{"ticker": "MNY", "overview": {"cik": "1974044", "ticker": "MNY", "name": "MoneyHero Ltd", "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "sic": "7389", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089159", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000803012-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113550-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113543-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002135736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113531-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002100774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113533-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002097504-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002097955-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002097956-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071274", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002033", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067064", "price_sensitive": true}, {"form": "POS AM", "date": "2026-06-08", "title": "POST-EFFECTIVE AMENDMENT NO. 7 TO FORM F-1", "accession": "0001213900-26-066020", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "Initial insider holdings", "accession": "0002135736-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062856", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-05-27", "title": "AMENDMENT NO. 1 TO FORM 20-F", "accession": "0001213900-26-061510", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060610", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-049733", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049716", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-046732", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044294", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039323", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002113550-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MNY", "has_prices": true, "as_of": "2026-07-24", "last": 0.96, "prev_close": 0.97, "change": -0.010000000000000009, "change_pct": -0.010309278350515474, "session_volume": 3401.0, "vwap_5": 0.973418026348273, "vwap_20": 0.8964018107731327, "vwap_60": 1.1167778667328736, "vwap_250": 1.5640026972423284, "high_52w": 1.6, "low_52w": 0.83, "avg_volume_20": 32566.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000803012-26-000046", "src": "13DG", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "MoneyHero Ltd", "who_key": "MoneyHero Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "MoneyHero Ltd takes a 6.8% passive stake in MNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1974044/0000803012-26-000046-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0002113550-26-000005", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Daniel Hua-chang Wang", "who_key": "Wang Daniel Hua-chang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113550/000211355026000005/0002113550-26-000005-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002135736-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Hei Wa Jacqueline Thong", "who_key": "Thong Hei Wa Jacqueline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135736/000213573626000004/0002135736-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002113531-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Kin Kenneth Chan", "who_key": "Chan Kin Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113531/000211353126000004/0002113531-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002100774-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Marc Oliver Christopher Syz", "who_key": "Syz Marc Oliver Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100774/000210077426000004/0002100774-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002097504-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Steven Teichman", "who_key": "Teichman Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097504/000209750426000004/0002097504-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002097955-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Kam Yee Susanna Lee", "who_key": "Lee Kam Yee Susanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097955/000209795526000004/0002097955-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002097956-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Wallace Nung Pai", "who_key": "Pai Wallace Nung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097956/000209795626000004/0002097956-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002113543-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Ka Yip Danny Leung", "who_key": "Leung Ka Yip Danny", "role": "Interim CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113543/000211354326000004/0002113543-26-000004-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "0002113533-26-000004", "src": "INSIDERS", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Shravan Thakur", "who_key": "Thakur Shravan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on MNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113533/000211353326000004/0002113533-26-000004-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "13DG-0001213900-26-046732", "src": "13DG", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Jonathan Honig", "who_key": "HONIG JONATHAN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "HONIG JONATHAN adjusts its stake in MNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1266155/0001213900-26-046732-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280311}], "recent_buys": [], "institutional": [{"id": "13DG-0000803012-26-000046", "src": "13DG", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "MoneyHero Ltd", "who_key": "MoneyHero Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "MoneyHero Ltd takes a 6.8% passive stake in MNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1974044/0000803012-26-000046-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001213900-26-046732", "src": "13DG", "ticker": "MNY", "cik": "1974044", "company": "MoneyHero Ltd", "company_raw": "MoneyHero Ltd", "who": "Jonathan Honig", "who_key": "HONIG JONATHAN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "HONIG JONATHAN adjusts its stake in MNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1266155/0001213900-26-046732-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280311}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MoneyHero Limited - Warrants", "new_value": "MoneyHero Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001974044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001974044", "applied": 1, "detected_at": "2026-10-26T02:17:22.334206"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MNY", "new_value": "MoneyHero Limited - Class A Ordinary Shares", "effective": "", "evidence": "MNY is listed again under the same company (MoneyHero Limited - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.925291"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MNYWW", "new_value": "MoneyHero Limited - Warrants", "effective": "", "evidence": "MNYWW is listed again under the same company (MoneyHero Limited - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.624410"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089159", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000803012-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113550-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113543-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002135736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113531-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002100774-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002113533-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002097504-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002097955-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0002097956-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071274", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002033", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067064", "price_sensitive": true}, {"form": "POS AM", "date": "2026-06-08", "title": "POST-EFFECTIVE AMENDMENT NO. 7 TO FORM F-1", "accession": "0001213900-26-066020", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "Initial insider holdings", "accession": "0002135736-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062856", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-05-27", "title": "AMENDMENT NO. 1 TO FORM 20-F", "accession": "0001213900-26-061510", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060610", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-049733", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049716", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-046732", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044294", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039323", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0002113550-26-000002", "price_sensitive": false}], "performance": {"ticker": "MNY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.76, "volume": 1201940.0}, {"date": "2021-07-28", "close": 9.79, "volume": 699724.0}, {"date": "2021-07-29", "close": 9.81, "volume": 330342.0}, {"date": "2021-07-30", "close": 9.77, "volume": 332326.0}, {"date": "2021-08-02", "close": 9.82, "volume": 346495.0}, {"date": "2021-08-03", "close": 9.83, "volume": 375503.0}, {"date": "2021-08-04", "close": 9.81, "volume": 223345.0}, {"date": "2021-08-05", "close": 9.78, "volume": 481765.0}, {"date": "2021-08-06", "close": 9.79, "volume": 160759.0}, {"date": "2021-08-09", "close": 9.8, "volume": 218980.0}, {"date": "2021-08-10", "close": 9.84, "volume": 344178.0}, {"date": "2021-08-11", "close": 9.78, "volume": 654021.0}, {"date": "2021-08-12", "close": 9.81, "volume": 245337.0}, {"date": "2021-08-13", "close": 9.82, "volume": 215894.0}, {"date": "2021-08-16", "close": 9.79, "volume": 387406.0}, {"date": "2021-08-17", "close": 9.8, "volume": 546723.0}, {"date": "2021-08-18", "close": 9.75, "volume": 556958.0}, {"date": "2021-08-19", "close": 9.8, "volume": 740560.0}, {"date": "2021-08-20", "close": 9.78, "volume": 686896.0}, {"date": "2021-08-23", "close": 9.76, "volume": 720825.0}, {"date": "2021-08-24", "close": 9.71, "volume": 446650.0}, {"date": "2021-08-25", "close": 9.72, "volume": 438717.0}, {"date": "2021-08-26", "close": 9.72, "volume": 185740.0}, {"date": "2021-08-27", "close": 9.73, "volume": 177472.0}, {"date": "2021-08-30", "close": 9.77, "volume": 247242.0}, {"date": "2021-08-31", "close": 9.81, "volume": 466992.0}, {"date": "2021-09-01", "close": 9.81, "volume": 300557.0}, {"date": "2021-09-02", "close": 9.79, "volume": 169249.0}, {"date": "2021-09-03", "close": 9.97, "volume": 742794.0}, {"date": "2021-09-07", "close": 10.02, "volume": 1892064.0}, {"date": "2021-09-08", "close": 9.91, "volume": 414912.0}, {"date": "2021-09-09", "close": 9.87, "volume": 232760.0}, {"date": "2021-09-10", "close": 9.84, "volume": 304475.0}, {"date": "2021-09-13", "close": 9.81, "volume": 591778.0}, {"date": "2021-09-14", "close": 9.82, "volume": 377014.0}, {"date": "2021-09-15", "close": 9.83, "volume": 491246.0}, {"date": "2021-09-16", "close": 9.85, "volume": 237094.0}, {"date": "2021-09-17", "close": 9.81, "volume": 319354.0}, {"date": "2021-09-20", "close": 9.79, "volume": 432858.0}, {"date": "2021-09-21", "close": 9.82, "volume": 412153.0}, {"date": "2021-09-22", "close": 9.8, "volume": 247928.0}, {"date": "2021-09-23", "close": 9.81, "volume": 148223.0}, {"date": "2021-09-24", "close": 9.82, "volume": 188262.0}, {"date": "2021-09-27", "close": 9.87, "volume": 300574.0}, {"date": "2021-09-28", "close": 9.83, "volume": 381519.0}, {"date": "2021-09-29", "close": 9.84, "volume": 322802.0}, {"date": "2021-09-30", "close": 9.81, "volume": 222908.0}, {"date": "2021-10-01", "close": 9.81, "volume": 297916.0}, {"date": "2021-10-04", "close": 9.81, "volume": 462706.0}, {"date": "2021-10-05", "close": 9.82, "volume": 162869.0}, {"date": "2021-10-06", "close": 9.81, "volume": 390141.0}, {"date": "2021-10-07", "close": 9.82, "volume": 88925.0}, {"date": "2021-10-08", "close": 9.81, "volume": 176538.0}, {"date": "2021-10-11", "close": 9.81, "volume": 146162.0}, {"date": "2021-10-12", "close": 9.81, "volume": 185303.0}, {"date": "2021-10-13", "close": 9.81, "volume": 169260.0}, {"date": "2021-10-14", "close": 9.83, "volume": 464238.0}, {"date": "2021-10-15", "close": 9.81, "volume": 715750.0}, {"date": "2021-10-18", "close": 9.81, "volume": 483746.0}, {"date": "2021-10-19", "close": 9.81, "volume": 342741.0}, {"date": "2021-10-20", "close": 9.81, "volume": 358735.0}, {"date": "2021-10-21", "close": 9.85, "volume": 314499.0}, {"date": "2021-10-22", "close": 9.85, "volume": 685394.0}, {"date": "2021-10-25", "close": 9.86, "volume": 503375.0}, {"date": "2021-10-26", "close": 10.09, "volume": 4573017.0}, {"date": "2021-10-27", "close": 10.13, "volume": 1090959.0}, {"date": "2021-10-28", "close": 10.12, "volume": 479587.0}, {"date": "2021-10-29", "close": 10.07, "volume": 1202467.0}, {"date": "2021-11-01", "close": 10.01, "volume": 353185.0}, {"date": "2021-11-02", "close": 9.92, "volume": 523634.0}, {"date": "2021-11-03", "close": 9.91, "volume": 350348.0}, {"date": "2021-11-04", "close": 9.92, "volume": 311993.0}, {"date": "2021-11-05", "close": 9.91, "volume": 321135.0}, {"date": "2021-11-08", "close": 9.92, "volume": 183358.0}, {"date": "2021-11-09", "close": 9.95, "volume": 243000.0}, {"date": "2021-11-10", "close": 9.97, "volume": 495244.0}, {"date": "2021-11-11", "close": 9.96, "volume": 227500.0}, {"date": "2021-11-12", "close": 10.04, "volume": 552741.0}, {"date": "2021-11-15", "close": 10.01, "volume": 376549.0}, {"date": "2021-11-16", "close": 10.02, "volume": 424842.0}, {"date": "2021-11-17", "close": 9.99, "volume": 201039.0}, {"date": "2021-11-18", "close": 9.97, "volume": 586552.0}, {"date": "2021-11-19", "close": 9.97, "volume": 544552.0}, {"date": "2021-11-22", "close": 9.93, "volume": 571347.0}, {"date": "2021-11-23", "close": 9.87, "volume": 478721.0}, {"date": "2021-11-24", "close": 9.91, "volume": 446234.0}, {"date": "2021-11-26", "close": 9.865, "volume": 296050.0}, {"date": "2021-11-29", "close": 9.85, "volume": 487387.0}, {"date": "2021-11-30", "close": 9.84, "volume": 446527.0}, {"date": "2021-12-01", "close": 9.84, "volume": 801165.0}, {"date": "2021-12-02", "close": 9.83, "volume": 366025.0}, {"date": "2021-12-03", "close": 9.84, "volume": 869997.0}, {"date": "2021-12-06", "close": 9.83, "volume": 436985.0}, {"date": "2021-12-07", "close": 9.85, "volume": 460643.0}, {"date": "2021-12-08", "close": 9.83, "volume": 179584.0}, {"date": "2021-12-09", "close": 9.83, "volume": 295739.0}, {"date": "2021-12-10", "close": 9.82, "volume": 217454.0}, {"date": "2021-12-13", "close": 9.82, "volume": 815523.0}, {"date": "2021-12-14", "close": 9.81, "volume": 552339.0}, {"date": "2021-12-15", "close": 9.81, "volume": 354158.0}, {"date": "2021-12-16", "close": 9.81, "volume": 413027.0}, {"date": "2021-12-17", "close": 9.83, "volume": 360575.0}, {"date": "2021-12-20", "close": 9.8, "volume": 1050824.0}, {"date": "2021-12-21", "close": 9.8, "volume": 360063.0}, {"date": "2021-12-22", "close": 9.8, "volume": 363279.0}, {"date": "2021-12-23", "close": 9.8, "volume": 268362.0}, {"date": "2021-12-27", "close": 9.82, "volume": 492775.0}, {"date": "2021-12-28", "close": 9.81, "volume": 233409.0}, {"date": "2021-12-29", "close": 9.8, "volume": 284845.0}, {"date": "2021-12-30", "close": 9.81, "volume": 354510.0}, {"date": "2021-12-31", "close": 9.82, "volume": 317664.0}, {"date": "2022-01-03", "close": 9.82, "volume": 90384.0}, {"date": "2022-01-04", "close": 9.84, "volume": 285020.0}, {"date": "2022-01-05", "close": 9.83, "volume": 220532.0}, {"date": "2022-01-06", "close": 9.82, "volume": 1643553.0}, {"date": "2022-01-07", "close": 9.83, "volume": 103433.0}, {"date": "2022-01-10", "close": 9.82, "volume": 136208.0}, {"date": "2022-01-11", "close": 9.82, "volume": 66766.0}, {"date": "2022-01-12", "close": 9.83, "volume": 370522.0}, {"date": "2022-01-13", "close": 9.82, "volume": 91671.0}, {"date": "2022-01-14", "close": 9.81, "volume": 317796.0}, {"date": "2022-01-18", "close": 9.81, "volume": 595435.0}, {"date": "2022-01-19", "close": 9.81, "volume": 263600.0}, {"date": "2022-01-20", "close": 9.81, "volume": 415638.0}, {"date": "2022-01-21", "close": 9.8, "volume": 1098231.0}, {"date": "2022-01-24", "close": 9.8, "volume": 1053995.0}, {"date": "2022-01-25", "close": 9.8, "volume": 381452.0}, {"date": "2022-01-26", "close": 9.8, "volume": 220601.0}, {"date": "2022-01-27", "close": 9.81, "volume": 214410.0}, {"date": "2022-01-28", "close": 9.81, "volume": 677760.0}, {"date": "2022-01-31", "close": 9.8, "volume": 159156.0}, {"date": "2022-02-01", "close": 9.82, "volume": 138944.0}, {"date": "2022-02-02", "close": 9.81, "volume": 260216.0}, {"date": "2022-02-03", "close": 9.81, "volume": 231095.0}, {"date": "2022-02-04", "close": 9.82, "volume": 130127.0}, {"date": "2022-02-07", "close": 9.83, "volume": 315675.0}, {"date": "2022-02-08", "close": 9.82, "volume": 190054.0}, {"date": "2022-02-09", "close": 9.83, "volume": 267231.0}, {"date": "2022-02-10", "close": 9.84, "volume": 86063.0}, {"date": "2022-02-11", "close": 9.83, "volume": 256462.0}, {"date": "2022-02-14", "close": 9.84, "volume": 61517.0}, {"date": "2022-02-15", "close": 9.84, "volume": 62169.0}, {"date": "2022-02-16", "close": 9.84, "volume": 275418.0}, {"date": "2022-02-17", "close": 9.83, "volume": 146610.0}, {"date": "2022-02-18", "close": 9.83, "volume": 790244.0}, {"date": "2022-02-22", "close": 9.82, "volume": 899935.0}, {"date": "2022-02-23", "close": 9.82, "volume": 547019.0}, {"date": "2022-02-24", "close": 9.82, "volume": 566138.0}, {"date": "2022-02-25", "close": 9.82, "volume": 170277.0}, {"date": "2022-02-28", "close": 9.83, "volume": 528310.0}, {"date": "2022-03-01", "close": 9.84, "volume": 212349.0}, {"date": "2022-03-02", "close": 9.84, "volume": 374202.0}, {"date": "2022-03-03", "close": 9.84, "volume": 82432.0}, {"date": "2022-03-04", "close": 9.84, "volume": 129952.0}, {"date": "2022-03-07", "close": 9.85, "volume": 720355.0}, {"date": "2022-03-08", "close": 9.84, "volume": 677678.0}, {"date": "2022-03-09", "close": 9.84, "volume": 170694.0}, {"date": "2022-03-10", "close": 9.85, "volume": 66852.0}, {"date": "2022-03-11", "close": 9.84, "volume": 246467.0}, {"date": "2022-03-14", "close": 9.83, "volume": 1686053.0}, {"date": "2022-03-15", "close": 9.85, "volume": 348223.0}, {"date": "2022-03-16", "close": 9.85, "volume": 232493.0}, {"date": "2022-03-17", "close": 9.84, "volume": 64129.0}, {"date": "2022-03-18", "close": 9.86, "volume": 79051.0}, {"date": "2022-03-21", "close": 9.86, "volume": 118770.0}, {"date": "2022-03-22", "close": 9.84, "volume": 117408.0}, {"date": "2022-03-23", "close": 9.86, "volume": 36321.0}, {"date": "2022-03-24", "close": 9.84, "volume": 153537.0}, {"date": "2022-03-25", "close": 9.85, "volume": 87952.0}, {"date": "2022-03-28", "close": 9.85, "volume": 131496.0}, {"date": "2022-03-29", "close": 9.87, "volume": 247699.0}, {"date": "2022-03-30", "close": 9.86, "volume": 1028147.0}, {"date": "2022-03-31", "close": 9.86, "volume": 147511.0}, {"date": "2022-04-01", "close": 9.88, "volume": 773542.0}, {"date": "2022-04-04", "close": 9.88, "volume": 93748.0}, {"date": "2022-04-05", "close": 9.88, "volume": 106144.0}, {"date": "2022-04-06", "close": 9.91, "volume": 1385709.0}, {"date": "2022-04-07", "close": 9.88, "volume": 61056.0}, {"date": "2022-04-08", "close": 9.89, "volume": 37663.0}, {"date": "2022-04-11", "close": 9.9, "volume": 68929.0}, {"date": "2022-04-12", "close": 9.89, "volume": 49314.0}, {"date": "2022-04-13", "close": 9.88, "volume": 81316.0}, {"date": "2022-04-14", "close": 9.88, "volume": 106933.0}, {"date": "2022-04-18", "close": 9.9, "volume": 338886.0}, {"date": "2022-04-19", "close": 9.91, "volume": 160353.0}, {"date": "2022-04-20", "close": 9.89, "volume": 110876.0}, {"date": "2022-04-21", "close": 9.89, "volume": 61730.0}, {"date": "2022-04-22", "close": 9.9, "volume": 204164.0}, {"date": "2022-04-25", "close": 9.89, "volume": 259795.0}, {"date": "2022-04-26", "close": 9.89, "volume": 261922.0}, {"date": "2022-04-27", "close": 9.89, "volume": 221637.0}, {"date": "2022-04-28", "close": 9.89, "volume": 217820.0}, {"date": "2022-04-29", "close": 9.89, "volume": 269808.0}, {"date": "2022-05-02", "close": 9.89, "volume": 878094.0}, {"date": "2022-05-03", "close": 9.88, "volume": 161481.0}, {"date": "2022-05-04", "close": 9.88, "volume": 172141.0}, {"date": "2022-05-05", "close": 9.89, "volume": 440251.0}, {"date": "2022-05-06", "close": 9.89, "volume": 424759.0}, {"date": "2022-05-09", "close": 9.89, "volume": 243457.0}, {"date": "2022-05-10", "close": 9.88, "volume": 208076.0}, {"date": "2022-05-11", "close": 9.87, "volume": 608504.0}, {"date": "2022-05-12", "close": 9.87, "volume": 290507.0}, {"date": "2022-05-13", "close": 9.86, "volume": 84573.0}, {"date": "2022-05-16", "close": 9.88, "volume": 153640.0}, {"date": "2022-05-17", "close": 9.88, "volume": 81233.0}, {"date": "2022-05-18", "close": 9.88, "volume": 47710.0}, {"date": "2022-05-19", "close": 9.87, "volume": 128947.0}, {"date": "2022-05-20", "close": 9.87, "volume": 292261.0}, {"date": "2022-05-23", "close": 9.87, "volume": 80342.0}, {"date": "2022-05-24", "close": 9.88, "volume": 92336.0}, {"date": "2022-05-25", "close": 9.88, "volume": 72945.0}, {"date": "2022-05-26", "close": 9.88, "volume": 95375.0}, {"date": "2022-05-27", "close": 9.89, "volume": 504228.0}, {"date": "2022-05-31", "close": 9.9, "volume": 312784.0}, {"date": "2022-06-01", "close": 9.89, "volume": 20141.0}, {"date": "2022-06-02", "close": 9.89, "volume": 457428.0}, {"date": "2022-06-03", "close": 9.89, "volume": 53453.0}, {"date": "2022-06-06", "close": 9.89, "volume": 33959.0}, {"date": "2022-06-07", "close": 9.89, "volume": 157672.0}, {"date": "2022-06-08", "close": 9.9, "volume": 553713.0}, {"date": "2022-06-09", "close": 9.91, "volume": 21614.0}, {"date": "2022-06-10", "close": 9.91, "volume": 41011.0}, {"date": "2022-06-13", "close": 9.905, "volume": 248105.0}, {"date": "2022-06-14", "close": 9.91, "volume": 98606.0}, {"date": "2022-06-15", "close": 9.91, "volume": 245296.0}, {"date": "2022-06-16", "close": 9.9, "volume": 362699.0}, {"date": "2022-06-17", "close": 9.91, "volume": 172785.0}, {"date": "2022-06-21", "close": 9.92, "volume": 469217.0}, {"date": "2022-06-22", "close": 9.92, "volume": 195295.0}, {"date": "2022-06-23", "close": 9.9, "volume": 79044.0}, {"date": "2022-06-24", "close": 9.9, "volume": 136277.0}, {"date": "2022-06-27", "close": 9.91, "volume": 49872.0}, {"date": "2022-06-28", "close": 9.91, "volume": 823738.0}, {"date": "2022-06-29", "close": 9.92, "volume": 27362.0}, {"date": "2022-06-30", "close": 9.92, "volume": 75261.0}, {"date": "2022-07-01", "close": 9.92, "volume": 35938.0}, {"date": "2022-07-05", "close": 9.92, "volume": 104519.0}, {"date": "2022-07-06", "close": 9.93, "volume": 123011.0}, {"date": "2022-07-07", "close": 9.93, "volume": 129739.0}, {"date": "2022-07-08", "close": 9.93, "volume": 46715.0}, {"date": "2022-07-11", "close": 9.93, "volume": 30146.0}, {"date": "2022-07-12", "close": 9.95, "volume": 149666.0}, {"date": "2022-07-13", "close": 9.94, "volume": 498206.0}, {"date": "2022-07-14", "close": 9.94, "volume": 123925.0}, {"date": "2022-07-15", "close": 9.94, "volume": 261351.0}, {"date": "2022-07-18", "close": 9.93, "volume": 106056.0}, {"date": "2022-07-19", "close": 9.93, "volume": 62152.0}, {"date": "2022-07-20", "close": 9.94, "volume": 224099.0}, {"date": "2022-07-21", "close": 9.95, "volume": 225259.0}, {"date": "2022-07-22", "close": 9.95, "volume": 144701.0}, {"date": "2022-07-25", "close": 9.95, "volume": 110743.0}, {"date": "2022-07-26", "close": 9.96, "volume": 339001.0}, {"date": "2022-07-27", "close": 9.95, "volume": 50079.0}, {"date": "2022-07-28", "close": 9.96, "volume": 69369.0}, {"date": "2022-07-29", "close": 9.96, "volume": 275874.0}, {"date": "2022-08-01", "close": 9.95, "volume": 124977.0}, {"date": "2022-08-02", "close": 9.95, "volume": 28525.0}, {"date": "2022-08-03", "close": 9.96, "volume": 24711.0}, {"date": "2022-08-04", "close": 9.95, "volume": 14790.0}, {"date": "2022-08-05", "close": 9.96, "volume": 42225.0}, {"date": "2022-08-08", "close": 9.97, "volume": 69633.0}, {"date": "2022-08-09", "close": 9.96, "volume": 73131.0}, {"date": "2022-08-10", "close": 9.96, "volume": 36702.0}, {"date": "2022-08-11", "close": 9.97, "volume": 23017.0}, {"date": "2022-08-12", "close": 9.97, "volume": 152767.0}, {"date": "2022-08-15", "close": 9.96, "volume": 74507.0}, {"date": "2022-08-16", "close": 9.96, "volume": 56916.0}, {"date": "2022-08-17", "close": 9.97, "volume": 142721.0}, {"date": "2022-08-18", "close": 9.97, "volume": 1385176.0}, {"date": "2022-08-19", "close": 9.97, "volume": 21209.0}, {"date": "2022-08-22", "close": 9.98, "volume": 15447.0}, {"date": "2022-08-23", "close": 9.975, "volume": 11829.0}, {"date": "2022-08-24", "close": 9.98, "volume": 84134.0}, {"date": "2022-08-25", "close": 9.98, "volume": 86526.0}, {"date": "2022-08-26", "close": 9.98, "volume": 222533.0}, {"date": "2022-08-29", "close": 9.98, "volume": 133469.0}, {"date": "2022-08-30", "close": 9.985, "volume": 312448.0}, {"date": "2022-08-31", "close": 9.985, "volume": 84998.0}, {"date": "2022-09-01", "close": 10.0, "volume": 140431.0}, {"date": "2022-09-02", "close": 9.99, "volume": 51035.0}, {"date": "2022-09-06", "close": 10.0, "volume": 23176.0}, {"date": "2022-09-07", "close": 9.995, "volume": 79694.0}, {"date": "2022-09-08", "close": 10.005, "volume": 135194.0}, {"date": "2022-09-09", "close": 10.0, "volume": 14384.0}, {"date": "2022-09-12", "close": 10.01, "volume": 110219.0}, {"date": "2022-09-13", "close": 10.005, "volume": 60362.0}, {"date": "2022-09-14", "close": 10.0, "volume": 2506772.0}, {"date": "2022-09-15", "close": 10.005, "volume": 172274.0}, {"date": "2022-09-16", "close": 10.01, "volume": 60788.0}, {"date": "2022-09-19", "close": 10.03, "volume": 1624284.0}, {"date": "2022-09-20", "close": 10.025, "volume": 338813.0}, {"date": "2022-09-21", "close": 10.02, "volume": 230489.0}, {"date": "2022-09-22", "close": 10.02, "volume": 266655.0}, {"date": "2022-09-23", "close": 10.02, "volume": 124001.0}, {"date": "2022-09-26", "close": 10.02, "volume": 199480.0}, {"date": "2022-09-27", "close": 10.02, "volume": 127406.0}, {"date": "2022-09-28", "close": 10.02, "volume": 77576.0}, {"date": "2022-09-29", "close": 10.03, "volume": 263202.0}, {"date": "2022-09-30", "close": 10.035, "volume": 55405.0}, {"date": "2022-10-03", "close": 10.03, "volume": 54924.0}, {"date": "2022-10-04", "close": 10.03, "volume": 81559.0}, {"date": "2022-10-05", "close": 10.04, "volume": 160781.0}, {"date": "2022-10-06", "close": 10.05, "volume": 267689.0}, {"date": "2022-10-07", "close": 10.05, "volume": 39903.0}, {"date": "2022-10-10", "close": 10.02, "volume": 37660.0}, {"date": "2022-10-11", "close": 10.0, "volume": 48809.0}, {"date": "2022-10-12", "close": 9.99, "volume": 26624.0}, {"date": "2022-10-13", "close": 9.92, "volume": 38027.0}, {"date": "2022-10-14", "close": 9.83, "volume": 241084.0}, {"date": "2022-10-17", "close": 9.92, "volume": 119168.0}, {"date": "2022-10-18", "close": 9.83, "volume": 52933.0}, {"date": "2022-10-19", "close": 9.845, "volume": 41535.0}, {"date": "2022-10-20", "close": 9.87, "volume": 18939.0}, {"date": "2022-10-21", "close": 9.83, "volume": 18783.0}, {"date": "2022-10-24", "close": 9.83, "volume": 83901.0}, {"date": "2022-10-25", "close": 9.9, "volume": 39902.0}, {"date": "2022-10-26", "close": 9.88, "volume": 58956.0}, {"date": "2022-10-27", "close": 9.875, "volume": 6211.0}, {"date": "2022-10-28", "close": 9.87, "volume": 15648.0}, {"date": "2022-10-31", "close": 9.85, "volume": 10137.0}, {"date": "2022-11-01", "close": 9.84, "volume": 35912.0}, {"date": "2022-11-02", "close": 9.84, "volume": 19514.0}, {"date": "2022-11-03", "close": 9.85, "volume": 7769.0}, {"date": "2022-11-04", "close": 9.845, "volume": 18825.0}, {"date": "2022-11-07", "close": 9.85, "volume": 8187.0}, {"date": "2022-11-08", "close": 9.83, "volume": 7470.0}, {"date": "2022-11-09", "close": 9.84, "volume": 20829.0}, {"date": "2022-11-10", "close": 9.83, "volume": 28070.0}, {"date": "2022-11-11", "close": 9.84, "volume": 18186.0}, {"date": "2022-11-14", "close": 9.83, "volume": 5133.0}, {"date": "2022-11-15", "close": 9.84, "volume": 36499.0}, {"date": "2022-11-16", "close": 9.83, "volume": 8602.0}, {"date": "2022-11-17", "close": 9.84, "volume": 11338.0}, {"date": "2022-11-18", "close": 9.835, "volume": 26632.0}, {"date": "2022-11-21", "close": 9.83, "volume": 17816.0}, {"date": "2022-11-22", "close": 9.83, "volume": 6945.0}, {"date": "2022-11-23", "close": 9.8214, "volume": 14288.0}, {"date": "2022-11-25", "close": 9.83, "volume": 6033.0}, {"date": "2022-11-28", "close": 9.82, "volume": 19117.0}, {"date": "2022-11-29", "close": 9.84, "volume": 10612.0}, {"date": "2022-11-30", "close": 9.84, "volume": 33590.0}, {"date": "2022-12-01", "close": 9.835, "volume": 12082.0}, {"date": "2022-12-02", "close": 9.85, "volume": 8082.0}, {"date": "2022-12-05", "close": 9.85, "volume": 36141.0}, {"date": "2022-12-06", "close": 9.85, "volume": 24586.0}, {"date": "2022-12-07", "close": 9.865, "volume": 41727.0}, {"date": "2022-12-08", "close": 9.865, "volume": 21837.0}, {"date": "2022-12-09", "close": 9.86, "volume": 39185.0}, {"date": "2022-12-12", "close": 9.85, "volume": 15067.0}, {"date": "2022-12-13", "close": 9.86, "volume": 28681.0}, {"date": "2022-12-14", "close": 9.8602, "volume": 19753.0}, {"date": "2022-12-15", "close": 9.88, "volume": 46471.0}, {"date": "2022-12-16", "close": 9.87, "volume": 18777.0}, {"date": "2022-12-19", "close": 9.8612, "volume": 23115.0}, {"date": "2022-12-20", "close": 9.9, "volume": 81335.0}, {"date": "2022-12-21", "close": 9.9, "volume": 15504.0}, {"date": "2022-12-22", "close": 9.91, "volume": 41325.0}, {"date": "2022-12-23", "close": 9.8884, "volume": 32635.0}, {"date": "2022-12-27", "close": 9.9057, "volume": 47466.0}, {"date": "2022-12-28", "close": 9.905, "volume": 24021.0}, {"date": "2022-12-29", "close": 9.915, "volume": 60790.0}, {"date": "2022-12-30", "close": 9.91, "volume": 33777.0}, {"date": "2023-01-03", "close": 9.93, "volume": 27918.0}, {"date": "2023-01-04", "close": 9.93, "volume": 22707.0}, {"date": "2023-01-05", "close": 9.93, "volume": 37605.0}, {"date": "2023-01-06", "close": 9.94, "volume": 27184.0}, {"date": "2023-01-09", "close": 9.9504, "volume": 181700.0}, {"date": "2023-01-10", "close": 9.95, "volume": 15428.0}, {"date": "2023-01-11", "close": 9.97, "volume": 9202.0}, {"date": "2023-01-12", "close": 9.97, "volume": 17878.0}, {"date": "2023-01-13", "close": 9.98, "volume": 27788.0}, {"date": "2023-01-17", "close": 9.99, "volume": 13049.0}, {"date": "2023-01-18", "close": 9.985, "volume": 35526.0}, {"date": "2023-01-19", "close": 10.05, "volume": 57709.0}, {"date": "2023-01-20", "close": 10.02, "volume": 212891.0}, {"date": "2023-01-23", "close": 10.07, "volume": 92237.0}, {"date": "2023-01-24", "close": 10.06, "volume": 23967.0}, {"date": "2023-01-25", "close": 10.04, "volume": 6923.0}, {"date": "2023-01-26", "close": 10.02, "volume": 18975.0}, {"date": "2023-01-27", "close": 10.01, "volume": 28882.0}, {"date": "2023-01-30", "close": 10.0, "volume": 19100.0}, {"date": "2023-01-31", "close": 10.0, "volume": 32139.0}, {"date": "2023-02-01", "close": 10.0, "volume": 36253.0}, {"date": "2023-02-02", "close": 9.99, "volume": 758880.0}, {"date": "2023-02-03", "close": 10.0, "volume": 1331485.0}, {"date": "2023-02-06", "close": 10.0, "volume": 273000.0}, {"date": "2023-02-07", "close": 10.01, "volume": 124775.0}, {"date": "2023-02-08", "close": 10.01, "volume": 26651.0}, {"date": "2023-02-09", "close": 10.02, "volume": 88129.0}, {"date": "2023-02-10", "close": 10.01, "volume": 17443.0}, {"date": "2023-02-13", "close": 10.01, "volume": 13898.0}, {"date": "2023-02-14", "close": 10.03, "volume": 76258.0}, {"date": "2023-02-15", "close": 10.02, "volume": 5013.0}, {"date": "2023-02-16", "close": 10.02, "volume": 113621.0}, {"date": "2023-02-17", "close": 10.02, "volume": 11325.0}, {"date": "2023-02-21", "close": 10.03, "volume": 43278.0}, {"date": "2023-02-22", "close": 10.03, "volume": 36190.0}, {"date": "2023-02-23", "close": 10.03, "volume": 20554.0}, {"date": "2023-02-24", "close": 10.03, "volume": 14557.0}, {"date": "2023-02-27", "close": 10.03, "volume": 3970.0}, {"date": "2023-02-28", "close": 10.03, "volume": 6697.0}, {"date": "2023-03-01", "close": 10.03, "volume": 19969.0}, {"date": "2023-03-02", "close": 10.04, "volume": 17763.0}, {"date": "2023-03-03", "close": 10.03, "volume": 30544.0}, {"date": "2023-03-06", "close": 10.03, "volume": 11903.0}, {"date": "2023-03-07", "close": 10.03, "volume": 23176.0}, {"date": "2023-03-08", "close": 10.05, "volume": 52656.0}, {"date": "2023-03-09", "close": 10.04, "volume": 5295.0}, {"date": "2023-03-10", "close": 10.04, "volume": 32654.0}, {"date": "2023-03-13", "close": 10.04, "volume": 42440.0}, {"date": "2023-03-14", "close": 10.03, "volume": 14109.0}, {"date": "2023-03-15", "close": 10.04, "volume": 65284.0}, {"date": "2023-03-16", "close": 10.03, "volume": 64946.0}, {"date": "2023-03-17", "close": 10.04, "volume": 11641.0}, {"date": "2023-03-20", "close": 10.04, "volume": 53469.0}, {"date": "2023-03-21", "close": 10.035, "volume": 21666.0}, {"date": "2023-03-22", "close": 10.06, "volume": 25686.0}, {"date": "2023-03-23", "close": 10.065, "volume": 16742.0}, {"date": "2023-03-24", "close": 10.07, "volume": 12943.0}, {"date": "2023-03-27", "close": 10.06, "volume": 14405.0}, {"date": "2023-03-28", "close": 10.08, "volume": 34516.0}, {"date": "2023-03-29", "close": 10.08, "volume": 5251.0}, {"date": "2023-03-30", "close": 10.08, "volume": 28415.0}, {"date": "2023-03-31", "close": 10.075, "volume": 9186.0}, {"date": "2023-04-03", "close": 10.08, "volume": 14287.0}, {"date": "2023-04-04", "close": 10.0701, "volume": 9119.0}, {"date": "2023-04-05", "close": 10.07, "volume": 4074.0}, {"date": "2023-04-06", "close": 10.06, "volume": 30399.0}, {"date": "2023-04-10", "close": 10.05, "volume": 11358.0}, {"date": "2023-04-11", "close": 10.04, "volume": 15255.0}, {"date": "2023-04-12", "close": 10.0218, "volume": 10125.0}, {"date": "2023-04-13", "close": 10.02, "volume": 40341.0}, {"date": "2023-04-14", "close": 10.03, "volume": 19423.0}, {"date": "2023-04-17", "close": 10.04, "volume": 13147.0}, {"date": "2023-04-18", "close": 10.0342, "volume": 18136.0}, {"date": "2023-04-19", "close": 10.03, "volume": 27895.0}, {"date": "2023-04-20", "close": 10.02, "volume": 197931.0}, {"date": "2023-04-21", "close": 10.0118, "volume": 47201.0}, {"date": "2023-04-24", "close": 10.01, "volume": 49965.0}, {"date": "2023-04-25", "close": 10.01, "volume": 15515.0}, {"date": "2023-04-26", "close": 10.0301, "volume": 32793.0}, {"date": "2023-04-27", "close": 10.05, "volume": 85733.0}, {"date": "2023-04-28", "close": 10.04, "volume": 16436.0}, {"date": "2023-05-01", "close": 10.04, "volume": 25390.0}, {"date": "2023-05-02", "close": 10.04, "volume": 20711.0}, {"date": "2023-05-03", "close": 10.08, "volume": 111161.0}, {"date": "2023-05-04", "close": 10.08, "volume": 28861.0}, {"date": "2023-05-05", "close": 10.0785, "volume": 15540.0}, {"date": "2023-05-08", "close": 10.08, "volume": 22771.0}, {"date": "2023-05-09", "close": 10.115, "volume": 59503.0}, {"date": "2023-05-10", "close": 10.1199, "volume": 36272.0}, {"date": "2023-05-11", "close": 10.1193, "volume": 20146.0}, {"date": "2023-05-12", "close": 10.1201, "volume": 10365.0}, {"date": "2023-05-15", "close": 10.14, "volume": 9441.0}, {"date": "2023-05-16", "close": 10.2, "volume": 39944.0}, {"date": "2023-05-17", "close": 10.17, "volume": 8459.0}, {"date": "2023-05-18", "close": 10.17, "volume": 18637.0}, {"date": "2023-05-19", "close": 10.1999, "volume": 78397.0}, {"date": "2023-05-22", "close": 10.19, "volume": 226782.0}, {"date": "2023-05-23", "close": 10.2, "volume": 254392.0}, {"date": "2023-05-24", "close": 10.1845, "volume": 12488.0}, {"date": "2023-05-25", "close": 10.19, "volume": 103119.0}, {"date": "2023-05-26", "close": 10.193, "volume": 53483.0}, {"date": "2023-05-30", "close": 10.19, "volume": 59239.0}, {"date": "2023-05-31", "close": 10.19, "volume": 38714.0}, {"date": "2023-06-01", "close": 10.19, "volume": 32910.0}, {"date": "2023-06-02", "close": 10.19, "volume": 64721.0}, {"date": "2023-06-05", "close": 10.19, "volume": 414527.0}, {"date": "2023-06-06", "close": 10.19, "volume": 272864.0}, {"date": "2023-06-07", "close": 10.2, "volume": 18884.0}, {"date": "2023-06-08", "close": 10.2, "volume": 21982.0}, {"date": "2023-06-09", "close": 10.2, "volume": 106598.0}, {"date": "2023-06-12", "close": 10.21, "volume": 46740.0}, {"date": "2023-06-13", "close": 10.21, "volume": 17687.0}, {"date": "2023-06-14", "close": 10.2, "volume": 81609.0}, {"date": "2023-06-15", "close": 10.22, "volume": 242914.0}, {"date": "2023-06-16", "close": 10.23, "volume": 220913.0}, {"date": "2023-06-20", "close": 10.22, "volume": 11891.0}, {"date": "2023-06-21", "close": 10.24, "volume": 19155.0}, {"date": "2023-06-22", "close": 10.24, "volume": 13244.0}, {"date": "2023-06-23", "close": 10.24, "volume": 10283.0}, {"date": "2023-06-26", "close": 10.23, "volume": 7765.0}, {"date": "2023-06-27", "close": 10.25, "volume": 45436.0}, {"date": "2023-06-28", "close": 10.27, "volume": 843115.0}, {"date": "2023-06-29", "close": 10.27, "volume": 2774.0}, {"date": "2023-06-30", "close": 10.27, "volume": 12791.0}, {"date": "2023-07-03", "close": 10.27, "volume": 6893.0}, {"date": "2023-07-05", "close": 10.27, "volume": 6858.0}, {"date": "2023-07-06", "close": 10.28, "volume": 17866.0}, {"date": "2023-07-07", "close": 10.28, "volume": 4758.0}, {"date": "2023-07-10", "close": 10.27, "volume": 14713.0}, {"date": "2023-07-11", "close": 10.29, "volume": 105429.0}, {"date": "2023-07-12", "close": 10.29, "volume": 11503.0}, {"date": "2023-07-13", "close": 10.3, "volume": 59380.0}, {"date": "2023-07-14", "close": 10.3, "volume": 7464.0}, {"date": "2023-07-17", "close": 10.295, "volume": 9402.0}, {"date": "2023-07-18", "close": 10.3, "volume": 39022.0}, {"date": "2023-07-19", "close": 10.31, "volume": 15191.0}, {"date": "2023-07-20", "close": 10.3, "volume": 10035.0}, {"date": "2023-07-21", "close": 10.305, "volume": 36969.0}, {"date": "2023-07-24", "close": 10.3, "volume": 21784.0}, {"date": "2023-07-25", "close": 10.31, "volume": 8720.0}, {"date": "2023-07-26", "close": 10.31, "volume": 12170.0}, {"date": "2023-07-27", "close": 10.32, "volume": 12358.0}, {"date": "2023-07-28", "close": 10.34, "volume": 25787.0}, {"date": "2023-07-31", "close": 10.3, "volume": 16715.0}, {"date": "2023-08-01", "close": 10.3, "volume": 30327.0}, {"date": "2023-08-02", "close": 10.3, "volume": 18155.0}, {"date": "2023-08-03", "close": 10.3, "volume": 16385.0}, {"date": "2023-08-04", "close": 10.29, "volume": 18333.0}, {"date": "2023-08-07", "close": 10.3, "volume": 83182.0}, {"date": "2023-08-08", "close": 10.3, "volume": 2704.0}, {"date": "2023-08-09", "close": 10.3047, "volume": 1832.0}, {"date": "2023-08-10", "close": 10.31, "volume": 35097.0}, {"date": "2023-08-11", "close": 10.32, "volume": 36316.0}, {"date": "2023-08-14", "close": 10.32, "volume": 3867.0}, {"date": "2023-08-15", "close": 10.32, "volume": 14024.0}, {"date": "2023-08-16", "close": 10.32, "volume": 14774.0}, {"date": "2023-08-17", "close": 10.32, "volume": 10362.0}, {"date": "2023-08-18", "close": 10.32, "volume": 5240.0}, {"date": "2023-08-21", "close": 10.32, "volume": 6763.0}, {"date": "2023-08-22", "close": 10.33, "volume": 259666.0}, {"date": "2023-08-23", "close": 10.32, "volume": 30752.0}, {"date": "2023-08-24", "close": 10.32, "volume": 20308.0}, {"date": "2023-08-25", "close": 10.33, "volume": 106934.0}, {"date": "2023-08-28", "close": 10.33, "volume": 6363.0}, {"date": "2023-08-29", "close": 10.33, "volume": 14477.0}, {"date": "2023-08-30", "close": 10.33, "volume": 5475.0}, {"date": "2023-08-31", "close": 10.33, "volume": 7311.0}, {"date": "2023-09-01", "close": 10.33, "volume": 11912.0}, {"date": "2023-09-05", "close": 10.345, "volume": 8815.0}, {"date": "2023-09-06", "close": 10.345, "volume": 10238.0}, {"date": "2023-09-07", "close": 10.33, "volume": 20028.0}, {"date": "2023-09-08", "close": 10.35, "volume": 16433.0}, {"date": "2023-09-11", "close": 10.35, "volume": 3840.0}, {"date": "2023-09-12", "close": 10.35, "volume": 10459.0}, {"date": "2023-09-13", "close": 10.35, "volume": 9887.0}, {"date": "2023-09-14", "close": 10.35, "volume": 18110.0}, {"date": "2023-09-15", "close": 10.35, "volume": 53730.0}, {"date": "2023-09-18", "close": 10.35, "volume": 2530.0}, {"date": "2023-09-19", "close": 10.3699, "volume": 4069.0}, {"date": "2023-09-20", "close": 10.37, "volume": 7142.0}, {"date": "2023-09-21", "close": 10.3701, "volume": 4357.0}, {"date": "2023-09-22", "close": 10.37, "volume": 4758.0}, {"date": "2023-09-25", "close": 10.3836, "volume": 5085.0}, {"date": "2023-09-26", "close": 10.39, "volume": 15168.0}, {"date": "2023-09-27", "close": 10.38, "volume": 656224.0}, {"date": "2023-09-28", "close": 10.35, "volume": 444205.0}, {"date": "2023-09-29", "close": 10.36, "volume": 79449.0}, {"date": "2023-10-02", "close": 10.36, "volume": 114684.0}, {"date": "2023-10-03", "close": 10.38, "volume": 380298.0}, {"date": "2023-10-04", "close": 10.37, "volume": 179209.0}, {"date": "2023-10-05", "close": 7.38, "volume": 462861.0}, {"date": "2023-10-06", "close": 6.63, "volume": 98914.0}, {"date": "2023-10-09", "close": 6.52, "volume": 69134.0}, {"date": "2023-10-10", "close": 7.89, "volume": 274716.0}, {"date": "2023-10-11", "close": 6.41, "volume": 254265.0}, {"date": "2023-10-12", "close": 6.15, "volume": 164200.0}, {"date": "2023-10-13", "close": 3.35, "volume": 422649.0}, {"date": "2023-10-16", "close": 2.54, "volume": 198104.0}, {"date": "2023-10-17", "close": 3.02, "volume": 453919.0}, {"date": "2023-10-18", "close": 2.7249, "volume": 286097.0}, {"date": "2023-10-19", "close": 2.52, "volume": 71811.0}, {"date": "2023-10-20", "close": 2.39, "volume": 83343.0}, {"date": "2023-10-23", "close": 2.05, "volume": 57061.0}, {"date": "2023-10-24", "close": 1.94, "volume": 92088.0}, {"date": "2023-10-25", "close": 1.89, "volume": 67337.0}, {"date": "2023-10-26", "close": 1.64, "volume": 68831.0}, {"date": "2023-10-27", "close": 1.37, "volume": 188917.0}, {"date": "2023-10-30", "close": 1.39, "volume": 218978.0}, {"date": "2023-10-31", "close": 1.33, "volume": 88172.0}, {"date": "2023-11-01", "close": 1.39, "volume": 83282.0}, {"date": "2023-11-02", "close": 1.275, "volume": 117795.0}, {"date": "2023-11-03", "close": 1.3, "volume": 39063.0}, {"date": "2023-11-06", "close": 1.21, "volume": 111360.0}, {"date": "2023-11-07", "close": 1.11, "volume": 91344.0}, {"date": "2023-11-08", "close": 1.05, "volume": 50678.0}, {"date": "2023-11-09", "close": 0.9283, "volume": 99333.0}, {"date": "2023-11-10", "close": 0.9503, "volume": 48018.0}, {"date": "2023-11-13", "close": 0.8802, "volume": 39258.0}, {"date": "2023-11-14", "close": 0.8801, "volume": 261676.0}, {"date": "2023-11-15", "close": 0.91, "volume": 43841.0}, {"date": "2023-11-16", "close": 0.8291, "volume": 272690.0}, {"date": "2023-11-17", "close": 0.809, "volume": 180378.0}, {"date": "2023-11-20", "close": 1.26, "volume": 8320459.0}, {"date": "2023-11-21", "close": 1.44, "volume": 1645947.0}, {"date": "2023-11-22", "close": 2.02, "volume": 6368674.0}, {"date": "2023-11-24", "close": 2.43, "volume": 3392461.0}, {"date": "2023-11-27", "close": 3.22, "volume": 5289003.0}, {"date": "2023-11-28", "close": 4.03, "volume": 8307294.0}, {"date": "2023-11-29", "close": 3.25, "volume": 3975267.0}, {"date": "2023-11-30", "close": 2.7, "volume": 1238203.0}, {"date": "2023-12-01", "close": 2.89, "volume": 544251.0}, {"date": "2023-12-04", "close": 3.04, "volume": 479022.0}, {"date": "2023-12-05", "close": 3.3, "volume": 962126.0}, {"date": "2023-12-06", "close": 3.47, "volume": 1077280.0}, {"date": "2023-12-07", "close": 3.29, "volume": 233531.0}, {"date": "2023-12-08", "close": 2.94, "volume": 282319.0}, {"date": "2023-12-11", "close": 2.63, "volume": 358179.0}, {"date": "2023-12-12", "close": 2.21, "volume": 200463.0}, {"date": "2023-12-13", "close": 2.29, "volume": 428726.0}, {"date": "2023-12-14", "close": 2.04, "volume": 175459.0}, {"date": "2023-12-15", "close": 1.8, "volume": 173285.0}, {"date": "2023-12-18", "close": 1.63, "volume": 252619.0}, {"date": "2023-12-19", "close": 1.69, "volume": 209678.0}, {"date": "2023-12-20", "close": 1.65, "volume": 91679.0}, {"date": "2023-12-21", "close": 1.63, "volume": 74893.0}, {"date": "2023-12-22", "close": 1.63, "volume": 99039.0}, {"date": "2023-12-26", "close": 1.76, "volume": 147256.0}, {"date": "2023-12-27", "close": 1.81, "volume": 107775.0}, {"date": "2023-12-28", "close": 1.77, "volume": 68238.0}, {"date": "2023-12-29", "close": 1.72, "volume": 153794.0}, {"date": "2024-01-02", "close": 1.6, "volume": 79408.0}, {"date": "2024-01-03", "close": 1.42, "volume": 54153.0}, {"date": "2024-01-04", "close": 1.42, "volume": 70813.0}, {"date": "2024-01-05", "close": 1.41, "volume": 52142.0}, {"date": "2024-01-08", "close": 1.4, "volume": 103334.0}, {"date": "2024-01-09", "close": 1.44, "volume": 62621.0}, {"date": "2024-01-10", "close": 1.43, "volume": 52108.0}, {"date": "2024-01-11", "close": 1.34, "volume": 117007.0}, {"date": "2024-01-12", "close": 1.33, "volume": 48290.0}, {"date": "2024-01-16", "close": 1.17, "volume": 44333.0}, {"date": "2024-01-17", "close": 1.22, "volume": 75987.0}, {"date": "2024-01-18", "close": 1.17, "volume": 86341.0}, {"date": "2024-01-19", "close": 1.34, "volume": 149074.0}, {"date": "2024-01-22", "close": 1.23, "volume": 80460.0}, {"date": "2024-01-23", "close": 1.09, "volume": 152983.0}, {"date": "2024-01-24", "close": 1.08, "volume": 133639.0}, {"date": "2024-01-25", "close": 1.0, "volume": 118945.0}, {"date": "2024-01-26", "close": 1.0, "volume": 95087.0}, {"date": "2024-01-29", "close": 0.98, "volume": 135329.0}, {"date": "2024-01-30", "close": 1.02, "volume": 104232.0}, {"date": "2024-01-31", "close": 1.0265, "volume": 164128.0}, {"date": "2024-02-01", "close": 1.06, "volume": 53265.0}, {"date": "2024-02-02", "close": 1.02, "volume": 95078.0}, {"date": "2024-02-05", "close": 0.93, "volume": 82880.0}, {"date": "2024-02-06", "close": 0.91, "volume": 84468.0}, {"date": "2024-02-07", "close": 0.88, "volume": 93857.0}, {"date": "2024-02-08", "close": 1.4, "volume": 4941273.0}, {"date": "2024-02-09", "close": 1.84, "volume": 5526371.0}, {"date": "2024-02-12", "close": 1.77, "volume": 1130504.0}, {"date": "2024-02-13", "close": 1.74, "volume": 646931.0}, {"date": "2024-02-14", "close": 1.72, "volume": 284714.0}, {"date": "2024-02-15", "close": 1.45, "volume": 405980.0}, {"date": "2024-02-16", "close": 2.1, "volume": 8390165.0}, {"date": "2024-02-20", "close": 3.06, "volume": 15003750.0}, {"date": "2024-02-21", "close": 2.57, "volume": 2728531.0}, {"date": "2024-02-22", "close": 2.15, "volume": 839270.0}, {"date": "2024-02-23", "close": 2.46, "volume": 2109566.0}, {"date": "2024-02-26", "close": 2.16, "volume": 441998.0}, {"date": "2024-02-27", "close": 2.05, "volume": 397547.0}, {"date": "2024-02-28", "close": 2.04, "volume": 580866.0}, {"date": "2024-02-29", "close": 2.16, "volume": 395131.0}, {"date": "2024-03-01", "close": 2.13, "volume": 533109.0}, {"date": "2024-03-04", "close": 2.05, "volume": 221381.0}, {"date": "2024-03-05", "close": 2.04, "volume": 177033.0}, {"date": "2024-03-06", "close": 2.04, "volume": 191141.0}, {"date": "2024-03-07", "close": 1.98, "volume": 349478.0}, {"date": "2024-03-08", "close": 1.815, "volume": 331827.0}, {"date": "2024-03-11", "close": 1.73, "volume": 257496.0}, {"date": "2024-03-12", "close": 1.77, "volume": 123064.0}, {"date": "2024-03-13", "close": 1.69, "volume": 170157.0}, {"date": "2024-03-14", "close": 1.68, "volume": 166352.0}, {"date": "2024-03-15", "close": 1.6, "volume": 187782.0}, {"date": "2024-03-18", "close": 1.44, "volume": 339298.0}, {"date": "2024-03-19", "close": 1.35, "volume": 141662.0}, {"date": "2024-03-20", "close": 1.36, "volume": 205660.0}, {"date": "2024-03-21", "close": 1.38, "volume": 75258.0}, {"date": "2024-03-22", "close": 1.37, "volume": 60088.0}, {"date": "2024-03-25", "close": 2.24, "volume": 23565190.0}, {"date": "2024-03-26", "close": 1.82, "volume": 2532113.0}, {"date": "2024-03-27", "close": 2.05, "volume": 1223652.0}, {"date": "2024-03-28", "close": 1.83, "volume": 1747120.0}, {"date": "2024-04-01", "close": 2.3, "volume": 4178440.0}, {"date": "2024-04-02", "close": 2.22, "volume": 749349.0}, {"date": "2024-04-03", "close": 2.2, "volume": 1384081.0}, {"date": "2024-04-04", "close": 2.27, "volume": 644808.0}, {"date": "2024-04-05", "close": 2.18, "volume": 266942.0}, {"date": "2024-04-08", "close": 2.27, "volume": 345648.0}, {"date": "2024-04-09", "close": 2.21, "volume": 217068.0}, {"date": "2024-04-10", "close": 2.04, "volume": 187970.0}, {"date": "2024-04-11", "close": 2.03, "volume": 124536.0}, {"date": "2024-04-12", "close": 2.08, "volume": 457477.0}, {"date": "2024-04-15", "close": 2.17, "volume": 388978.0}, {"date": "2024-04-16", "close": 2.1, "volume": 155444.0}, {"date": "2024-04-17", "close": 2.1, "volume": 96624.0}, {"date": "2024-04-18", "close": 2.08, "volume": 406769.0}, {"date": "2024-04-19", "close": 2.05, "volume": 151703.0}, {"date": "2024-04-22", "close": 1.96, "volume": 274191.0}, {"date": "2024-04-23", "close": 1.96, "volume": 88558.0}, {"date": "2024-04-24", "close": 1.8, "volume": 172915.0}, {"date": "2024-04-25", "close": 2.35, "volume": 7825514.0}, {"date": "2024-04-26", "close": 2.32, "volume": 1523507.0}, {"date": "2024-04-29", "close": 2.08, "volume": 570609.0}, {"date": "2024-04-30", "close": 2.02, "volume": 332982.0}, {"date": "2024-05-01", "close": 2.0, "volume": 172507.0}, {"date": "2024-05-02", "close": 1.94, "volume": 305702.0}, {"date": "2024-05-03", "close": 1.91, "volume": 151222.0}, {"date": "2024-05-06", "close": 1.85, "volume": 125172.0}, {"date": "2024-05-07", "close": 1.85, "volume": 150189.0}, {"date": "2024-05-08", "close": 1.85, "volume": 117052.0}, {"date": "2024-05-09", "close": 1.93, "volume": 98531.0}, {"date": "2024-05-10", "close": 1.82, "volume": 115076.0}, {"date": "2024-05-13", "close": 1.96, "volume": 120209.0}, {"date": "2024-05-14", "close": 2.01, "volume": 203433.0}, {"date": "2024-05-15", "close": 1.94, "volume": 120125.0}, {"date": "2024-05-16", "close": 1.99, "volume": 125055.0}, {"date": "2024-05-17", "close": 2.16, "volume": 525032.0}, {"date": "2024-05-20", "close": 2.19, "volume": 448982.0}, {"date": "2024-05-21", "close": 2.22, "volume": 154217.0}, {"date": "2024-05-22", "close": 2.21, "volume": 135763.0}, {"date": "2024-05-23", "close": 2.21, "volume": 118118.0}, {"date": "2024-05-24", "close": 2.16, "volume": 71267.0}, {"date": "2024-05-28", "close": 2.01, "volume": 122135.0}, {"date": "2024-05-29", "close": 2.06, "volume": 120313.0}, {"date": "2024-05-30", "close": 2.06, "volume": 51971.0}, {"date": "2024-05-31", "close": 2.07, "volume": 43339.0}, {"date": "2024-06-03", "close": 2.06, "volume": 76394.0}, {"date": "2024-06-04", "close": 2.1, "volume": 48487.0}, {"date": "2024-06-05", "close": 2.09, "volume": 86618.0}, {"date": "2024-06-06", "close": 2.09, "volume": 73346.0}, {"date": "2024-06-07", "close": 2.05, "volume": 141037.0}, {"date": "2024-06-10", "close": 2.03, "volume": 49990.0}, {"date": "2024-06-11", "close": 2.05, "volume": 28125.0}, {"date": "2024-06-12", "close": 2.05, "volume": 45499.0}, {"date": "2024-06-13", "close": 2.09, "volume": 26529.0}, {"date": "2024-06-14", "close": 2.01, "volume": 36501.0}, {"date": "2024-06-17", "close": 2.1, "volume": 59900.0}, {"date": "2024-06-18", "close": 2.25, "volume": 1831292.0}, {"date": "2024-06-20", "close": 2.045, "volume": 376888.0}, {"date": "2024-06-21", "close": 2.38, "volume": 687165.0}, {"date": "2024-06-24", "close": 2.09, "volume": 559407.0}, {"date": "2024-06-25", "close": 2.1, "volume": 160520.0}, {"date": "2024-06-26", "close": 1.96, "volume": 180775.0}, {"date": "2024-06-27", "close": 1.9, "volume": 138669.0}, {"date": "2024-06-28", "close": 1.89, "volume": 103986.0}, {"date": "2024-07-01", "close": 1.85, "volume": 18612.0}, {"date": "2024-07-02", "close": 1.89, "volume": 23679.0}, {"date": "2024-07-03", "close": 1.86, "volume": 23201.0}, {"date": "2024-07-05", "close": 1.845, "volume": 60498.0}, {"date": "2024-07-08", "close": 1.85, "volume": 21225.0}, {"date": "2024-07-09", "close": 1.79, "volume": 100406.0}, {"date": "2024-07-10", "close": 1.8, "volume": 34284.0}, {"date": "2024-07-11", "close": 1.82, "volume": 98736.0}, {"date": "2024-07-12", "close": 1.8391, "volume": 74101.0}, {"date": "2024-07-15", "close": 1.8, "volume": 225706.0}, {"date": "2024-07-16", "close": 1.8, "volume": 67813.0}, {"date": "2024-07-17", "close": 1.77, "volume": 59635.0}, {"date": "2024-07-18", "close": 1.748, "volume": 64573.0}, {"date": "2024-07-19", "close": 1.69, "volume": 89785.0}, {"date": "2024-07-22", "close": 1.64, "volume": 53296.0}, {"date": "2024-07-23", "close": 1.6198, "volume": 40352.0}, {"date": "2024-07-24", "close": 1.6, "volume": 58483.0}, {"date": "2024-07-25", "close": 1.61, "volume": 97902.0}, {"date": "2024-07-26", "close": 1.58, "volume": 16983.0}, {"date": "2024-07-29", "close": 1.64, "volume": 55551.0}, {"date": "2024-07-30", "close": 1.53, "volume": 23026.0}, {"date": "2024-07-31", "close": 1.58, "volume": 45190.0}, {"date": "2024-08-01", "close": 1.52, "volume": 45544.0}, {"date": "2024-08-02", "close": 1.45, "volume": 46183.0}, {"date": "2024-08-05", "close": 1.38, "volume": 44541.0}, {"date": "2024-08-06", "close": 1.4, "volume": 16284.0}, {"date": "2024-08-07", "close": 1.3609, "volume": 23726.0}, {"date": "2024-08-08", "close": 1.33, "volume": 27260.0}, {"date": "2024-08-09", "close": 1.273, "volume": 30740.0}, {"date": "2024-08-12", "close": 1.24, "volume": 46503.0}, {"date": "2024-08-13", "close": 1.23, "volume": 79435.0}, {"date": "2024-08-14", "close": 1.18, "volume": 73752.0}, {"date": "2024-08-15", "close": 1.28, "volume": 159543.0}, {"date": "2024-08-16", "close": 1.3, "volume": 118452.0}, {"date": "2024-08-19", "close": 1.28, "volume": 48080.0}, {"date": "2024-08-20", "close": 1.25, "volume": 51814.0}, {"date": "2024-08-21", "close": 1.27, "volume": 19695.0}, {"date": "2024-08-22", "close": 1.25, "volume": 57677.0}, {"date": "2024-08-23", "close": 1.26, "volume": 59581.0}, {"date": "2024-08-26", "close": 1.21, "volume": 65779.0}, {"date": "2024-08-27", "close": 1.16, "volume": 56821.0}, {"date": "2024-08-28", "close": 1.14, "volume": 57023.0}, {"date": "2024-08-29", "close": 1.14, "volume": 37411.0}, {"date": "2024-08-30", "close": 1.26, "volume": 7631217.0}, {"date": "2024-09-03", "close": 1.15, "volume": 435050.0}, {"date": "2024-09-04", "close": 1.19, "volume": 415055.0}, {"date": "2024-09-05", "close": 1.18, "volume": 171447.0}, {"date": "2024-09-06", "close": 1.08, "volume": 241438.0}, {"date": "2024-09-09", "close": 1.04, "volume": 245290.0}, {"date": "2024-09-10", "close": 1.0, "volume": 311327.0}, {"date": "2024-09-11", "close": 1.065, "volume": 122539.0}, {"date": "2024-09-12", "close": 1.08, "volume": 192236.0}, {"date": "2024-09-13", "close": 1.0799, "volume": 159351.0}, {"date": "2024-09-16", "close": 1.06, "volume": 161385.0}, {"date": "2024-09-17", "close": 1.115, "volume": 228828.0}, {"date": "2024-09-18", "close": 1.35, "volume": 2013972.0}, {"date": "2024-09-19", "close": 1.17, "volume": 836523.0}, {"date": "2024-09-20", "close": 1.13, "volume": 296193.0}, {"date": "2024-09-23", "close": 1.13, "volume": 103204.0}, {"date": "2024-09-24", "close": 1.16, "volume": 75422.0}, {"date": "2024-09-25", "close": 1.14, "volume": 62996.0}, {"date": "2024-09-26", "close": 1.12, "volume": 61881.0}, {"date": "2024-09-27", "close": 1.1, "volume": 100619.0}, {"date": "2024-09-30", "close": 1.09, "volume": 100491.0}, {"date": "2024-10-01", "close": 1.1, "volume": 48908.0}, {"date": "2024-10-02", "close": 1.07, "volume": 63114.0}, {"date": "2024-10-03", "close": 1.1, "volume": 61218.0}, {"date": "2024-10-04", "close": 1.0898, "volume": 109028.0}, {"date": "2024-10-07", "close": 1.06, "volume": 181667.0}, {"date": "2024-10-08", "close": 1.09, "volume": 46700.0}, {"date": "2024-10-09", "close": 1.05, "volume": 50258.0}, {"date": "2024-10-10", "close": 1.06, "volume": 26641.0}, {"date": "2024-10-11", "close": 1.11, "volume": 241107.0}, {"date": "2024-10-14", "close": 1.1, "volume": 140805.0}, {"date": "2024-10-15", "close": 1.07, "volume": 68483.0}, {"date": "2024-10-16", "close": 1.1, "volume": 46006.0}, {"date": "2024-10-17", "close": 1.07, "volume": 51090.0}, {"date": "2024-10-18", "close": 1.06, "volume": 42702.0}, {"date": "2024-10-21", "close": 1.1, "volume": 111085.0}, {"date": "2024-10-22", "close": 1.1, "volume": 49248.0}, {"date": "2024-10-23", "close": 1.08, "volume": 32514.0}, {"date": "2024-10-24", "close": 1.09, "volume": 28830.0}, {"date": "2024-10-25", "close": 1.1, "volume": 35434.0}, {"date": "2024-10-28", "close": 1.16, "volume": 197321.0}, {"date": "2024-10-29", "close": 1.21, "volume": 388480.0}, {"date": "2024-10-30", "close": 1.21, "volume": 69103.0}, {"date": "2024-10-31", "close": 1.18, "volume": 72951.0}, {"date": "2024-11-01", "close": 1.15, "volume": 25893.0}, {"date": "2024-11-04", "close": 1.13, "volume": 99711.0}, {"date": "2024-11-05", "close": 1.14, "volume": 35156.0}, {"date": "2024-11-06", "close": 1.12, "volume": 155539.0}, {"date": "2024-11-07", "close": 1.24, "volume": 95014.0}, {"date": "2024-11-08", "close": 1.25, "volume": 144878.0}, {"date": "2024-11-11", "close": 1.24, "volume": 74738.0}, {"date": "2024-11-12", "close": 1.14, "volume": 115258.0}, {"date": "2024-11-13", "close": 1.14, "volume": 84282.0}, {"date": "2024-11-14", "close": 1.15, "volume": 31833.0}, {"date": "2024-11-15", "close": 1.18, "volume": 41156.0}, {"date": "2024-11-18", "close": 1.19, "volume": 23513.0}, {"date": "2024-11-19", "close": 1.21, "volume": 50583.0}, {"date": "2024-11-20", "close": 1.24, "volume": 16908.0}, {"date": "2024-11-21", "close": 1.15, "volume": 55466.0}, {"date": "2024-11-22", "close": 1.15, "volume": 75158.0}, {"date": "2024-11-25", "close": 1.16, "volume": 69881.0}, {"date": "2024-11-26", "close": 1.14, "volume": 48128.0}, {"date": "2024-11-27", "close": 1.16, "volume": 23579.0}, {"date": "2024-11-29", "close": 1.16, "volume": 23377.0}, {"date": "2024-12-02", "close": 1.19, "volume": 37798.0}, {"date": "2024-12-03", "close": 1.19, "volume": 72850.0}, {"date": "2024-12-04", "close": 1.19, "volume": 20815.0}, {"date": "2024-12-05", "close": 1.18, "volume": 129468.0}, {"date": "2024-12-06", "close": 1.19, "volume": 57495.0}, {"date": "2024-12-09", "close": 1.195, "volume": 396819.0}, {"date": "2024-12-10", "close": 1.26, "volume": 946597.0}, {"date": "2024-12-11", "close": 1.14, "volume": 316362.0}, {"date": "2024-12-12", "close": 1.1001, "volume": 159421.0}, {"date": "2024-12-13", "close": 1.08, "volume": 123337.0}, {"date": "2024-12-16", "close": 1.05, "volume": 191541.0}, {"date": "2024-12-17", "close": 1.0801, "volume": 74750.0}, {"date": "2024-12-18", "close": 1.08, "volume": 141142.0}, {"date": "2024-12-19", "close": 1.07, "volume": 125657.0}, {"date": "2024-12-20", "close": 1.08, "volume": 81457.0}, {"date": "2024-12-23", "close": 1.1, "volume": 96350.0}, {"date": "2024-12-24", "close": 1.08, "volume": 63283.0}, {"date": "2024-12-26", "close": 1.11, "volume": 88874.0}, {"date": "2024-12-27", "close": 1.12, "volume": 109602.0}, {"date": "2024-12-30", "close": 1.07, "volume": 65640.0}, {"date": "2024-12-31", "close": 1.12, "volume": 163007.0}, {"date": "2025-01-02", "close": 1.1, "volume": 49769.0}, {"date": "2025-01-03", "close": 1.1, "volume": 43639.0}, {"date": "2025-01-06", "close": 1.15, "volume": 142426.0}, {"date": "2025-01-07", "close": 1.13, "volume": 19340.0}, {"date": "2025-01-08", "close": 1.14, "volume": 24112.0}, {"date": "2025-01-10", "close": 1.13, "volume": 29163.0}, {"date": "2025-01-13", "close": 1.11, "volume": 74089.0}, {"date": "2025-01-14", "close": 1.0901, "volume": 41690.0}, {"date": "2025-01-15", "close": 1.09, "volume": 34233.0}, {"date": "2025-01-16", "close": 1.08, "volume": 34280.0}, {"date": "2025-01-17", "close": 1.11, "volume": 24500.0}, {"date": "2025-01-21", "close": 1.1, "volume": 26610.0}, {"date": "2025-01-22", "close": 1.11, "volume": 36627.0}, {"date": "2025-01-23", "close": 1.09, "volume": 2621.0}, {"date": "2025-01-24", "close": 1.1, "volume": 24776.0}, {"date": "2025-01-27", "close": 1.09, "volume": 33645.0}, {"date": "2025-01-28", "close": 1.1, "volume": 12622.0}, {"date": "2025-01-29", "close": 1.11, "volume": 30959.0}, {"date": "2025-01-30", "close": 1.08, "volume": 11570.0}, {"date": "2025-01-31", "close": 1.11, "volume": 21980.0}, {"date": "2025-02-03", "close": 1.1, "volume": 117988.0}, {"date": "2025-02-04", "close": 1.065, "volume": 47931.0}, {"date": "2025-02-05", "close": 1.06, "volume": 22980.0}, {"date": "2025-02-06", "close": 1.08, "volume": 50169.0}, {"date": "2025-02-07", "close": 1.03, "volume": 37612.0}, {"date": "2025-02-10", "close": 1.0, "volume": 43944.0}, {"date": "2025-02-11", "close": 1.0199, "volume": 63406.0}, {"date": "2025-02-12", "close": 1.02, "volume": 11402.0}, {"date": "2025-02-13", "close": 1.01, "volume": 110276.0}, {"date": "2025-02-14", "close": 1.025, "volume": 35668.0}, {"date": "2025-02-18", "close": 1.03, "volume": 90715.0}, {"date": "2025-02-19", "close": 1.0214, "volume": 67382.0}, {"date": "2025-02-20", "close": 0.98, "volume": 217428.0}, {"date": "2025-02-21", "close": 0.99, "volume": 86105.0}, {"date": "2025-02-24", "close": 0.93, "volume": 194983.0}, {"date": "2025-02-25", "close": 0.908, "volume": 135620.0}, {"date": "2025-02-26", "close": 0.92, "volume": 96108.0}, {"date": "2025-02-27", "close": 0.88, "volume": 33193.0}, {"date": "2025-02-28", "close": 0.8719, "volume": 31060.0}, {"date": "2025-03-03", "close": 0.8603, "volume": 137529.0}, {"date": "2025-03-04", "close": 0.831, "volume": 38545.0}, {"date": "2025-03-05", "close": 0.8699, "volume": 21961.0}, {"date": "2025-03-06", "close": 0.84, "volume": 25948.0}, {"date": "2025-03-07", "close": 0.869, "volume": 15256.0}, {"date": "2025-03-10", "close": 0.83, "volume": 98650.0}, {"date": "2025-03-11", "close": 0.79, "volume": 25297.0}, {"date": "2025-03-12", "close": 0.77, "volume": 31217.0}, {"date": "2025-03-13", "close": 0.73, "volume": 41595.0}, {"date": "2025-03-14", "close": 0.721, "volume": 25986.0}, {"date": "2025-03-17", "close": 0.6862, "volume": 133923.0}, {"date": "2025-03-18", "close": 0.75, "volume": 39346.0}, {"date": "2025-03-19", "close": 0.83, "volume": 65365.0}, {"date": "2025-03-20", "close": 0.8001, "volume": 28266.0}, {"date": "2025-03-21", "close": 0.8001, "volume": 20938.0}, {"date": "2025-03-24", "close": 0.837, "volume": 22346.0}, {"date": "2025-03-25", "close": 0.801, "volume": 10800.0}, {"date": "2025-03-26", "close": 0.7917, "volume": 12547.0}, {"date": "2025-03-27", "close": 0.78, "volume": 18075.0}, {"date": "2025-03-28", "close": 0.7899, "volume": 37641.0}, {"date": "2025-03-31", "close": 0.77, "volume": 74726.0}, {"date": "2025-04-01", "close": 0.748, "volume": 35785.0}, {"date": "2025-04-02", "close": 0.7701, "volume": 15821.0}, {"date": "2025-04-03", "close": 0.74, "volume": 64352.0}, {"date": "2025-04-04", "close": 0.76, "volume": 110145.0}, {"date": "2025-04-07", "close": 0.6701, "volume": 54769.0}, {"date": "2025-04-08", "close": 0.6077, "volume": 107923.0}, {"date": "2025-04-09", "close": 0.7, "volume": 39654.0}, {"date": "2025-04-10", "close": 0.66, "volume": 95830.0}, {"date": "2025-04-11", "close": 0.74, "volume": 443378.0}, {"date": "2025-04-14", "close": 0.73, "volume": 8175.0}, {"date": "2025-04-15", "close": 0.7203, "volume": 133748.0}, {"date": "2025-04-16", "close": 0.75, "volume": 16435.0}, {"date": "2025-04-17", "close": 0.74, "volume": 20613.0}, {"date": "2025-04-21", "close": 0.77, "volume": 55074.0}, {"date": "2025-04-22", "close": 0.77, "volume": 3173.0}, {"date": "2025-04-23", "close": 0.794, "volume": 15433.0}, {"date": "2025-04-24", "close": 0.7951, "volume": 11261.0}, {"date": "2025-04-25", "close": 0.8297, "volume": 19751.0}, {"date": "2025-04-28", "close": 0.7876, "volume": 12126.0}, {"date": "2025-04-29", "close": 0.8399, "volume": 71601.0}, {"date": "2025-04-30", "close": 0.7938, "volume": 10517.0}, {"date": "2025-05-01", "close": 0.78, "volume": 8372.0}, {"date": "2025-05-02", "close": 0.7931, "volume": 6264.0}, {"date": "2025-05-05", "close": 0.774, "volume": 25860.0}, {"date": "2025-05-06", "close": 0.77, "volume": 16540.0}, {"date": "2025-05-07", "close": 0.7324, "volume": 58298.0}, {"date": "2025-05-08", "close": 0.73, "volume": 8560.0}, {"date": "2025-05-09", "close": 0.71, "volume": 16275.0}, {"date": "2025-05-12", "close": 0.7201, "volume": 40945.0}, {"date": "2025-05-13", "close": 0.7723, "volume": 29780.0}, {"date": "2025-05-14", "close": 0.7658, "volume": 3786.0}, {"date": "2025-05-15", "close": 0.7852, "volume": 7725.0}, {"date": "2025-05-16", "close": 0.7744, "volume": 64928.0}, {"date": "2025-05-19", "close": 0.72, "volume": 14159.0}, {"date": "2025-05-20", "close": 0.71, "volume": 20767.0}, {"date": "2025-05-21", "close": 0.72, "volume": 8995.0}, {"date": "2025-05-22", "close": 0.71, "volume": 6222.0}, {"date": "2025-05-23", "close": 0.73, "volume": 5588.0}, {"date": "2025-05-27", "close": 0.735, "volume": 10673.0}, {"date": "2025-05-28", "close": 0.74, "volume": 16105.0}, {"date": "2025-05-29", "close": 0.74, "volume": 4182.0}, {"date": "2025-05-30", "close": 0.742, "volume": 15171.0}, {"date": "2025-06-02", "close": 0.7496, "volume": 4180.0}, {"date": "2025-06-03", "close": 0.74, "volume": 5861.0}, {"date": "2025-06-04", "close": 0.7584, "volume": 16959.0}, {"date": "2025-06-05", "close": 0.777, "volume": 15033.0}, {"date": "2025-06-06", "close": 0.78, "volume": 35959.0}, {"date": "2025-06-09", "close": 0.8129, "volume": 1954668.0}, {"date": "2025-06-10", "close": 0.834, "volume": 130760.0}, {"date": "2025-06-11", "close": 0.8489, "volume": 123766.0}, {"date": "2025-06-12", "close": 0.81, "volume": 156115.0}, {"date": "2025-06-13", "close": 0.8399, "volume": 430888.0}, {"date": "2025-06-16", "close": 0.8185, "volume": 149678.0}, {"date": "2025-06-17", "close": 0.819, "volume": 86650.0}, {"date": "2025-06-18", "close": 0.81, "volume": 27449.0}, {"date": "2025-06-20", "close": 0.74, "volume": 145163.0}, {"date": "2025-06-23", "close": 0.7049, "volume": 71650.0}, {"date": "2025-06-24", "close": 0.698, "volume": 122712.0}, {"date": "2025-06-25", "close": 0.67, "volume": 29539.0}, {"date": "2025-06-26", "close": 0.7, "volume": 96512.0}, {"date": "2025-06-27", "close": 0.699, "volume": 40342.0}, {"date": "2025-06-30", "close": 0.72, "volume": 137849.0}, {"date": "2025-07-01", "close": 0.874, "volume": 347522.0}, {"date": "2025-07-02", "close": 1.03, "volume": 580767.0}, {"date": "2025-07-03", "close": 1.07, "volume": 215590.0}, {"date": "2025-07-07", "close": 1.04, "volume": 271951.0}, {"date": "2025-07-08", "close": 1.02, "volume": 199859.0}, {"date": "2025-07-09", "close": 1.08, "volume": 413248.0}, {"date": "2025-07-10", "close": 1.03, "volume": 229279.0}, {"date": "2025-07-11", "close": 1.06, "volume": 524151.0}, {"date": "2025-07-14", "close": 1.07, "volume": 154109.0}, {"date": "2025-07-15", "close": 1.23, "volume": 2829421.0}, {"date": "2025-07-16", "close": 1.62, "volume": 2402630.0}, {"date": "2025-07-17", "close": 1.5, "volume": 1617147.0}, {"date": "2025-07-18", "close": 1.67, "volume": 775466.0}, {"date": "2025-07-21", "close": 1.81, "volume": 852911.0}, {"date": "2025-07-22", "close": 1.72, "volume": 275590.0}, {"date": "2025-07-23", "close": 1.96, "volume": 866364.0}, {"date": "2025-07-24", "close": 1.98, "volume": 518239.0}, {"date": "2025-07-25", "close": 2.05, "volume": 214675.0}, {"date": "2025-07-28", "close": 2.04, "volume": 145331.0}, {"date": "2025-07-29", "close": 1.77, "volume": 308548.0}, {"date": "2025-07-30", "close": 1.68, "volume": 333688.0}, {"date": "2025-07-31", "close": 1.7, "volume": 143614.0}, {"date": "2025-08-01", "close": 1.67, "volume": 130917.0}, {"date": "2025-08-04", "close": 1.89, "volume": 141143.0}, {"date": "2025-08-05", "close": 1.86, "volume": 186378.0}, {"date": "2025-08-06", "close": 1.96, "volume": 207386.0}, {"date": "2025-08-07", "close": 1.72, "volume": 105113.0}, {"date": "2025-08-08", "close": 1.76, "volume": 74449.0}, {"date": "2025-08-11", "close": 1.79, "volume": 131123.0}, {"date": "2025-08-12", "close": 1.85, "volume": 116663.0}, {"date": "2025-08-13", "close": 1.99, "volume": 426799.0}, {"date": "2025-08-14", "close": 2.0, "volume": 144639.0}, {"date": "2025-08-15", "close": 1.93, "volume": 101156.0}, {"date": "2025-08-18", "close": 1.91, "volume": 86971.0}, {"date": "2025-08-19", "close": 1.84, "volume": 109645.0}, {"date": "2025-08-20", "close": 1.8, "volume": 86192.0}, {"date": "2025-08-21", "close": 1.74, "volume": 121731.0}, {"date": "2025-08-22", "close": 1.82, "volume": 245163.0}, {"date": "2025-08-25", "close": 1.84, "volume": 187536.0}, {"date": "2025-08-26", "close": 1.88, "volume": 52729.0}, {"date": "2025-08-27", "close": 1.9, "volume": 219670.0}, {"date": "2025-08-28", "close": 1.87, "volume": 75973.0}, {"date": "2025-08-29", "close": 1.84, "volume": 136820.0}, {"date": "2025-09-02", "close": 1.83, "volume": 107747.0}, {"date": "2025-09-03", "close": 1.76, "volume": 108302.0}, {"date": "2025-09-04", "close": 1.68, "volume": 174338.0}, {"date": "2025-09-05", "close": 1.69, "volume": 327423.0}, {"date": "2025-09-08", "close": 1.77, "volume": 151917.0}, {"date": "2025-09-09", "close": 1.75, "volume": 92443.0}, {"date": "2025-09-10", "close": 1.77, "volume": 157971.0}, {"date": "2025-09-11", "close": 2.05, "volume": 774036.0}, {"date": "2025-09-12", "close": 2.05, "volume": 626725.0}, {"date": "2025-09-15", "close": 1.87, "volume": 286008.0}, {"date": "2025-09-16", "close": 2.08, "volume": 559730.0}, {"date": "2025-09-17", "close": 1.95, "volume": 306679.0}, {"date": "2025-09-18", "close": 2.22, "volume": 1153398.0}, {"date": "2025-09-19", "close": 1.82, "volume": 1899165.0}, {"date": "2025-09-22", "close": 1.61, "volume": 1041973.0}, {"date": "2025-09-23", "close": 1.44, "volume": 896832.0}, {"date": "2025-09-24", "close": 1.5, "volume": 315264.0}, {"date": "2025-09-25", "close": 1.5, "volume": 198774.0}, {"date": "2025-09-26", "close": 1.5, "volume": 228389.0}, {"date": "2025-09-29", "close": 1.45, "volume": 252796.0}, {"date": "2025-09-30", "close": 1.43, "volume": 146356.0}, {"date": "2025-10-01", "close": 1.37, "volume": 225067.0}, {"date": "2025-10-02", "close": 1.53, "volume": 527051.0}, {"date": "2025-10-03", "close": 1.46, "volume": 292769.0}, {"date": "2025-10-06", "close": 1.44, "volume": 139147.0}, {"date": "2025-10-07", "close": 1.45, "volume": 151252.0}, {"date": "2025-10-08", "close": 1.37, "volume": 143964.0}, {"date": "2025-10-09", "close": 1.38, "volume": 225307.0}, {"date": "2025-10-10", "close": 1.26, "volume": 198539.0}, {"date": "2025-10-13", "close": 1.27, "volume": 93772.0}, {"date": "2025-10-14", "close": 1.22, "volume": 130321.0}, {"date": "2025-10-15", "close": 1.15, "volume": 167205.0}, {"date": "2025-10-16", "close": 1.12, "volume": 138549.0}, {"date": "2025-10-17", "close": 1.13, "volume": 225237.0}, {"date": "2025-10-20", "close": 1.17, "volume": 170388.0}, {"date": "2025-10-21", "close": 1.23, "volume": 137425.0}, {"date": "2025-10-22", "close": 1.16, "volume": 204419.0}, {"date": "2025-10-23", "close": 1.31, "volume": 218657.0}, {"date": "2025-10-24", "close": 1.33, "volume": 148719.0}, {"date": "2025-10-27", "close": 1.35, "volume": 163033.0}, {"date": "2025-10-28", "close": 1.35, "volume": 146496.0}, {"date": "2025-10-29", "close": 1.37, "volume": 94010.0}, {"date": "2025-10-30", "close": 1.39, "volume": 45582.0}, {"date": "2025-10-31", "close": 1.31, "volume": 79604.0}, {"date": "2025-11-03", "close": 1.3, "volume": 92434.0}, {"date": "2025-11-04", "close": 1.2, "volume": 60365.0}, {"date": "2025-11-05", "close": 1.25, "volume": 73960.0}, {"date": "2025-11-06", "close": 1.23, "volume": 35673.0}, {"date": "2025-11-07", "close": 1.23, "volume": 51627.0}, {"date": "2025-11-10", "close": 1.46, "volume": 178683.0}, {"date": "2025-11-11", "close": 1.34, "volume": 147116.0}, {"date": "2025-11-12", "close": 1.4, "volume": 79473.0}, {"date": "2025-11-13", "close": 1.35, "volume": 67215.0}, {"date": "2025-11-14", "close": 1.35, "volume": 27353.0}, {"date": "2025-11-17", "close": 1.34, "volume": 93870.0}, {"date": "2025-11-18", "close": 1.33, "volume": 35612.0}, {"date": "2025-11-19", "close": 1.3, "volume": 39454.0}, {"date": "2025-11-20", "close": 1.25, "volume": 35494.0}, {"date": "2025-11-21", "close": 1.23, "volume": 13907.0}, {"date": "2025-11-24", "close": 1.35, "volume": 61751.0}, {"date": "2025-11-25", "close": 1.3, "volume": 84722.0}, {"date": "2025-11-26", "close": 1.32, "volume": 28191.0}, {"date": "2025-11-28", "close": 1.31, "volume": 12286.0}, {"date": "2025-12-01", "close": 1.25, "volume": 47090.0}, {"date": "2025-12-02", "close": 1.317, "volume": 98300.0}, {"date": "2025-12-03", "close": 1.447, "volume": 107085.0}, {"date": "2025-12-04", "close": 1.6, "volume": 278454.0}, {"date": "2025-12-05", "close": 1.26, "volume": 301589.0}, {"date": "2025-12-08", "close": 1.2, "volume": 183850.0}, {"date": "2025-12-09", "close": 1.29, "volume": 109099.0}, {"date": "2025-12-10", "close": 1.28, "volume": 66584.0}, {"date": "2025-12-11", "close": 1.27, "volume": 65060.0}, {"date": "2025-12-12", "close": 1.27, "volume": 62698.0}, {"date": "2025-12-15", "close": 1.31, "volume": 82150.0}, {"date": "2025-12-16", "close": 1.3, "volume": 41676.0}, {"date": "2025-12-17", "close": 1.33, "volume": 91507.0}, {"date": "2025-12-18", "close": 1.41, "volume": 58312.0}, {"date": "2025-12-19", "close": 1.39, "volume": 63108.0}, {"date": "2025-12-22", "close": 1.34, "volume": 48379.0}, {"date": "2025-12-23", "close": 1.33, "volume": 10721.0}, {"date": "2025-12-24", "close": 1.3, "volume": 51475.0}, {"date": "2025-12-26", "close": 1.3, "volume": 72779.0}, {"date": "2025-12-29", "close": 1.27, "volume": 66704.0}, {"date": "2025-12-30", "close": 1.25, "volume": 144687.0}, {"date": "2025-12-31", "close": 1.26, "volume": 68149.0}, {"date": "2026-01-02", "close": 1.25, "volume": 20224.0}, {"date": "2026-01-05", "close": 1.26, "volume": 51343.0}, {"date": "2026-01-06", "close": 1.26, "volume": 32480.0}, {"date": "2026-01-07", "close": 1.25, "volume": 12265.0}, {"date": "2026-01-08", "close": 1.26, "volume": 22018.0}, {"date": "2026-01-09", "close": 1.25, "volume": 27706.0}, {"date": "2026-01-12", "close": 1.26, "volume": 22724.0}, {"date": "2026-01-13", "close": 1.25, "volume": 58204.0}, {"date": "2026-01-14", "close": 1.25, "volume": 7068.0}, {"date": "2026-01-15", "close": 1.25, "volume": 28347.0}, {"date": "2026-01-16", "close": 1.25, "volume": 107769.0}, {"date": "2026-01-20", "close": 1.26, "volume": 126995.0}, {"date": "2026-01-21", "close": 1.26, "volume": 23072.0}, {"date": "2026-01-22", "close": 1.25, "volume": 42738.0}, {"date": "2026-01-23", "close": 1.25, "volume": 28857.0}, {"date": "2026-01-26", "close": 1.24, "volume": 77668.0}, {"date": "2026-01-27", "close": 1.24, "volume": 54954.0}, {"date": "2026-01-28", "close": 1.23, "volume": 18421.0}, {"date": "2026-01-29", "close": 1.22, "volume": 34862.0}, {"date": "2026-01-30", "close": 1.223, "volume": 31513.0}, {"date": "2026-02-02", "close": 1.205, "volume": 44537.0}, {"date": "2026-02-03", "close": 1.2, "volume": 15273.0}, {"date": "2026-02-04", "close": 1.18, "volume": 68651.0}, {"date": "2026-02-05", "close": 1.18, "volume": 32076.0}, {"date": "2026-02-06", "close": 1.22, "volume": 159955.0}, {"date": "2026-02-09", "close": 1.27, "volume": 89302.0}, {"date": "2026-02-10", "close": 1.28, "volume": 6951.0}, {"date": "2026-02-11", "close": 1.3, "volume": 37176.0}, {"date": "2026-02-12", "close": 1.27, "volume": 23563.0}, {"date": "2026-02-13", "close": 1.31, "volume": 9386.0}, {"date": "2026-02-17", "close": 1.32, "volume": 24725.0}, {"date": "2026-02-18", "close": 1.38, "volume": 11881.0}, {"date": "2026-02-19", "close": 1.38, "volume": 18264.0}, {"date": "2026-02-20", "close": 1.38, "volume": 19362.0}, {"date": "2026-02-23", "close": 1.38, "volume": 17427.0}, {"date": "2026-02-24", "close": 1.37, "volume": 3779.0}, {"date": "2026-02-25", "close": 1.51, "volume": 325399.0}, {"date": "2026-02-26", "close": 1.44, "volume": 140718.0}, {"date": "2026-02-27", "close": 1.42, "volume": 93999.0}, {"date": "2026-03-02", "close": 1.42, "volume": 19786.0}, {"date": "2026-03-03", "close": 1.43, "volume": 47083.0}, {"date": "2026-03-04", "close": 1.46, "volume": 42782.0}, {"date": "2026-03-05", "close": 1.48, "volume": 23140.0}, {"date": "2026-03-06", "close": 1.43, "volume": 31219.0}, {"date": "2026-03-09", "close": 1.48, "volume": 14876.0}, {"date": "2026-03-10", "close": 1.44, "volume": 14373.0}, {"date": "2026-03-11", "close": 1.43, "volume": 14884.0}, {"date": "2026-03-12", "close": 1.43, "volume": 14559.0}, {"date": "2026-03-13", "close": 1.425, "volume": 29108.0}, {"date": "2026-03-16", "close": 1.49, "volume": 142776.0}, {"date": "2026-03-17", "close": 1.46, "volume": 74400.0}, {"date": "2026-03-18", "close": 1.42, "volume": 39346.0}, {"date": "2026-03-19", "close": 1.415, "volume": 27372.0}, {"date": "2026-03-20", "close": 1.33, "volume": 46127.0}, {"date": "2026-03-23", "close": 1.37, "volume": 15573.0}, {"date": "2026-03-24", "close": 1.35, "volume": 15889.0}, {"date": "2026-03-25", "close": 1.31, "volume": 37124.0}, {"date": "2026-03-26", "close": 1.34, "volume": 7393.0}, {"date": "2026-03-27", "close": 1.33, "volume": 19820.0}, {"date": "2026-03-30", "close": 1.32, "volume": 14086.0}, {"date": "2026-03-31", "close": 1.32, "volume": 14455.0}, {"date": "2026-04-01", "close": 1.31, "volume": 48594.0}, {"date": "2026-04-02", "close": 1.3, "volume": 11412.0}, {"date": "2026-04-06", "close": 1.219, "volume": 75190.0}, {"date": "2026-04-07", "close": 1.24, "volume": 10566.0}, {"date": "2026-04-08", "close": 1.35, "volume": 117997.0}, {"date": "2026-04-09", "close": 1.35, "volume": 10552.0}, {"date": "2026-04-10", "close": 1.35, "volume": 14966.0}, {"date": "2026-04-13", "close": 1.34, "volume": 16573.0}, {"date": "2026-04-14", "close": 1.3, "volume": 25795.0}, {"date": "2026-04-15", "close": 1.31, "volume": 7614.0}, {"date": "2026-04-16", "close": 1.32, "volume": 11047.0}, {"date": "2026-04-17", "close": 1.34, "volume": 33456.0}, {"date": "2026-04-20", "close": 1.34, "volume": 9095.0}, {"date": "2026-04-21", "close": 1.3212, "volume": 6317.0}, {"date": "2026-04-22", "close": 1.35, "volume": 6157.0}, {"date": "2026-04-23", "close": 1.33, "volume": 6597.0}, {"date": "2026-04-24", "close": 1.35, "volume": 18056.0}, {"date": "2026-04-27", "close": 1.34, "volume": 6984.0}, {"date": "2026-04-28", "close": 1.325, "volume": 8903.0}, {"date": "2026-04-29", "close": 1.31, "volume": 14717.0}, {"date": "2026-04-30", "close": 1.33, "volume": 37447.0}, {"date": "2026-05-01", "close": 1.35, "volume": 7774.0}, {"date": "2026-05-04", "close": 1.34, "volume": 26746.0}, {"date": "2026-05-05", "close": 1.42, "volume": 50559.0}, {"date": "2026-05-06", "close": 1.33, "volume": 10221.0}, {"date": "2026-05-07", "close": 1.41, "volume": 38605.0}, {"date": "2026-05-08", "close": 1.38, "volume": 28845.0}, {"date": "2026-05-11", "close": 1.32, "volume": 32651.0}, {"date": "2026-05-12", "close": 1.33, "volume": 26210.0}, {"date": "2026-05-13", "close": 1.33, "volume": 33085.0}, {"date": "2026-05-14", "close": 1.35, "volume": 16178.0}, {"date": "2026-05-15", "close": 1.32, "volume": 10541.0}, {"date": "2026-05-18", "close": 1.33, "volume": 10467.0}, {"date": "2026-05-19", "close": 1.33, "volume": 21884.0}, {"date": "2026-05-20", "close": 1.33, "volume": 31039.0}, {"date": "2026-05-21", "close": 1.36, "volume": 21134.0}, {"date": "2026-05-22", "close": 1.35, "volume": 22460.0}, {"date": "2026-05-26", "close": 1.37, "volume": 15434.0}, {"date": "2026-05-27", "close": 1.36, "volume": 17395.0}, {"date": "2026-05-28", "close": 1.36, "volume": 8305.0}, {"date": "2026-05-29", "close": 1.335, "volume": 24719.0}, {"date": "2026-06-01", "close": 1.32, "volume": 23500.0}, {"date": "2026-06-02", "close": 1.31, "volume": 4189.0}, {"date": "2026-06-03", "close": 1.305, "volume": 28717.0}, {"date": "2026-06-04", "close": 1.3, "volume": 16777.0}, {"date": "2026-06-05", "close": 1.339, "volume": 277056.0}, {"date": "2026-06-08", "close": 1.33, "volume": 98418.0}, {"date": "2026-06-09", "close": 1.29, "volume": 16674.0}, {"date": "2026-06-10", "close": 1.3, "volume": 9313.0}, {"date": "2026-06-11", "close": 1.31, "volume": 22847.0}, {"date": "2026-06-12", "close": 1.3, "volume": 6886.0}, {"date": "2026-06-15", "close": 1.17, "volume": 125980.0}, {"date": "2026-06-16", "close": 1.145, "volume": 33971.0}, {"date": "2026-06-17", "close": 1.14, "volume": 21746.0}, {"date": "2026-06-18", "close": 1.1797, "volume": 9845.0}, {"date": "2026-06-22", "close": 1.2, "volume": 82478.0}, {"date": "2026-06-23", "close": 1.19, "volume": 13782.0}, {"date": "2026-06-24", "close": 0.9648, "volume": 554930.0}, {"date": "2026-06-25", "close": 0.8801, "volume": 64862.0}, {"date": "2026-06-26", "close": 0.83, "volume": 110726.0}, {"date": "2026-06-29", "close": 0.8502, "volume": 145716.0}, {"date": "2026-06-30", "close": 0.8715, "volume": 26386.0}, {"date": "2026-07-01", "close": 0.913, "volume": 12998.0}, {"date": "2026-07-02", "close": 0.9293, "volume": 76048.0}, {"date": "2026-07-06", "close": 0.92, "volume": 66738.0}, {"date": "2026-07-07", "close": 0.9101, "volume": 33364.0}, {"date": "2026-07-08", "close": 0.89, "volume": 14411.0}, {"date": "2026-07-09", "close": 0.9349, "volume": 15686.0}, {"date": "2026-07-10", "close": 0.9345, "volume": 6860.0}, {"date": "2026-07-13", "close": 0.9173, "volume": 13513.0}, {"date": "2026-07-14", "close": 0.9413, "volume": 20072.0}, {"date": "2026-07-15", "close": 0.9499, "volume": 7755.0}, {"date": "2026-07-16", "close": 0.9504, "volume": 5859.0}, {"date": "2026-07-17", "close": 0.969, "volume": 6078.0}, {"date": "2026-07-20", "close": 1.0, "volume": 7116.0}, {"date": "2026-07-21", "close": 0.972, "volume": 62562.0}, {"date": "2026-07-22", "close": 0.97, "volume": 8303.0}, {"date": "2026-07-23", "close": 0.97, "volume": 7732.0}, {"date": "2026-07-24", "close": 0.96, "volume": 3401.0}], "refreshing": true}