "close": 1.15, "volume": 84241.0}, {"date": "2022-08-02", "close": 1.18, "volume": 69807.0}, {"date": "2022-08-03", "close": 1.17, "volume": 132480.0}, {"date": "2022-08-04", "close": 1.18, "volume": 6042.0}, {"date": "2022-08-05", "close": 1.21, "volume": 42408.0}, {"date": "2022-08-08", "close": 1.18, "volume": 47097.0}, {"date": "2022-08-09", "close": 1.15, "volume": 29204.0}, {"date": "2022-08-10", "close": 1.25, "volume": 724534.0}, {"date": "2022-08-11", "close": 1.31, "volume": 68246.0}, {"date": "2022-08-12", "close": 1.32, "volume": 103071.0}, {"date": "2022-08-15", "close": 1.35, "volume": 103395.0}, {"date": "2022-08-16", "close": 1.4, "volume": 168524.0}, {"date": "2022-08-17", "close": 1.31, "volume": 58035.0}, {"date": "2022-08-18", "close": 1.32, "volume": 67326.0}, {"date": "2022-08-19", "close": 1.48, "volume": 594877.0}, {"date": "2022-08-22", "close": 1.5, "volume": 367787.0}, {"date": "2022-08-23", "close": 1.62, "volume": 404364.0}, {"date": "2022-08-24", "close": 1.52, "volume": 158855.0}, {"date": "2022-08-25", "close": 1.54, "volume": 61483.0}, {"date": "2022-08-26", "close": 1.55, "volume": 184825.0}, {"date": "2022-08-29", "close": 1.54, "volume": 94986.0}, {"date": "2022-08-30", "close": 1.5, "volume": 64125.0}, {"date": "2022-08-31", "close": 1.55, "volume": 42414.0}, {"date": "2022-09-01", "close": 1.52, "volume": 14320.0}, {"date": "2022-09-02", "close": 1.59, "volume": 50207.0}, {"date": "2022-09-06", "close": 1.7, "volume": 213151.0}, {"date": "2022-09-07", "close": 1.69, "volume": 107302.0}, {"date": "2022-09-08", "close": 1.67, "volume": 41150.0}, {"date": "2022-09-09", "close": 1.62, "volume": 53856.0}, {"date": "2022-09-12", "close": 1.62, "volume": 103107.0}, {"date": "2022-09-13", "close": 1.51, "volume": 112177.0}, {"date": "2022-09-14", "close": 1.53, "volume": 74438.0}, {"date": "2022-09-15", "close": 1.53, "volume": 10572.0}, {"date": "2022-09-16", "close": 1.38, "volume": 55246.0}, {"date": "2022-09-19", "close": 1.32, "volume": 49131.0}, {"date": "2022-09-20", "close": 1.38, "volume": 71434.0}, {"date": "2022-09-21", "close": 1.33, "volume": 68361.0}, {"date": "2022-09-22", "close": 1.275, "volume": 44968.0}, {"date": "2022-09-23", "close": 1.12, "volume": 134906.0}, {"date": "2022-09-26", "close": 1.1299, "volume": 11167.0}, {"date": "2022-09-27", "close": 1.1, "volume": 21425.0}, {"date": "2022-09-28", "close": 1.15, "volume": 38982.0}, {"date": "2022-09-29", "close": 1.1272, "volume": 174814.0}, {"date": "2022-09-30", "close": 1.1, "volume": 157517.0}, {"date": "2022-10-03", "close": 1.1, "volume": 29039.0}, {"date": "2022-10-04", "close": 1.11, "volume": 11077.0}, {"date": "2022-10-05", "close": 1.08, "volume": 24157.0}, {"date": "2022-10-06", "close": 1.1347, "volume": 157087.0}, {"date": "2022-10-07", "close": 1.11, "volume": 55149.0}, {"date": "2022-10-10", "close": 1.0758, "volume": 65584.0}, {"date": "2022-10-11", "close": 1.0, "volume": 33723.0}, {"date": "2022-10-12", "close": 1.05, "volume": 77469.0}, {"date": "2022-10-13", "close": 1.088, "volume": 451182.0}, {"date": "2022-10-14", "close": 1.01, "volume": 84167.0}, {"date": "2022-10-17", "close": 1.115, "volume": 52108.0}, {"date": "2022-10-18", "close": 1.12, "volume": 37935.0}, {"date": "2022-10-19", "close": 1.04, "volume": 17731.0}, {"date": "2022-10-20", "close": 1.06, "volume": 31625.0}, {"date": "2022-10-21", "close": 1.1228, "volume": 22332.0}, {"date": "2022-10-24", "close": 1.13, "volume": 31900.0}, {"date": "2022-10-25", "close": 1.12, "volume": 19387.0}, {"date": "2022-10-26", "close": 1.14, "volume": 44677.0}, {"date": "2022-10-27", "close": 1.17, "volume": 4347.0}, {"date": "2022-10-28", "close": 1.15, "volume": 16735.0}, {"date": "2022-10-31", "close": 1.14, "volume": 33779.0}, {"date": "2022-11-01", "close": 1.1, "volume": 13572.0}, {"date": "2022-11-02", "close": 1.0659, "volume": 15061.0}, {"date": "2022-11-03", "close": 1.08, "volume": 41705.0}, {"date": "2022-11-04", "close": 1.1, "volume": 10775.0}, {"date": "2022-11-07", "close": 1.12, "volume": 5583.0}, {"date": "2022-11-08", "close": 1.06, "volume": 25971.0}, {"date": "2022-11-09", "close": 1.05, "volume": 67445.0}, {"date": "2022-11-10", "close": 1.12, "volume": 179299.0}, {"date": "2022-11-11", "close": 1.17, "volume": 43586.0}, {"date": "2022-11-14", "close": 1.257, "volume": 165560.0}, {"date": "2022-11-15", "close": 1.12, "volume": 43055.0}, {"date": "2022-11-16", "close": 1.1253, "volume": 172871.0}, {"date": "2022-11-17", "close": 1.16, "volume": 156918.0}, {"date": "2022-11-18", "close": 1.1, "volume": 11470.0}, {"date": "2022-11-21", "close": 1.09, "volume": 24679.0}, {"date": "2022-11-22", "close": 1.11, "volume": 9801.0}, {"date": "2022-11-23", "close": 1.11, "volume": 250616.0}, {"date": "2022-11-25", "close": 1.1462, "volume": 2943.0}, {"date": "2022-11-28", "close": 1.11, "volume": 121885.0}, {"date": "2022-11-29", "close": 1.1, "volume": 3649.0}, {"date": "2022-11-30", "close": 1.19, "volume": 77633.0}, {"date": "2022-12-01", "close": 1.16, "volume": 30560.0}, {"date": "2022-12-02", "close": 1.163, "volume": 63933.0}, {"date": "2022-12-05", "close": 1.11, "volume": 8832.0}, {"date": "2022-12-06", "close": 1.1, "volume": 4018.0}, {"date": "2022-12-07", "close": 1.06, "volume": 11881.0}, {"date": "2022-12-08", "close": 1.15, "volume": 259231.0}, {"date": "2022-12-09", "close": 1.12, "volume": 65241.0}, {"date": "2022-12-12", "close": 1.14, "volume": 129377.0}, {"date": "2022-12-13", "close": 1.125, "volume": 118948.0}, {"date": "2022-12-14", "close": 1.12, "volume": 71668.0}, {"date": "2022-12-15", "close": 1.1, "volume": 87711.0}, {"date": "2022-12-16", "close": 1.05, "volume": 110855.0}, {"date": "2022-12-19", "close": 1.05, "volume": 28833.0}, {"date": "2022-12-20", "close": 1.02, "volume": 24445.0}, {"date": "2022-12-21", "close": 1.07, "volume": 78872.0}, {"date": "2022-12-22", "close": 1.09, "volume": 41551.0}, {"date": "2022-12-23", "close": 1.06, "volume": 44113.0}, {"date": "2022-12-27", "close": 1.02, "volume": 211982.0}, {"date": "2022-12-28", "close": 1.0047, "volume": 56857.0}, {"date": "2022-12-29", "close": 1.03, "volume": 165919.0}, {"date": "2022-12-30", "close": 1.15, "volume": 113169.0}, {"date": "2023-01-03", "close": 1.12, "volume": 22380.0}, {"date": "2023-01-04", "close": 1.17, "volume": 53868.0}, {"date": "2023-01-05", "close": 1.18, "volume": 109713.0}, {"date": "2023-01-06", "close": 1.1542, "volume": 7864.0}, {"date": "2023-01-09", "close": 1.14, "volume": 18116.0}, {"date": "2023-01-10", "close": 1.14, "volume": 39702.0}, {"date": "2023-01-11", "close": 1.1349, "volume": 35693.0}, {"date": "2023-01-12", "close": 1.165, "volume": 38409.0}, {"date": "2023-01-13", "close": 1.22, "volume": 61882.0}, {"date": "2023-01-17", "close": 1.19, "volume": 14751.0}, {"date": "2023-01-18", "close": 1.175, "volume": 38934.0}, {"date": "2023-01-19", "close": 1.15, "volume": 24600.0}, {"date": "2023-01-20", "close": 1.16, "volume": 51712.0}, {"date": "2023-01-23", "close": 1.18, "volume": 33777.0}, {"date": "2023-01-24", "close": 1.226, "volume": 96421.0}, {"date": "2023-01-25", "close": 1.19, "volume": 42172.0}, {"date": "2023-01-26", "close": 1.21, "volume": 34562.0}, {"date": "2023-01-27", "close": 1.21, "volume": 18670.0}, {"date": "2023-01-30", "close": 1.17, "volume": 308323.0}, {"date": "2023-01-31", "close": 1.165, "volume": 24721.0}, {"date": "2023-02-01", "close": 1.25, "volume": 5705705.0}, {"date": "2023-02-02", "close": 1.155, "volume": 403768.0}, {"date": "2023-02-03", "close": 1.21, "volume": 273227.0}, {"date": "2023-02-06", "close": 1.2, "volume": 80221.0}, {"date": "2023-02-07", "close": 1.19, "volume": 114654.0}, {"date": "2023-02-08", "close": 1.2173, "volume": 101072.0}, {"date": "2023-02-09", "close": 1.2, "volume": 169168.0}, {"date": "2023-02-10", "close": 1.22, "volume": 70402.0}, {"date": "2023-02-13", "close": 1.28, "volume": 107513.0}, {"date": "2023-02-14", "close": 1.23, "volume": 161240.0}, {"date": "2023-02-15", "close": 1.23, "volume": 78635.0}, {"date": "2023-02-16", "close": 1.22, "volume": 156274.0}, {"date": "2023-02-17", "close": 1.2799, "volume": 221008.0}, {"date": "2023-02-21", "close": 1.3, "volume": 28882.0}, {"date": "2023-02-22", "close": 1.31, "volume": 80821.0}, {"date": "2023-02-23", "close": 1.26, "volume": 47695.0}, {"date": "2023-02-24", "close": 1.25, "volume": 14309.0}, {"date": "2023-02-27", "close": 1.31, "volume": 64985.0}, {"date": "2023-02-28", "close": 1.35, "volume": 120449.0}, {"date": "2023-03-01", "close": 1.23, "volume": 213716.0}, {"date": "2023-03-02", "close": 1.21, "volume": 155819.0}, {"date": "2023-03-03", "close": 1.202, "volume": 98791.0}, {"date": "2023-03-06", "close": 1.22, "volume": 96562.0}, {"date": "2023-03-07", "close": 1.22, "volume": 89228.0}, {"date": "2023-03-08", "close": 1.18, "volume": 23882.0}, {"date": "2023-03-09", "close": 1.12, "volume": 93349.0}, {"date": "2023-03-10", "close": 1.1299, "volume": 137021.0}, {"date": "2023-03-13", "close": 1.06, "volume": 44593.0}, {"date": "2023-03-14", "close": 1.05, "volume": 25298.0}, {"date": "2023-03-15", "close": 1.02, "volume": 15376.0}, {"date": "2023-03-16", "close": 1.01, "volume": 95013.0}, {"date": "2023-03-17", "close": 0.94, "volume": 142999.0}, {"date": "2023-03-20", "close": 0.9801, "volume": 22009.0}, {"date": "2023-03-21", "close": 1.0, "volume": 10595.0}, {"date": "2023-03-22", "close": 0.9849, "volume": 4062.0}, {"date": "2023-03-23", "close": 0.95, "volume": 111713.0}, {"date": "2023-03-24", "close": 1.01, "volume": 151757.0}, {"date": "2023-03-27", "close": 0.9919, "volume": 50083.0}, {"date": "2023-03-28", "close": 1.0, "volume": 31191.0}, {"date": "2023-03-29", "close": 1.01, "volume": 19214.0}, {"date": "2023-03-30", "close": 1.01, "volume": 38679.0}, {"date": "2023-03-31", "close": 1.02, "volume": 13451.0}, {"date": "2023-04-03", "close": 1.0175, "volume": 15691.0}, {"date": "2023-04-04", "close": 1.02, "volume": 3870.0}, {"date": "2023-04-05", "close": 1.01, "volume": 3915.0}, {"date": "2023-04-06", "close": 0.975, "volume": 39255.0}, {"date": "2023-04-10", "close": 0.98, "volume": 12595.0}, {"date": "2023-04-11", "close": 0.97, "volume": 23534.0}, {"date": "2023-04-12", "close": 0.9824, "volume": 22308.0}, {"date": "2023-04-13", "close": 0.9701, "volume": 9410.0}, {"date": "2023-04-14", "close": 0.97, "volume": 17631.0}, {"date": "2023-04-17", "close": 0.9986, "volume": 34917.0}, {"date": "2023-04-18", "close": 1.0, "volume": 15075.0}, {"date": "2023-04-19", "close": 1.0, "volume": 23246.0}, {"date": "2023-04-20", "close": 1.01, "volume": 23229.0}, {"date": "2023-04-21", "close": 1.01, "volume": 17261.0}, {"date": "2023-04-24", "close": 0.9712, "volume": 23572.0}, {"date": "2023-04-25", "close": 0.9658, "volume": 72326.0}, {"date": "2023-04-26", "close": 0.9706, "volume": 2686.0}, {"date": "2023-04-27", "close": 0.998, "volume": 208814.0}, {"date": "2023-04-28", "close": 0.96, "volume": 19372.0}, {"date": "2023-05-01", "close": 0.95, "volume": 25778.0}, {"date": "2023-05-02", "close": 0.9499, "volume": 1338689.0}, {"date": "2023-05-03", "close": 1.0, "volume": 632625.0}, {"date": "2023-05-04", "close": 0.9246, "volume": 199507.0}, {"date": "2023-05-05", "close": 0.95, "volume": 90460.0}, {"date": "2023-05-08", "close": 0.9603, "volume": 22757.0}, {"date": "2023-05-09", "close": 0.97, "volume": 28670.0}, {"date": "2023-05-10", "close": 0.9614, "volume": 19828.0}, {"date": "2023-05-11", "close": 0.9802, "volume": 95726.0}, {"date": "2023-05-12", "close": 0.98, "volume": 91773.0}, {"date": "2023-05-15", "close": 0.9503, "volume": 47537.0}, {"date": "2023-05-16", "close": 0.9752, "volume": 49826.0}, {"date": "2023-05-17", "close": 0.99, "volume": 29419.0}, {"date": "2023-05-18", "close": 1.01, "volume": 29174.0}, {"date": "2023-05-19", "close": 1.02, "volume": 19720.0}, {"date": "2023-05-22", "close": 1.0, "volume": 18743.0}, {"date": "2023-05-23", "close": 1.0501, "volume": 80350.0}, {"date": "2023-05-24", "close": 1.0866, "volume": 39188.0}, {"date": "2023-05-25", "close": 1.07, "volume": 58118.0}, {"date": "2023-05-26", "close": 1.1, "volume": 65246.0}, {"date": "2023-05-30", "close": 1.16, "volume": 67090.0}, {"date": "2023-05-31", "close": 1.15, "volume": 21069.0}, {"date": "2023-06-01", "close": 1.15, "volume": 47684.0}, {"date": "2023-06-02", "close": 1.1329, "volume": 38981.0}, {"date": "2023-06-05", "close": 1.14, "volume": 35015.0}, {"date": "2023-06-06", "close": 1.16, "volume": 15441.0}, {"date": "2023-06-07", "close": 1.15, "volume": 21396.0}, {"date": "2023-06-08", "close": 1.22, "volume": 71776.0}, {"date": "2023-06-09", "close": 1.1408, "volume": 69191.0}, {"date": "2023-06-12", "close": 1.15, "volume": 24387.0}, {"date": "2023-06-13", "close": 1.14, "volume": 3494.0}, {"date": "2023-06-14", "close": 1.1, "volume": 73670.0}, {"date": "2023-06-15", "close": 1.11, "volume": 28407.0}, {"date": "2023-06-16", "close": 1.11, "volume": 16519.0}, {"date": "2023-06-20", "close": 1.06, "volume": 13309.0}, {"date": "2023-06-21", "close": 1.12, "volume": 8462.0}, {"date": "2023-06-22", "close": 1.15, "volume": 4947.0}, {"date": "2023-06-23", "close": 1.1181, "volume": 14155.0}, {"date": "2023-06-26", "close": 1.15, "volume": 3198.0}, {"date": "2023-06-27", "close": 1.19, "volume": 9177.0}, {"date": "2023-06-28", "close": 1.12, "volume": 8375.0}, {"date": "2023-06-29", "close": 1.16, "volume": 11269.0}, {"date": "2023-06-30", "close": 1.17, "volume": 5364.0}, {"date": "2023-07-03", "close": 1.18, "volume": 3754.0}, {"date": "2023-07-05", "close": 1.15, "volume": 3601.0}, {"date": "2023-07-06", "close": 1.18, "volume": 3780.0}, {"date": "2023-07-07", "close": 1.15, "volume": 10005.0}, {"date": "2023-07-10", "close": 1.11, "volume": 5476.0}, {"date": "2023-07-11", "close": 1.11, "volume": 1403.0}, {"date": "2023-07-12", "close": 1.14, "volume": 3576.0}, {"date": "2023-07-13", "close": 1.1399, "volume": 16568.0}, {"date": "2023-07-14", "close": 1.08, "volume": 8125.0}, {"date": "2023-07-17", "close": 1.06, "volume": 2771.0}, {"date": "2023-07-18", "close": 1.12, "volume": 7414.0}, {"date": "2023-07-19", "close": 1.1, "volume": 26394.0}, {"date": "2023-07-20", "close": 1.07, "volume": 6401.0}, {"date": "2023-07-21", "close": 1.0, "volume": 33106.0}, {"date": "2023-07-24", "close": 0.9975, "volume": 12298.0}, {"date": "2023-07-25", "close": 0.99, "volume": 25787.0}, {"date": "2023-07-26", "close": 0.985, "volume": 8999.0}, {"date": "2023-07-27", "close": 0.9901, "volume": 9311.0}, {"date": "2023-07-28", "close": 0.9999, "volume": 12324.0}, {"date": "2023-07-31", "close": 0.9828, "volume": 10772.0}, {"date": "2023-08-01", "close": 0.9695, "volume": 16366.0}, {"date": "2023-08-02", "close": 1.02, "volume": 78038.0}, {"date": "2023-08-03", "close": 1.03, "volume": 45080.0}, {"date": "2023-08-04", "close": 0.98, "volume": 43470.0}, {"date": "2023-08-07", "close": 0.9735, "volume": 13395.0}, {"date": "2023-08-08", "close": 0.9638, "volume": 23791.0}, {"date": "2023-08-09", "close": 0.96, "volume": 10757.0}, {"date": "2023-08-10", "close": 0.94, "volume": 6579.0}, {"date": "2023-08-11", "close": 0.9354, "volume": 51705.0}, {"date": "2023-08-14", "close": 0.94, "volume": 5423.0}, {"date": "2023-08-15", "close": 0.9583, "volume": 52414.0}, {"date": "2023-08-16", "close": 0.9122, "volume": 18759.0}, {"date": "2023-08-17", "close": 0.91, "volume": 12973.0}, {"date": "2023-08-18", "close": 0.9, "volume": 3987.0}, {"date": "2023-08-21", "close": 0.89, "volume": 7462.0}, {"date": "2023-08-22", "close": 0.8887, "volume": 9674.0}, {"date": "2023-08-23", "close": 0.899, "volume": 530.0}, {"date": "2023-08-24", "close": 0.8798, "volume": 15210.0}, {"date": "2023-08-25", "close": 0.8801, "volume": 6850.0}, {"date": "2023-08-28", "close": 0.8741, "volume": 24381.0}, {"date": "2023-08-29", "close": 0.865, "volume": 3955.0}, {"date": "2023-08-30", "close": 0.87, "volume": 17779.0}, {"date": "2023-08-31", "close": 0.99, "volume": 513233.0}, {"date": "2023-09-01", "close": 0.9002, "volume": 59502.0}, {"date": "2023-09-05", "close": 0.93, "volume": 32287.0}, {"date": "2023-09-06", "close": 0.9, "volume": 43109.0}, {"date": "2023-09-07", "close": 0.8843, "volume": 26091.0}, {"date": "2023-09-08", "close": 0.909, "volume": 15941.0}, {"date": "2023-09-11", "close": 0.8838, "volume": 9951.0}, {"date": "2023-09-12", "close": 0.89, "volume": 7217.0}, {"date": "2023-09-13", "close": 0.872, "volume": 20572.0}, {"date": "2023-09-14", "close": 0.899, "volume": 8049.0}, {"date": "2023-09-15", "close": 0.827, "volume": 36660.0}, {"date": "2023-09-18", "close": 0.815, "volume": 15951.0}, {"date": "2023-09-19", "close": 0.838, "volume": 9364.0}, {"date": "2023-09-20", "close": 0.8101, "volume": 2777.0}, {"date": "2023-09-21", "close": 0.78, "volume": 37990.0}, {"date": "2023-09-22", "close": 0.7668, "volume": 16106.0}, {"date": "2023-09-25", "close": 0.8, "volume": 14017.0}, {"date": "2023-09-26", "close": 0.8764, "volume": 63500.0}, {"date": "2023-09-27", "close": 0.859, "volume": 29091.0}, {"date": "2023-09-28", "close": 0.841, "volume": 11497.0}, {"date": "2023-09-29", "close": 0.8699, "volume": 4755.0}, {"date": "2023-10-02", "close": 0.95, "volume": 324081.0}, {"date": "2023-10-03", "close": 0.8775, "volume": 33247.0}, {"date": "2023-10-04", "close": 0.8749, "volume": 47251.0}, {"date": "2023-10-05", "close": 0.86, "volume": 34458.0}, {"date": "2023-10-06", "close": 0.8513, "volume": 47822.0}, {"date": "2023-10-09", "close": 0.84, "volume": 15522.0}, {"date": "2023-10-10", "close": 0.852, "volume": 21411.0}, {"date": "2023-10-11", "close": 0.8301, "volume": 25447.0}, {"date": "2023-10-12", "close": 0.7857, "volume": 47422.0}, {"date": "2023-10-13", "close": 0.7549, "volume": 6205.0}, {"date": "2023-10-16", "close": 0.707, "volume": 50519.0}, {"date": "2023-10-17", "close": 0.749, "volume": 15570.0}, {"date": "2023-10-18", "close": 0.758, "volume": 10900.0}, {"date": "2023-10-19", "close": 0.791, "volume": 25332.0}, {"date": "2023-10-20", "close": 0.7405, "volume": 8575.0}, {"date": "2023-10-23", "close": 0.7319, "volume": 12511.0}, {"date": "2023-10-24", "close": 0.75, "volume": 4994.0}, {"date": "2023-10-25", "close": 0.75, "volume": 1682.0}, {"date": "2023-10-26", "close": 0.721, "volume": 34162.0}, {"date": "2023-10-27", "close": 0.712, "volume": 4450.0}, {"date": "2023-10-30", "close": 0.74, "volume": 5984.0}, {"date": "2023-10-31", "close": 0.71, "volume": 4557.0}, {"date": "2023-11-01", "close": 0.711, "volume": 9246.0}, {"date": "2023-11-02", "close": 0.7343, "volume": 4668.0}, {"date": "2023-11-03", "close": 0.74, "volume": 2091.0}, {"date": "2023-11-06", "close": 0.7333, "volume": 10497.0}, {"date": "2023-11-07", "close": 0.72, "volume": 2125.0}, {"date": "2023-11-08", "close": 0.7261, "volume": 40325.0}, {"date": "2023-11-09", "close": 0.7499, "volume": 5813.0}, {"date": "2023-11-10", "close": 0.77, "volume": 1033.0}, {"date": "2023-11-13", "close": 0.77, "volume": 1493.0}, {"date": "2023-11-14", "close": 0.8679, "volume": 146369.0}, {"date": "2023-11-15", "close": 0.945, "volume": 77094.0}, {"date": "2023-11-16", "close": 0.9, "volume": 24683.0}, {"date": "2023-11-17", "close": 0.9299, "volume": 10984.0}, {"date": "2023-11-20", "close": 0.8776, "volume": 17731.0}, {"date": "2023-11-21", "close": 0.852, "volume": 26410.0}, {"date": "2023-11-22", "close": 0.85, "volume": 48006.0}, {"date": "2023-11-24", "close": 0.87, "volume": 26899.0}, {"date": "2023-11-27", "close": 0.8592, "volume": 56626.0}, {"date": "2023-11-28", "close": 0.8751, "volume": 42512.0}, {"date": "2023-11-29", "close": 0.88, "volume": 25353.0}, {"date": "2023-11-30", "close": 0.873, "volume": 86523.0}, {"date": "2023-12-01", "close": 0.915, "volume": 88169.0}, {"date": "2023-12-04", "close": 0.883, "volume": 39911.0}, {"date": "2023-12-05", "close": 0.895, "volume": 28558.0}, {"date": "2023-12-06", "close": 0.92, "volume": 36686.0}, {"date": "2023-12-07", "close": 0.9376, "volume": 7024.0}, {"date": "2023-12-08", "close": 0.9123, "volume": 17749.0}, {"date": "2023-12-11", "close": 0.89, "volume": 40146.0}, {"date": "2023-12-12", "close": 0.8901, "volume": 66566.0}, {"date": "2023-12-13", "close": 0.9483, "volume": 15646.0}, {"date": "2023-12-14", "close": 0.95, "volume": 18751.0}, {"date": "2023-12-15", "close": 0.95, "volume": 10558.0}, {"date": "2023-12-18", "close": 0.9579, "volume": 42283.0}, {"date": "2023-12-19", "close": 0.868, "volume": 84686.0}, {"date": "2023-12-20", "close": 0.9274, "volume": 42164.0}, {"date": "2023-12-21", "close": 0.99, "volume": 162767.0}, {"date": "2023-12-22", "close": 0.98, "volume": 111755.0}, {"date": "2023-12-26", "close": 0.9365, "volume": 39951.0}, {"date": "2023-12-27", "close": 0.9499, "volume": 34337.0}, {"date": "2023-12-28", "close": 0.951, "volume": 63699.0}, {"date": "2023-12-29", "close": 0.945, "volume": 39042.0}, {"date": "2024-01-02", "close": 0.9158, "volume": 74948.0}, {"date": "2024-01-03", "close": 0.92, "volume": 16932.0}, {"date": "2024-01-04", "close": 0.932, "volume": 36500.0}, {"date": "2024-01-05", "close": 0.91, "volume": 35873.0}, {"date": "2024-01-08", "close": 0.92, "volume": 12072.0}, {"date": "2024-01-09", "close": 0.9, "volume": 35657.0}, {"date": "2024-01-10", "close": 0.9297, "volume": 38879.0}, {"date": "2024-01-11", "close": 0.8901, "volume": 35504.0}, {"date": "2024-01-12", "close": 0.88, "volume": 22917.0}, {"date": "2024-01-16", "close": 0.89, "volume": 26736.0}, {"date": "2024-01-17", "close": 0.8701, "volume": 18534.0}, {"date": "2024-01-18", "close": 0.8701, "volume": 15954.0}, {"date": "2024-01-19", "close": 0.8701, "volume": 1925.0}, {"date": "2024-01-22", "close": 0.88, "volume": 51845.0}, {"date": "2024-01-23", "close": 0.845, "volume": 45939.0}, {"date": "2024-01-24", "close": 0.84, "volume": 25722.0}, {"date": "2024-01-25", "close": 0.861, "volume": 14592.0}, {"date": "2024-01-26", "close": 0.8715, "volume": 45490.0}, {"date": "2024-01-29", "close": 0.8601, "volume": 72995.0}, {"date": "2024-01-30", "close": 0.8302, "volume": 39681.0}, {"date": "2024-01-31", "close": 0.87, "volume": 10179.0}, {"date": "2024-02-01", "close": 0.86, "volume": 8833.0}, {"date": "2024-02-02", "close": 0.8361, "volume": 13708.0}, {"date": "2024-02-05", "close": 0.8055, "volume": 22551.0}, {"date": "2024-02-06", "close": 0.826, "volume": 6062.0}, {"date": "2024-02-07", "close": 0.838, "volume": 4878.0}, {"date": "2024-02-08", "close": 0.8199, "volume": 30078.0}, {"date": "2024-02-09", "close": 0.8298, "volume": 11913.0}, {"date": "2024-02-12", "close": 0.8389, "volume": 14134.0}, {"date": "2024-02-13", "close": 0.8444, "volume": 34808.0}, {"date": "2024-02-14", "close": 0.6713, "volume": 258759.0}, {"date": "2024-02-15", "close": 0.6506, "volume": 40665.0}, {"date": "2024-02-16", "close": 0.6542, "volume": 55279.0}, {"date": "2024-02-20", "close": 0.6526, "volume": 40793.0}, {"date": "2024-02-21", "close": 0.67, "volume": 32915.0}, {"date": "2024-02-22", "close": 0.6499, "volume": 22482.0}, {"date": "2024-02-23", "close": 0.6727, "volume": 19249.0}, {"date": "2024-02-26", "close": 0.6548, "volume": 29023.0}, {"date": "2024-02-27", "close": 0.667, "volume": 19576.0}, {"date": "2024-02-28", "close": 0.6893, "volume": 12431.0}, {"date": "2024-02-29", "close": 0.655, "volume": 11251.0}, {"date": "2024-03-01", "close": 0.68, "volume": 11778.0}, {"date": "2024-03-04", "close": 0.6339, "volume": 33465.0}, {"date": "2024-03-05", "close": 0.6212, "volume": 3958.0}, {"date": "2024-03-06", "close": 0.6281, "volume": 14589.0}, {"date": "2024-03-07", "close": 0.6283, "volume": 17861.0}, {"date": "2024-03-08", "close": 0.6292, "volume": 6302.0}, {"date": "2024-03-11", "close": 0.63, "volume": 11041.0}, {"date": "2024-03-12", "close": 0.6282, "volume": 1590.0}, {"date": "2024-03-13", "close": 0.577, "volume": 114288.0}, {"date": "2024-03-14", "close": 0.623, "volume": 60182.0}, {"date": "2024-03-15", "close": 0.6432, "volume": 13592.0}, {"date": "2024-03-18", "close": 0.6336, "volume": 8315.0}, {"date": "2024-03-19", "close": 0.624, "volume": 5502.0}, {"date": "2024-03-20", "close": 0.6164, "volume": 40351.0}, {"date": "2024-03-21", "close": 0.5912, "volume": 9534.0}, {"date": "2024-03-22", "close": 0.5914, "volume": 72058.0}, {"date": "2024-03-25", "close": 0.5003, "volume": 373381.0}, {"date": "2024-03-26", "close": 0.4737, "volume": 61440.0}, {"date": "2024-03-27", "close": 0.49, "volume": 7760.0}, {"date": "2024-03-28", "close": 0.476, "volume": 10548.0}, {"date": "2024-04-01", "close": 0.52, "volume": 63698.0}, {"date": "2024-04-02", "close": 0.5274, "volume": 5005.0}, {"date": "2024-04-03", "close": 0.5091, "volume": 9024.0}, {"date": "2024-04-04", "close": 0.4901, "volume": 16966.0}, {"date": "2024-04-05", "close": 0.5253, "volume": 2980.0}, {"date": "2024-04-08", "close": 0.565, "volume": 5850.0}, {"date": "2024-04-09", "close": 0.5232, "volume": 25424.0}, {"date": "2024-04-10", "close": 0.4954, "volume": 26867.0}, {"date": "2024-04-11", "close": 0.4825, "volume": 5626.0}, {"date": "2024-04-12", "close": 0.5506, "volume": 4760.0}, {"date": "2024-04-15", "close": 0.53, "volume": 5214.0}, {"date": "2024-04-16", "close": 0.52, "volume": 815.0}, {"date": "2024-04-17", "close": 0.5282, "volume": 5633.0}, {"date": "2024-04-18", "close": 0.6313, "volume": 346489.0}, {"date": "2024-04-19", "close": 0.5881, "volume": 106517.0}, {"date": "2024-04-22", "close": 0.55, "volume": 70270.0}, {"date": "2024-04-23", "close": 0.5592, "volume": 23650.0}, {"date": "2024-04-24", "close": 0.557, "volume": 8839.0}, {"date": "2024-04-25", "close": 0.5246, "volume": 60752.0}, {"date": "2024-04-26", "close": 0.5101, "volume": 14774.0}, {"date": "2024-04-29", "close": 0.534, "volume": 17120.0}, {"date": "2024-04-30", "close": 0.4991, "volume": 10840.0}, {"date": "2024-05-01", "close": 0.5411, "volume": 9178.0}, {"date": "2024-05-02", "close": 0.5627, "volume": 5410.0}, {"date": "2024-05-03", "close": 0.5417, "volume": 4725.0}, {"date": "2024-05-06", "close": 0.532, "volume": 29388.0}, {"date": "2024-05-07", "close": 0.49, "volume": 61022.0}, {"date": "2024-05-08", "close": 0.5198, "volume": 25624.0}, {"date": "2024-05-09", "close": 0.5468, "volume": 3190.0}, {"date": "2024-05-10", "close": 0.5193, "volume": 17709.0}, {"date": "2024-05-13", "close": 0.5087, "volume": 23951.0}, {"date": "2024-05-14", "close": 0.531, "volume": 32417.0}, {"date": "2024-05-15", "close": 0.54, "volume": 52781.0}, {"date": "2024-05-16", "close": 0.5, "volume": 47941.0}, {"date": "2024-05-17", "close": 0.501, "volume": 17501.0}, {"date": "2024-05-20", "close": 0.5001, "volume": 16829.0}, {"date": "2024-05-21", "close": 0.5, "volume": 47245.0}, {"date": "2024-05-22", "close": 0.4951, "volume": 20474.0}, {"date": "2024-05-23", "close": 0.49, "volume": 58096.0}, {"date": "2024-05-24", "close": 0.4809, "volume": 62122.0}, {"date": "2024-05-28", "close": 0.4851, "volume": 33947.0}, {"date": "2024-05-29", "close": 0.4903, "volume": 5923.0}, {"date": "2024-05-30", "close": 0.4975, "volume": 64868.0}, {"date": "2024-05-31", "close": 0.504, "volume": 10629.0}, {"date": "2024-06-03", "close": 0.56, "volume": 161338.0}, {"date": "2024-06-04", "close": 0.7, "volume": 2361729.0}, {"date": "2024-06-05", "close": 1.0, "volume": 67900280.0}, {"date": "2024-06-06", "close": 0.67, "volume": 3397198.0}, {"date": "2024-06-07", "close": 0.5883, "volume": 916413.0}, {"date": "2024-06-10", "close": 0.5874, "volume": 622591.0}, {"date": "2024-06-11", "close": 0.6448, "volume": 653614.0}, {"date": "2024-06-12", "close": 0.634, "volume": 253754.0}, {"date": "2024-06-13", "close": 0.6123, "volume": 424259.0}, {"date": "2024-06-14", "close": 0.61, "volume": 116503.0}, {"date": "2024-06-17", "close": 0.5807, "volume": 119826.0}, {"date": "2024-06-18", "close": 0.6112, "volume": 394575.0}, {"date": "2024-06-20", "close": 0.6119, "volume": 114698.0}, {"date": "2024-06-21", "close": 0.5745, "volume": 93740.0}, {"date": "2024-06-24", "close": 0.6056, "volume": 100144.0}, {"date": "2024-06-25", "close": 0.634, "volume": 50491.0}, {"date": "2024-06-26", "close": 0.61, "volume": 57265.0}, {"date": "2024-06-27", "close": 0.648, "volume": 139546.0}, {"date": "2024-06-28", "close": 0.6224, "volume": 84266.0}, {"date": "2024-07-01", "close": 0.636, "volume": 93316.0}, {"date": "2024-07-02", "close": 0.63, "volume": 61843.0}, {"date": "2024-07-03", "close": 0.6116, "volume": 71505.0}, {"date": "2024-07-05", "close": 0.6275, "volume": 33991.0}, {"date": "2024-07-08", "close": 0.6234, "volume": 126235.0}, {"date": "2024-07-09", "close": 0.63, "volume": 143039.0}, {"date": "2024-07-10", "close": 0.623, "volume": 47204.0}, {"date": "2024-07-11", "close": 0.6302, "volume": 129900.0}, {"date": "2024-07-12", "close": 0.655, "volume": 129350.0}, {"date": "2024-07-15", "close": 0.7059, "volume": 238495.0}, {"date": "2024-07-16", "close": 0.7318, "volume": 290887.0}, {"date": "2024-07-17", "close": 0.6906, "volume": 48971.0}, {"date": "2024-07-18", "close": 0.69, "volume": 58803.0}, {"date": "2024-07-19", "close": 0.6998, "volume": 160495.0}, {"date": "2024-07-22", "close": 0.6966, "volume": 184488.0}, {"date": "2024-07-23", "close": 0.71, "volume": 216964.0}, {"date": "2024-07-24", "close": 0.65, "volume": 110614.0}, {"date": "2024-07-25", "close": 0.668, "volume": 35569.0}, {"date": "2024-07-26", "close": 0.6645, "volume": 57404.0}, {"date": "2024-07-29", "close": 0.644, "volume": 69451.0}, {"date": "2024-07-30", "close": 0.6747, "volume": 95667.0}, {"date": "2024-07-31", "close": 0.678, "volume": 106820.0}, {"date": "2024-08-01", "close": 0.663, "volume": 76875.0}, {"date": "2024-08-02", "close": 0.6002, "volume": 104956.0}, {"date": "2024-08-05", "close": 0.5748, "volume": 70790.0}, {"date": "2024-08-06", "close": 0.6218, "volume": 202667.0}, {"date": "2024-08-07", "close": 0.6, "volume": 93277.0}, {"date": "2024-08-08", "close": 0.6178, "volume": 12152.0}, {"date": "2024-08-09", "close": 0.6315, "volume": 84219.0}, {"date": "2024-08-12", "close": 0.63, "volume": 22160.0}, {"date": "2024-08-13", "close": 0.6184, "volume": 33084.0}, {"date": "2024-08-14", "close": 0.61, "volume": 14128.0}, {"date": "2024-08-15", "close": 0.621, "volume": 296201.0}, {"date": "2024-08-16", "close": 0.62, "volume": 59302.0}, {"date": "2024-08-19", "close": 0.6202, "volume": 36330.0}, {"date": "2024-08-20", "close": 0.609, "volume": 59623.0}, {"date": "2024-08-21", "close": 0.62, "volume": 4751.0}, {"date": "2024-08-22", "close": 0.605, "volume": 55858.0}, {"date": "2024-08-23", "close": 0.6498, "volume": 24646.0}, {"date": "2024-08-26", "close": 0.6237, "volume": 57544.0}, {"date": "2024-08-27", "close": 0.6199, "volume": 18437.0}, {"date": "2024-08-28", "close": 0.5898, "volume": 139433.0}, {"date": "2024-08-29", "close": 0.5713, "volume": 65839.0}, {"date": "2024-08-30", "close": 0.585, "volume": 44057.0}, {"date": "2024-09-03", "close": 0.5663, "volume": 9479.0}, {"date": "2024-09-04", "close": 0.56, "volume": 20902.0}, {"date": "2024-09-05", "close": 0.5821, "volume": 38890.0}, {"date": "2024-09-06", "close": 0.555, "volume": 14581.0}, {"date": "2024-09-09", "close": 0.5464, "volume": 30320.0}, {"date": "2024-09-10", "close": 0.541, "volume": 38063.0}, {"date": "2024-09-11", "close": 0.5302, "volume": 29843.0}, {"date": "2024-09-12", "close": 0.5492, "volume": 152549.0}, {"date": "2024-09-13", "close": 0.5899, "volume": 39195.0}, {"date": "2024-09-16", "close": 0.5809, "volume": 22171.0}, {"date": "2024-09-17", "close": 0.5845, "volume": 40766.0}, {"date": "2024-09-18", "close": 0.565, "volume": 94050.0}, {"date": "2024-09-19", "close": 0.5761, "volume": 34915.0}, {"date": "2024-09-20", "close": 0.585, "volume": 16047.0}, {"date": "2024-09-23", "close": 0.5622, "volume": 16664.0}, {"date": "2024-09-24", "close": 0.5699, "volume": 43728.0}, {"date": "2024-09-25", "close": 0.5617, "volume": 21545.0}, {"date": "2024-09-26", "close": 0.5699, "volume": 59528.0}, {"date": "2024-09-27", "close": 0.578, "volume": 277736.0}, {"date": "2024-09-30", "close": 0.5695, "volume": 31186.0}, {"date": "2024-10-01", "close": 0.5402, "volume": 179380.0}, {"date": "2024-10-02", "close": 0.5409, "volume": 27651.0}, {"date": "2024-10-03", "close": 0.5424, "volume": 23298.0}, {"date": "2024-10-04", "close": 0.5314, "volume": 62731.0}, {"date": "2024-10-07", "close": 0.5189, "volume": 61476.0}, {"date": "2024-10-08", "close": 0.5326, "volume": 105605.0}, {"date": "2024-10-09", "close": 0.53, "volume": 15108.0}, {"date": "2024-10-10", "close": 0.5225, "volume": 2672.0}, {"date": "2024-10-11", "close": 0.52, "volume": 44113.0}, {"date": "2024-10-14", "close": 0.504, "volume": 40679.0}, {"date": "2024-10-15", "close": 0.505, "volume": 42869.0}, {"date": "2024-10-16", "close": 0.524, "volume": 50239.0}, {"date": "2024-10-17", "close": 0.5299, "volume": 27127.0}, {"date": "2024-10-18", "close": 0.5345, "volume": 61428.0}, {"date": "2024-10-21", "close": 0.616, "volume": 490853.0}, {"date": "2024-10-22", "close": 0.6195, "volume": 43853.0}, {"date": "2024-10-23", "close": 0.5981, "volume": 22641.0}, {"date": "2024-10-24", "close": 0.67, "volume": 309899.0}, {"date": "2024-10-25", "close": 0.7, "volume": 131672.0}, {"date": "2024-10-28", "close": 0.68, "volume": 33826.0}, {"date": "2024-10-29", "close": 0.63, "volume": 6233.0}, {"date": "2024-10-30", "close": 0.65, "volume": 39162.0}, {"date": "2024-10-31", "close": 0.625, "volume": 5447.0}, {"date": "2024-11-01", "close": 0.6052, "volume": 1577.0}, {"date": "2024-11-04", "close": 0.615, "volume": 17306.0}, {"date": "2024-11-05", "close": 0.6018, "volume": 5150.0}, {"date": "2024-11-06", "close": 0.5802, "volume": 30962.0}, {"date": "2024-11-07", "close": 0.5816, "volume": 57300.0}, {"date": "2024-11-08", "close": 0.613, "volume": 6121.0}, {"date": "2024-11-11", "close": 0.616, "volume": 85380.0}, {"date": "2024-11-12", "close": 0.65, "volume": 20096.0}, {"date": "2024-11-13", "close": 0.6325, "volume": 11116.0}, {"date": "2024-11-14", "close": 0.6006, "volume": 27189.0}, {"date": "2024-11-15", "close": 0.5901, "volume": 9300.0}, {"date": "2024-11-18", "close": 0.62, "volume": 45140.0}, {"date": "2024-11-19", "close": 0.633, "volume": 14486.0}, {"date": "2024-11-20", "close": 0.62, "volume": 14610.0}, {"date": "2024-11-21", "close": 0.65, "volume": 24281.0}, {"date": "2024-11-22", "close": 0.6151, "volume": 26547.0}, {"date": "2024-11-25", "close": 0.63, "volume": 13880.0}, {"date": "2024-11-26", "close": 0.648, "volume": 22418.0}, {"date": "2024-11-27", "close": 0.65, "volume": 7012.0}, {"date": "2024-11-29", "close": 0.6614, "volume": 17541.0}, {"date": "2024-12-02", "close": 0.665, "volume": 9154.0}, {"date": "2024-12-03", "close": 0.6452, "volume": 2682.0}, {"date": "2024-12-04", "close": 0.6477, "volume": 5191.0}, {"date": "2024-12-05", "close": 0.65, "volume": 9739.0}, {"date": "2024-12-06", "close": 0.65, "volume": 27131.0}, {"date": "2024-12-09", "close": 0.6476, "volume": 11486.0}, {"date": "2024-12-10", "close": 0.6476, "volume": 37329.0}, {"date": "2024-12-11", "close": 0.658, "volume": 4999.0}, {"date": "2024-12-12", "close": 0.667, "volume": 36292.0}, {"date": "2024-12-13", "close": 0.7366, "volume": 114117.0}, {"date": "2024-12-16", "close": 0.7199, "volume": 29713.0}, {"date": "2024-12-17", "close": 0.7, "volume": 16749.0}, {"date": "2024-12-18", "close": 0.6511, "volume": 10566.0}, {"date": "2024-12-19", "close": 0.6647, "volume": 4934.0}, {"date": "2024-12-20", "close": 0.68, "volume": 20449.0}, {"date": "2024-12-23", "close": 0.64, "volume": 18812.0}, {"date": "2024-12-24", "close": 0.64, "volume": 11934.0}, {"date": "2024-12-26", "close": 0.6761, "volume": 6686.0}, {"date": "2024-12-27", "close": 0.6579, "volume": 10886.0}, {"date": "2024-12-30", "close": 0.6683, "volume": 16231.0}, {"date": "2024-12-31", "close": 0.65, "volume": 29550.0}, {"date": "2025-01-02", "close": 0.6752, "volume": 10591.0}, {"date": "2025-01-03", "close": 0.6377, "volume": 45693.0}, {"date": "2025-01-06", "close": 0.8502, "volume": 1066804.0}, {"date": "2025-01-07", "close": 0.7801, "volume": 217903.0}, {"date": "2025-01-08", "close": 0.76, "volume": 58277.0}, {"date": "2025-01-10", "close": 0.75, "volume": 49029.0}, {"date": "2025-01-13", "close": 0.7103, "volume": 80398.0}, {"date": "2025-01-14", "close": 0.7201, "volume": 92288.0}, {"date": "2025-01-15", "close": 0.742, "volume": 83347740.0}, {"date": "2025-01-16", "close": 0.925, "volume": 2887800.0}, {"date": "2025-01-17", "close": 0.93, "volume": 1117127.0}, {"date": "2025-01-21", "close": 0.8351, "volume": 585817.0}, {"date": "2025-01-22", "close": 0.88, "volume": 155693.0}, {"date": "2025-01-23", "close": 0.8501, "volume": 257677.0}, {"date": "2025-01-24", "close": 0.8073, "volume": 211424.0}, {"date": "2025-01-27", "close": 0.7653, "volume": 160531.0}, {"date": "2025-01-28", "close": 0.7699, "volume": 212491.0}, {"date": "2025-01-29", "close": 0.74, "volume": 47946.0}, {"date": "2025-01-30", "close": 0.7416, "volume": 73713.0}, {"date": "2025-01-31", "close": 0.701, "volume": 124663.0}, {"date": "2025-02-03", "close": 0.708, "volume": 46053.0}, {"date": "2025-02-04", "close": 0.719, "volume": 86096.0}, {"date": "2025-02-05", "close": 0.719, "volume": 100610.0}, {"date": "2025-02-06", "close": 0.747, "volume": 74929.0}, {"date": "2025-02-07", "close": 0.736, "volume": 69035.0}, {"date": "2025-02-10", "close": 0.7302, "volume": 19483.0}, {"date": "2025-02-11", "close": 0.728, "volume": 87339.0}, {"date": "2025-02-12", "close": 0.7226, "volume": 26988.0}, {"date": "2025-02-13", "close": 0.7413, "volume": 101546.0}, {"date": "2025-02-14", "close": 0.7301, "volume": 67371.0}, {"date": "2025-02-18", "close": 0.6837, "volume": 81784.0}, {"date": "2025-02-19", "close": 0.651, "volume": 116436.0}, {"date": "2025-02-20", "close": 0.647, "volume": 38390.0}, {"date": "2025-02-21", "close": 0.59, "volume": 123219.0}, {"date": "2025-02-24", "close": 0.5908, "volume": 77548.0}, {"date": "2025-02-25", "close": 0.5544, "volume": 68870.0}, {"date": "2025-02-26", "close": 0.54, "volume": 29825.0}, {"date": "2025-02-27", "close": 0.54, "volume": 42653.0}, {"date": "2025-02-28", "close": 0.58, "volume": 18930.0}, {"date": "2025-03-03", "close": 0.54, "volume": 21546.0}, {"date": "2025-03-04", "close": 0.55, "volume": 20215.0}, {"date": "2025-03-05", "close": 0.55, "volume": 20908.0}, {"date": "2025-03-06", "close": 0.5301, "volume": 41004.0}, {"date": "2025-03-07", "close": 0.5301, "volume": 22539.0}, {"date": "2025-03-10", "close": 0.505, "volume": 31040.0}, {"date": "2025-03-11", "close": 0.5128, "volume": 9305.0}, {"date": "2025-03-12", "close": 0.551, "volume": 4925.0}, {"date": "2025-03-13", "close": 0.53, "volume": 2967.0}, {"date": "2025-03-14", "close": 0.54, "volume": 4350.0}, {"date": "2025-03-17", "close": 0.5598, "volume": 12270.0}, {"date": "2025-03-18", "close": 0.57, "volume": 14458.0}, {"date": "2025-03-19", "close": 0.5645, "volume": 10761.0}, {"date": "2025-03-20", "close": 0.5725, "volume": 2027.0}, {"date": "2025-03-21", "close": 0.5357, "volume": 23400.0}, {"date": "2025-03-24", "close": 0.5262, "volume": 10889.0}, {"date": "2025-03-25", "close": 0.55, "volume": 49336.0}, {"date": "2025-03-26", "close": 0.5505, "volume": 34903.0}, {"date": "2025-03-27", "close": 0.55, "volume": 25399.0}, {"date": "2025-03-28", "close": 0.524, "volume": 39217.0}, {"date": "2025-03-31", "close": 0.625, "volume": 222877.0}, {"date": "2025-04-01", "close": 0.7478, "volume": 955823.0}, {"date": "2025-04-02", "close": 0.745, "volume": 1349694.0}, {"date": "2025-04-03", "close": 0.7107, "volume": 320448.0}, {"date": "2025-04-04", "close": 0.76, "volume": 594821.0}, {"date": "2025-04-07", "close": 0.6675, "volume": 837588.0}, {"date": "2025-04-08", "close": 0.5512, "volume": 254271.0}, {"date": "2025-04-09", "close": 0.59, "volume": 160946.0}, {"date": "2025-04-10", "close": 0.5801, "volume": 85977.0}, {"date": "2025-04-11", "close": 0.62, "volume": 177964.0}, {"date": "2025-04-14", "close": 0.631, "volume": 68709.0}, {"date": "2025-04-15", "close": 0.68, "volume": 504138.0}, {"date": "2025-04-16", "close": 0.575, "volume": 230406.0}, {"date": "2025-04-17", "close": 0.578, "volume": 752709.0}, {"date": "2025-04-21", "close": 0.577, "volume": 171581.0}, {"date": "2025-04-22", "close": 0.5698, "volume": 82536.0}, {"date": "2025-04-23", "close": 0.5719, "volume": 37760.0}, {"date": "2025-04-24", "close": 0.579, "volume": 121825.0}, {"date": "2025-04-25", "close": 0.578, "volume": 96091.0}, {"date": "2025-04-28", "close": 0.5711, "volume": 25555.0}, {"date": "2025-04-29", "close": 0.5628, "volume": 61972.0}, {"date": "2025-04-30", "close": 0.551, "volume": 10470.0}, {"date": "2025-05-01", "close": 0.5597, "volume": 9518.0}, {"date": "2025-05-02", "close": 0.5592, "volume": 29630.0}, {"date": "2025-05-05", "close": 0.5885, "volume": 51465.0}, {"date": "2025-05-06", "close": 0.5616, "volume": 47311.0}, {"date": "2025-05-07", "close": 0.5501, "volume": 30931.0}, {"date": "2025-05-08", "close": 0.618, "volume": 431476.0}, {"date": "2025-05-09", "close": 0.6203, "volume": 30296.0}, {"date": "2025-05-12", "close": 0.6108, "volume": 32264.0}, {"date": "2025-05-13", "close": 0.5961, "volume": 26470.0}, {"date": "2025-05-14", "close": 0.58, "volume": 88693.0}, {"date": "2025-05-15", "close": 0.59, "volume": 134598.0}, {"date": "2025-05-16", "close": 0.582, "volume": 43221.0}, {"date": "2025-05-19", "close": 0.607, "volume": 42064.0}, {"date": "2025-05-20", "close": 0.617, "volume": 33315.0}, {"date": "2025-05-21", "close": 0.59, "volume": 98605.0}, {"date": "2025-05-22", "close": 0.5941, "volume": 30835.0}, {"date": "2025-05-23", "close": 0.593, "volume": 15442.0}, {"date": "2025-05-27", "close": 0.5872, "volume": 11849.0}, {"date": "2025-05-28", "close": 0.5951, "volume": 29544.0}, {"date": "2025-05-29", "close": 0.5925, "volume": 26003.0}, {"date": "2025-05-30", "close": 0.5842, "volume": 7877.0}, {"date": "2025-06-02", "close": 0.5696, "volume": 46416.0}, {"date": "2025-06-03", "close": 0.567, "volume": 35217.0}, {"date": "2025-06-04", "close": 0.557, "volume": 44999.0}, {"date": "2025-06-05", "close": 0.5606, "volume": 13128.0}, {"date": "2025-06-06", "close": 0.551, "volume": 7923.0}, {"date": "2025-06-09", "close": 0.5447, "volume": 52255.0}, {"date": "2025-06-10", "close": 0.5401, "volume": 37946.0}, {"date": "2025-06-11", "close": 0.5499, "volume": 15820.0}, {"date": "2025-06-12", "close": 0.5502, "volume": 13484.0}, {"date": "2025-06-13", "close": 0.5502, "volume": 51516.0}, {"date": "2025-06-16", "close": 0.55, "volume": 16388.0}, {"date": "2025-06-17", "close": 0.5572, "volume": 84443.0}, {"date": "2025-06-18", "close": 0.5531, "volume": 38804.0}, {"date": "2025-06-20", "close": 0.85, "volume": 190706500.0}, {"date": "2025-06-23", "close": 0.6959, "volume": 2407789.0}, {"date": "2025-06-24", "close": 0.6609, "volume": 551309.0}, {"date": "2025-06-25", "close": 0.6449, "volume": 425317.0}, {"date": "2025-06-26", "close": 0.684, "volume": 280979.0}, {"date": "2025-06-27", "close": 0.6364, "volume": 116951.0}, {"date": "2025-06-30", "close": 0.639, "volume": 114442.0}, {"date": "2025-07-01", "close": 0.6547, "volume": 151976.0}, {"date": "2025-07-02", "close": 0.6597, "volume": 69973.0}, {"date": "2025-07-03", "close": 0.6603, "volume": 94974.0}, {"date": "2025-07-07", "close": 0.6458, "volume": 181179.0}, {"date": "2025-07-08", "close": 0.66, "volume": 64446.0}, {"date": "2025-07-09", "close": 0.6624, "volume": 72958.0}, {"date": "2025-07-10", "close": 0.7263, "volume": 256220.0}, {"date": "2025-07-11", "close": 0.7213, "volume": 72912.0}, {"date": "2025-07-14", "close": 0.7623, "volume": 122497.0}, {"date": "2025-07-15", "close": 0.74, "volume": 116654.0}, {"date": "2025-07-16", "close": 0.729, "volume": 66858.0}, {"date": "2025-07-17", "close": 0.7251, "volume": 87803.0}, {"date": "2025-07-18", "close": 0.726, "volume": 24870.0}, {"date": "2025-07-21", "close": 0.766, "volume": 273038.0}, {"date": "2025-07-22", "close": 0.8, "volume": 87200.0}, {"date": "2025-07-23", "close": 0.7602, "volume": 31509.0}, {"date": "2025-07-24", "close": 0.762, "volume": 24570.0}, {"date": "2025-07-25", "close": 0.7532, "volume": 21301.0}, {"date": "2025-07-28", "close": 0.77, "volume": 33211.0}, {"date": "2025-07-29", "close": 0.7594, "volume": 164373.0}, {"date": "2025-07-30", "close": 0.7517, "volume": 63938.0}, {"date": "2025-07-31", "close": 0.7302, "volume": 30419.0}, {"date": "2025-08-01", "close": 0.7469, "volume": 57183.0}, {"date": "2025-08-04", "close": 0.7335, "volume": 5911.0}, {"date": "2025-08-05", "close": 0.716, "volume": 56146.0}, {"date": "2025-08-06", "close": 0.7212, "volume": 36197.0}, {"date": "2025-08-07", "close": 0.721, "volume": 17017.0}, {"date": "2025-08-08", "close": 0.75, "volume": 36531.0}, {"date": "2025-08-11", "close": 0.7321, "volume": 10679.0}, {"date": "2025-08-12", "close": 0.7248, "volume": 12596.0}, {"date": "2025-08-13", "close": 0.73, "volume": 153202.0}, {"date": "2025-08-14", "close": 0.7115, "volume": 15437.0}, {"date": "2025-08-15", "close": 0.7101, "volume": 77637.0}, {"date": "2025-08-18", "close": 0.733, "volume": 52192.0}, {"date": "2025-08-19", "close": 0.7346, "volume": 55056.0}, {"date": "2025-08-20", "close": 0.7273, "volume": 11277.0}, {"date": "2025-08-21", "close": 0.7005, "volume": 18747.0}, {"date": "2025-08-22", "close": 0.7125, "volume": 44342.0}, {"date": "2025-08-25", "close": 0.71, "volume": 37042.0}, {"date": "2025-08-26", "close": 0.7488, "volume": 41027.0}, {"date": "2025-08-27", "close": 0.749, "volume": 23872.0}, {"date": "2025-08-28", "close": 0.7566, "volume": 14318.0}, {"date": "2025-08-29", "close": 0.7439, "volume": 12083.0}, {"date": "2025-09-02", "close": 0.748, "volume": 42820.0}, {"date": "2025-09-03", "close": 0.75, "volume": 161697.0}, {"date": "2025-09-04", "close": 0.7646, "volume": 102844.0}, {"date": "2025-09-05", "close": 0.75, "volume": 36952.0}, {"date": "2025-09-08", "close": 0.8299, "volume": 230672.0}, {"date": "2025-09-09", "close": 0.9418, "volume": 426665.0}, {"date": "2025-09-10", "close": 1.06, "volume": 3539405.0}, {"date": "2025-09-11", "close": 1.06, "volume": 879199.0}, {"date": "2025-09-12", "close": 1.2, "volume": 1420004.0}, {"date": "2025-09-15", "close": 1.21, "volume": 2880668.0}, {"date": "2025-09-16", "close": 1.25, "volume": 550114.0}, {"date": "2025-09-17", "close": 1.25, "volume": 536845.0}, {"date": "2025-09-18", "close": 1.29, "volume": 312017.0}, {"date": "2025-09-19", "close": 1.35, "volume": 415966.0}, {"date": "2025-09-22", "close": 1.33, "volume": 307000.0}, {"date": "2025-09-23", "close": 1.52, "volume": 757777.0}, {"date": "2025-09-24", "close": 1.38, "volume": 328515.0}, {"date": "2025-09-25", "close": 1.26, "volume": 298855.0}, {"date": "2025-09-26", "close": 0.94, "volume": 677599.0}, {"date": "2025-09-29", "close": 0.9814, "volume": 113847.0}, {"date": "2025-09-30", "close": 0.9287, "volume": 105468.0}, {"date": "2025-10-01", "close": 0.9402, "volume": 57065.0}, {"date": "2025-10-02", "close": 0.9798, "volume": 80447.0}, {"date": "2025-10-03", "close": 0.99, "volume": 146543.0}, {"date": "2025-10-06", "close": 0.9938, "volume": 65994.0}, {"date": "2025-10-07", "close": 0.98, "volume": 33588.0}, {"date": "2025-10-08", "close": 0.949, "volume": 53654.0}, {"date": "2025-10-09", "close": 0.9157, "volume": 61117.0}, {"date": "2025-10-10", "close": 0.9192, "volume": 38066.0}, {"date": "2025-10-13", "close": 0.9061, "volume": 84555.0}, {"date": "2025-10-14", "close": 0.8684, "volume": 62337.0}, {"date": "2025-10-15", "close": 0.8547, "volume": 61335.0}, {"date": "2025-10-16", "close": 0.878, "volume": 20191.0}, {"date": "2025-10-17", "close": 0.824, "volume": 30307.0}, {"date": "2025-10-20", "close": 0.9494, "volume": 156788.0}, {"date": "2025-10-21", "close": 0.9631, "volume": 63018.0}, {"date": "2025-10-22", "close": 0.96, "volume": 184729.0}, {"date": "2025-10-23", "close": 0.9365, "volume": 147185.0}, {"date": "2025-10-24", "close": 0.9301, "volume": 21052.0}, {"date": "2025-10-27", "close": 0.931, "volume": 160793.0}, {"date": "2025-10-28", "close": 0.9473, "volume": 11880.0}, {"date": "2025-10-29", "close": 0.9135, "volume": 50089.0}, {"date": "2025-10-30", "close": 0.92, "volume": 70035.0}, {"date": "2025-10-31", "close": 0.94, "volume": 29124.0}, {"date": "2025-11-03", "close": 0.94, "volume": 29491.0}, {"date": "2025-11-04", "close": 0.8516, "volume": 26629.0}, {"date": "2025-11-05", "close": 0.9025, "volume": 34101.0}, {"date": "2025-11-06", "close": 0.87, "volume": 63942.0}, {"date": "2025-11-07", "close": 0.802, "volume": 13574.0}, {"date": "2025-11-10", "close": 0.7709, "volume": 89461.0}, {"date": "2025-11-11", "close": 0.7802, "volume": 57293.0}, {"date": "2025-11-12", "close": 0.7264, "volume": 71580.0}, {"date": "2025-11-13", "close": 0.6948, "volume": 149160.0}, {"date": "2025-11-14", "close": 0.693, "volume": 137856.0}, {"date": "2025-11-17", "close": 0.6801, "volume": 39699.0}, {"date": "2025-11-18", "close": 0.6228, "volume": 100950.0}, {"date": "2025-11-19", "close": 0.6519, "volume": 26227.0}, {"date": "2025-11-20", "close": 0.5787, "volume": 157303.0}, {"date": "2025-11-21", "close": 0.6017, "volume": 63503.0}, {"date": "2025-11-24", "close": 0.611, "volume": 98819.0}, {"date": "2025-11-25", "close": 0.726, "volume": 152199.0}, {"date": "2025-11-26", "close": 0.7693, "volume": 72939.0}, {"date": "2025-11-28", "close": 0.7923, "volume": 61810.0}, {"date": "2025-12-01", "close": 0.7603, "volume": 59191.0}, {"date": "2025-12-02", "close": 0.75, "volume": 51023.0}, {"date": "2025-12-03", "close": 0.7282, "volume": 6035.0}, {"date": "2025-12-04", "close": 0.7679, "volume": 39577.0}, {"date": "2025-12-05", "close": 0.7412, "volume": 59904.0}, {"date": "2025-12-08", "close": 0.7213, "volume": 35349.0}, {"date": "2025-12-09", "close": 0.7033, "volume": 13312.0}, {"date": "2025-12-10", "close": 0.705, "volume": 34090.0}, {"date": "2025-12-11", "close": 0.7061, "volume": 32874.0}, {"date": "2025-12-12", "close": 0.7016, "volume": 11125.0}, {"date": "2025-12-15", "close": 0.6625, "volume": 33764.0}, {"date": "2025-12-16", "close": 0.67, "volume": 40484.0}, {"date": "2025-12-17", "close": 0.67, "volume": 16129.0}, {"date": "2025-12-18", "close": 0.6416, "volume": 40267.0}, {"date": "2025-12-19", "close": 0.6474, "volume": 11365.0}, {"date": "2025-12-22", "close": 0.7057, "volume": 99798.0}, {"date": "2025-12-23", "close": 0.6985, "volume": 55262.0}, {"date": "2025-12-24", "close": 0.7118, "volume": 8330.0}, {"date": "2025-12-26", "close": 0.6869, "volume": 37059.0}, {"date": "2025-12-29", "close": 0.687, "volume": 36860.0}, {"date": "2025-12-30", "close": 0.6899, "volume": 51092.0}, {"date": "2025-12-31", "close": 0.6609, "volume": 86504.0}, {"date": "2026-01-02", "close": 0.668, "volume": 13459.0}, {"date": "2026-01-05", "close": 0.6601, "volume": 38813.0}, {"date": "2026-01-06", "close": 0.661, "volume": 41150.0}, {"date": "2026-01-07", "close": 0.677, "volume": 58487.0}, {"date": "2026-01-08", "close": 0.71, "volume": 46761.0}, {"date": "2026-01-09", "close": 0.72, "volume": 8287.0}, {"date": "2026-01-12", "close": 0.69, "volume": 34536.0}, {"date": "2026-01-13", "close": 0.759, "volume": 104362.0}, {"date": "2026-01-14", "close": 0.747, "volume": 40140.0}, {"date": "2026-01-15", "close": 0.77, "volume": 35630.0}, {"date": "2026-01-16", "close": 0.76, "volume": 5219.0}, {"date": "2026-01-20", "close": 0.7249, "volume": 47165.0}, {"date": "2026-01-21", "close": 0.724, "volume": 14197.0}, {"date": "2026-01-22", "close": 0.7403, "volume": 34378.0}, {"date": "2026-01-23", "close": 0.79, "volume": 27378.0}, {"date": "2026-01-26", "close": 0.7607, "volume": 41996.0}, {"date": "2026-01-27", "close": 0.77, "volume": 20976.0}, {"date": "2026-01-28", "close": 0.75, "volume": 7687.0}, {"date": "2026-01-29", "close": 0.73, "volume": 28164.0}, {"date": "2026-01-30", "close": 0.6772, "volume": 16809.0}, {"date": "2026-02-02", "close": 0.7474, "volume": 32058.0}, {"date": "2026-02-03", "close": 0.72, "volume": 50250.0}, {"date": "2026-02-04", "close": 0.7, "volume": 16484.0}, {"date": "2026-02-05", "close": 0.6801, "volume": 18791.0}, {"date": "2026-02-06", "close": 0.6858, "volume": 17317.0}, {"date": "2026-02-09", "close": 0.705, "volume": 18610.0}, {"date": "2026-02-10", "close": 0.6856, "volume": 13534.0}, {"date": "2026-02-11", "close": 0.6802, "volume": 31778.0}, {"date": "2026-02-12", "close": 0.6674, "volume": 30116.0}, {"date": "2026-02-13", "close": 0.67, "volume": 14580.0}, {"date": "2026-02-17", "close": 0.637, "volume": 6090.0}, {"date": "2026-02-18", "close": 0.612, "volume": 67797.0}, {"date": "2026-02-19", "close": 0.6003, "volume": 27583.0}, {"date": "2026-02-20", "close": 0.6205, "volume": 12512.0}, {"date": "2026-02-23", "close": 0.617, "volume": 38701.0}, {"date": "2026-02-24", "close": 0.5912, "volume": 86874.0}, {"date": "2026-02-25", "close": 0.5959, "volume": 28016.0}, {"date": "2026-02-26", "close": 0.6381, "volume": 20649.0}, {"date": "2026-02-27", "close": 0.61, "volume": 39283.0}, {"date": "2026-03-02", "close": 0.5666, "volume": 83672.0}, {"date": "2026-03-03", "close": 0.5577, "volume": 26210.0}, {"date": "2026-03-04", "close": 0.5646, "volume": 8483.0}, {"date": "2026-03-05", "close": 0.5835, "volume": 23397.0}, {"date": "2026-03-06", "close": 0.59, "volume": 40873.0}, {"date": "2026-03-09", "close": 0.5737, "volume": 25060.0}, {"date": "2026-03-10", "close": 0.57, "volume": 9956.0}, {"date": "2026-03-11", "close": 0.57, "volume": 75815.0}, {"date": "2026-03-12", "close": 0.57, "volume": 38804.0}, {"date": "2026-03-13", "close": 0.5521, "volume": 29980.0}, {"date": "2026-03-16", "close": 0.5801, "volume": 6118.0}, {"date": "2026-03-17", "close": 0.568, "volume": 7752.0}, {"date": "2026-03-18", "close": 0.55, "volume": 4525.0}, {"date": "2026-03-19", "close": 0.5501, "volume": 20211.0}, {"date": "2026-03-20", "close": 0.6181, "volume": 100556.0}, {"date": "2026-03-23", "close": 0.5936, "volume": 42026.0}, {"date": "2026-03-24", "close": 0.5935, "volume": 12451.0}, {"date": "2026-03-25", "close": 0.6005, "volume": 26057.0}, {"date": "2026-03-26", "close": 0.5751, "volume": 9693.0}, {"date": "2026-03-27", "close": 0.552, "volume": 82313.0}, {"date": "2026-03-30", "close": 0.525, "volume": 64579.0}, {"date": "2026-03-31", "close": 0.518, "volume": 110767.0}, {"date": "2026-04-01", "close": 0.577, "volume": 11770.0}, {"date": "2026-04-02", "close": 0.553, "volume": 18874.0}, {"date": "2026-04-06", "close": 0.5989, "volume": 19274.0}, {"date": "2026-04-07", "close": 0.6, "volume": 55735.0}, {"date": "2026-04-08", "close": 0.6036, "volume": 52655.0}, {"date": "2026-04-09", "close": 0.5825, "volume": 10970.0}, {"date": "2026-04-10", "close": 0.5611, "volume": 9243.0}, {"date": "2026-04-13", "close": 0.57, "volume": 18577.0}, {"date": "2026-04-14", "close": 0.6081, "volume": 6165350.0}, {"date": "2026-04-15", "close": 0.5796, "volume": 674823.0}, {"date": "2026-04-16", "close": 0.588, "volume": 171908.0}, {"date": "2026-04-17", "close": 0.6011, "volume": 91470.0}, {"date": "2026-04-20", "close": 0.5911, "volume": 89838.0}, {"date": "2026-04-21", "close": 0.5571, "volume": 139233.0}, {"date": "2026-04-22", "close": 0.556, "volume": 59683.0}, {"date": "2026-04-23", "close": 0.609, "volume": 370070.0}, {"date": "2026-04-24", "close": 0.64, "volume": 879676.0}, {"date": "2026-04-27", "close": 0.6875, "volume": 2407208.0}, {"date": "2026-04-28", "close": 0.67, "volume": 298032.0}, {"date": "2026-04-29", "close": 0.6362, "volume": 181240.0}, {"date": "2026-04-30", "close": 0.6358, "volume": 203825.0}, {"date": "2026-05-01", "close": 0.596, "volume": 122444.0}, {"date": "2026-05-04", "close": 0.593, "volume": 258309.0}, {"date": "2026-05-05", "close": 0.591, "volume": 189657.0}, {"date": "2026-05-06", "close": 0.615, "volume": 150799.0}, {"date": "2026-05-07", "close": 0.612, "volume": 100237.0}, {"date": "2026-05-08", "close": 0.62, "volume": 337593.0}, {"date": "2026-05-11", "close": 0.6047, "volume": 145876.0}, {"date": "2026-05-12", "close": 0.597, "volume": 118362.0}, {"date": "2026-05-13", "close": 0.6001, "volume": 157214.0}, {"date": "2026-05-14", "close": 0.6264, "volume": 132477.0}, {"date": "2026-05-15", "close": 0.591, "volume": 123123.0}, {"date": "2026-05-18", "close": 0.618, "volume": 104554.0}, {"date": "2026-05-19", "close": 0.617, "volume": 266910.0}, {"date": "2026-05-20", "close": 0.6101, "volume": 100252.0}, {"date": "2026-05-21", "close": 0.616, "volume": 28122.0}, {"date": "2026-05-22", "close": 0.628, "volume": 57273.0}, {"date": "2026-05-26", "close": 0.595, "volume": 24527.0}, {"date": "2026-05-27", "close": 0.6, "volume": 67540.0}, {"date": "2026-05-28", "close": 0.6198, "volume": 32759.0}, {"date": "2026-05-29", "close": 0.611, "volume": 70711.0}, {"date": "2026-06-01", "close": 0.616, "volume": 50135.0}, {"date": "2026-06-02", "close": 0.61, "volume": 46414.0}, {"date": "2026-06-03", "close": 0.614, "volume": 33579.0}, {"date": "2026-06-04", "close": 0.602, "volume": 127495.0}, {"date": "2026-06-05", "close": 0.6, "volume": 35488.0}, {"date": "2026-06-08", "close": 0.61, "volume": 76546.0}, {"date": "2026-06-09", "close": 0.6292, "volume": 194152.0}, {"date": "2026-06-10", "close": 0.6302, "volume": 36421.0}, {"date": "2026-06-11", "close": 0.6203, "volume": 121299.0}, {"date": "2026-06-12", "close": 0.6189, "volume": 25529.0}, {"date": "2026-06-15", "close": 0.6, "volume": 30861.0}, {"date": "2026-06-16", "close": 0.591, "volume": 17024.0}, {"date": "2026-06-17", "close": 0.5748, "volume": 58211.0}, {"date": "2026-06-18", "close": 0.5395, "volume": 78022.0}, {"date": "2026-06-22", "close": 0.57, "volume": 80272.0}, {"date": "2026-06-23", "close": 0.5899, "volume": 59738.0}, {"date": "2026-06-24", "close": 0.57, "volume": 46972.0}, {"date": "2026-06-25", "close": 0.553, "volume": 59436.0}, {"date": "2026-06-26", "close": 0.561, "volume": 35806.0}, {"date": "2026-06-29", "close": 0.569, "volume": 112382.0}, {"date": "2026-06-30", "close": 0.58, "volume": 15201.0}, {"date": "2026-07-01", "close": 0.569, "volume": 10898.0}, {"date": "2026-07-02", "close": 0.5847, "volume": 11808.0}, {"date": "2026-07-06", "close": 0.58, "volume": 14375.0}, {"date": "2026-07-07", "close": 0.5876, "volume": 189759.0}, {"date": "2026-07-08", "close": 0.597, "volume": 53723.0}, {"date": "2026-07-09", "close": 0.5974, "volume": 79305.0}, {"date": "2026-07-10", "close": 0.59, "volume": 11048.0}, {"date": "2026-07-13", "close": 0.6253, "volume": 407738.0}, {"date": "2026-07-14", "close": 0.6468, "volume": 18870.0}, {"date": "2026-07-15", "close": 0.674, "volume": 77300.0}, {"date": "2026-07-16", "close": 0.5705, "volume": 135935.0}, {"date": "2026-07-17", "close": 0.57, "volume": 21832.0}, {"date": "2026-07-20", "close": 0.545, "volume": 55459.0}, {"date": "2026-07-21", "close": 0.533, "volume": 28419.0}, {"date": "2026-07-22", "close": 0.54, "volume": 9775.0}, {"date": "2026-07-23", "close": 0.53, "volume": 16289.0}, {"date": "2026-07-24", "close": 0.51, "volume": 14738.0}, {"date": "2026-07-27", "close": 0.52, "volume": 18831.0}, {"date": "2026-07-28", "close": 0.53, "volume": 19293.0}, {"date": "2026-07-29", "close": 0.535, "volume": 7507.0}, {"date": "2026-07-30", "close": 0.53, "volume": 6657.0}, {"date": "2026-07-31", "close": 0.53, "volume": 39320.0}, {"date": "2026-08-03", "close": 0.5394, "volume": 9114.0}, {"date": "2026-08-04", "close": 0.534, "volume": 24760.0}, {"date": "2026-08-05", "close": 0.53, "volume": 27160.0}, {"date": "2026-08-06", "close": 0.54, "volume": 30785.0}, {"date": "2026-08-07", "close": 0.5449, "volume": 9112.0}], "refreshing": true}