{"ticker": "RAIN", "overview": {"cik": "2028293", "ticker": "RAIN", "name": "Rain Enhancement Technologies Holdco, Inc.", "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "sic": "3590", "announcements": [{"form": "4/A", "date": "2026-08-21", "title": "Form 4/A", "accession": "0001213900-26-092444", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090166", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000143", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-14", "title": "Form 3/A", "accession": "0001213900-26-089518", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-12", "title": "Form 3/A", "accession": "0001213900-26-088575", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001213900-26-088570", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002337", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078736", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-16", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-078718", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-13", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-077584", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073834", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-073796", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067034", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067033", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067031", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067030", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067029", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067028", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067027", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-09", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-066922", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-066921", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066794", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060692", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057838", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 309399.22, "sell_n": 0, "sell_sum": 0, "net": 309399.22, "insiders": 1, "first_date": "2026-05-22", "last_date": "2026-08-19"}, "metrics": {"ticker": "RAIN", "has_prices": true, "as_of": "2026-09-22", "last": 1.02, "prev_close": 0.661, "change": 0.359, "change_pct": 0.5431164901664145, "session_volume": 64047320.0, "vwap_5": 1.0180919943914222, "vwap_20": 1.015167010131458, "vwap_60": 1.1000191714439747, "vwap_250": 1.3335943816108151, "high_52w": 8.13, "low_52w": 0.661, "avg_volume_20": 3495656.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-092444", "src": "INSIDERS", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104225.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO buys $104K of RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026092444/0001213900-26-092444-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001213900-26-092254", "src": "INSIDERS", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104225.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO buys $104K of RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026092254/0001213900-26-092254-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "13DG-0001905106-26-000143", "src": "13DG", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "METEORA CAPITAL, LLC moves to a 5.7% passive stake in RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000143-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001213900-26-066922", "src": "13DG", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Rain Enhancement Technologies Holdco, Inc.", "who_key": "Rain Enhancement Technologies Holdco, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Rain Enhancement Technologies Holdco, Inc. moves to a 38.52% activist stake in RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/0001213900-26-066922-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216949}, {"id": "0001213900-26-088570", "src": "INSIDERS", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100949.22, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO drops $101K on RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026088570/0001213900-26-088570-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237109}, {"id": "13DG-0001905106-26-000104", "src": "13DG", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "METEORA CAPITAL, LLC takes a 7.85% passive stake in RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [{"id": "0001213900-26-092254", "src": "INSIDERS", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104225.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO buys $104K of RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026092254/0001213900-26-092254-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001213900-26-092444", "src": "INSIDERS", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104225.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO buys $104K of RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026092444/0001213900-26-092444-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001213900-26-088570", "src": "INSIDERS", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100949.22, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "CEO drops $101K on RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026088570/0001213900-26-088570-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237109}], "institutional": [{"id": "13DG-0001905106-26-000143", "src": "13DG", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "METEORA CAPITAL, LLC moves to a 5.7% passive stake in RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000143-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001213900-26-066922", "src": "13DG", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Rain Enhancement Technologies Holdco, Inc.", "who_key": "Rain Enhancement Technologies Holdco, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "Rain Enhancement Technologies Holdco, Inc. moves to a 38.52% activist stake in RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/0001213900-26-066922-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216949}, {"id": "13DG-0001905106-26-000104", "src": "13DG", "ticker": "RAIN", "cik": "2028293", "company": "Rain Enhancement Technologies Holdco, Inc.", "company_raw": "Rain Enhancement Technologies Holdco, Inc.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "United States", "headline": "METEORA CAPITAL, LLC takes a 7.85% passive stake in RAIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Rain Enhancement Technologies Holdco, Inc. - Warrants", "new_value": "Rain Enhancement Technologies Holdco, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028293", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028293", "applied": 1, "detected_at": "2026-10-27T02:35:26.533431"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RAIN", "new_value": "Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock", "effective": "", "evidence": "RAIN is listed again under the same company (Rain Enhancement Technologies Holdco, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.952474"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RAINW", "new_value": "Rain Enhancement Technologies Holdco, Inc. - Warrants", "effective": "", "evidence": "RAINW is listed again under the same company (Rain Enhancement Technologies Holdco, Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.645276"}]}, "key_people": [{"who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 309399.22, "sold": 0, "net": 309399.22, "trades": 3, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 104225.0, "date": "2026-08-19", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026092444/0001213900-26-092444-index.htm"}, {"action": "BUY", "amount": 104225.0, "date": "2026-08-19", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026092254/0001213900-26-092254-index.htm"}, {"action": "BUY", "amount": 100949.22, "date": "2026-05-22", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026088570/0001213900-26-088570-index.htm"}], "latest": {"action": "BUY", "amount": 104225.0, "date": "2026-08-19", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2028293/000121390026092444/0001213900-26-092444-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 208450.0}], "announcements": [{"form": "4/A", "date": "2026-08-21", "title": "Form 4/A", "accession": "0001213900-26-092444", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092254", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090166", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000143", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-14", "title": "Form 3/A", "accession": "0001213900-26-089518", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-12", "title": "Form 3/A", "accession": "0001213900-26-088575", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001213900-26-088570", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002337", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078736", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-16", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-078718", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-13", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-077584", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073834", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-30", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-073796", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067034", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067033", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067031", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067030", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067029", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067028", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-067027", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-09", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-066922", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-066921", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066794", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060692", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057838", "price_sensitive": true}], "performance": {"ticker": "RAIN", "has_prices": true, "summary": {"n": 3, "avg": -0.1075837742504409, "win_rate": 0.6666666666666666, "best": 0.12433862433862435, "worst": -0.5714285714285714, "as_of": "2026-09-22"}, "buys": [{"who": "Seidl Randy", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 104225.0, "date": "2026-08-19", "score": 51.8, "ref_price": 0.9072, "return": 0.12433862433862435}, {"who": "Seidl Randy", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 104225.0, "date": "2026-08-19", "score": 51.8, "ref_price": 0.9072, "return": 0.12433862433862435}, {"who": "Seidl Randy", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100949.22, "date": "2026-05-22", "score": 49.8, "ref_price": 2.38, "return": -0.5714285714285714}]}, "price_series": [{"date": "2021-08-13", "close": 9.75, "volume": null}, {"date": "2021-08-16", "close": 9.75, "volume": null}, {"date": "2021-08-17", "close": 10.0, "volume": 50528.0}, {"date": "2021-08-18", "close": 9.73, "volume": 11417.0}, {"date": "2021-08-19", "close": 9.8, "volume": 2604.0}, {"date": "2021-08-20", "close": 9.8, "volume": null}, {"date": "2021-08-23", "close": 9.8, "volume": null}, {"date": "2021-08-24", "close": 9.8, "volume": null}, {"date": "2021-08-25", "close": 9.8, "volume": null}, {"date": "2021-08-26", "close": 9.8, "volume": null}, {"date": "2021-08-27", "close": 9.8, "volume": null}, {"date": "2021-08-30", "close": 9.68, "volume": 284.0}, {"date": "2021-08-31", "close": 9.68, "volume": null}, {"date": "2021-09-01", "close": 9.68, "volume": 6732.0}, {"date": "2021-09-02", "close": 9.68, "volume": null}, {"date": "2021-09-03", "close": 9.68, "volume": null}, {"date": "2021-09-07", "close": 9.67, "volume": 1710.0}, {"date": "2021-09-08", "close": 9.67, "volume": null}, {"date": "2021-09-09", "close": 9.67, "volume": null}, {"date": "2021-09-10", "close": 9.62, "volume": 548.0}, {"date": "2021-09-13", "close": 9.69, "volume": 2603.0}, {"date": "2021-09-14", "close": 9.64, "volume": 9352.0}, {"date": "2021-09-15", "close": 9.65, "volume": 1081.0}, {"date": "2021-09-16", "close": 9.65, "volume": null}, {"date": "2021-09-17", "close": 9.645, "volume": 192.0}, {"date": "2021-09-20", "close": 9.66, "volume": 201071.0}, {"date": "2021-09-21", "close": 9.77, "volume": 3610.0}, {"date": "2021-09-22", "close": 9.77, "volume": null}, {"date": "2021-09-23", "close": 9.77, "volume": null}, {"date": "2021-09-24", "close": 9.77, "volume": null}, {"date": "2021-09-27", "close": 9.74, "volume": 300205.0}, {"date": "2021-09-28", "close": 9.73, "volume": 25907.0}, {"date": "2021-09-29", "close": 9.73, "volume": null}, {"date": "2021-09-30", "close": 9.73, "volume": null}, {"date": "2021-10-01", "close": 9.73, "volume": null}, {"date": "2021-10-04", "close": 9.73, "volume": 1323.0}, {"date": "2021-10-05", "close": 9.73, "volume": null}, {"date": "2021-10-06", "close": 9.75, "volume": 8301.0}, {"date": "2021-10-07", "close": 9.75, "volume": 4423.0}, {"date": "2021-10-08", "close": 9.69, "volume": 5767.0}, {"date": "2021-10-11", "close": 9.7, "volume": 211.0}, {"date": "2021-10-12", "close": 9.7, "volume": 390.0}, {"date": "2021-10-13", "close": 9.7, "volume": null}, {"date": "2021-10-14", "close": 9.7, "volume": null}, {"date": "2021-10-15", "close": 9.76, "volume": 1214.0}, {"date": "2021-10-18", "close": 9.76, "volume": null}, {"date": "2021-10-19", "close": 9.76, "volume": null}, {"date": "2021-10-20", "close": 9.76, "volume": null}, {"date": "2021-10-21", "close": 9.76, "volume": null}, {"date": "2021-10-22", "close": 9.76, "volume": null}, {"date": "2021-10-25", "close": 9.81, "volume": 115.0}, {"date": "2021-10-26", "close": 9.81, "volume": null}, {"date": "2021-10-27", "close": 9.81, "volume": null}, {"date": "2021-10-28", "close": 9.81, "volume": null}, {"date": "2021-10-29", "close": 9.81, "volume": null}, {"date": "2021-11-01", "close": 9.81, "volume": 424.0}, {"date": "2021-11-02", "close": 9.81, "volume": null}, {"date": "2021-11-03", "close": 9.68, "volume": 4856.0}, {"date": "2021-11-04", "close": 9.68, "volume": null}, {"date": "2021-11-05", "close": 9.68, "volume": null}, {"date": "2021-11-08", "close": 9.68, "volume": null}, {"date": "2021-11-09", "close": 9.68, "volume": null}, {"date": "2021-11-10", "close": 9.68, "volume": 270.0}, {"date": "2021-11-11", "close": 9.68, "volume": null}, {"date": "2021-11-12", "close": 9.7, "volume": 869.0}, {"date": "2021-11-15", "close": 9.7, "volume": null}, {"date": "2021-11-16", "close": 9.71, "volume": 2445.0}, {"date": "2021-11-17", "close": 9.71, "volume": null}, {"date": "2021-11-18", "close": 9.71, "volume": 1248.0}, {"date": "2021-11-19", "close": 9.71, "volume": 28555.0}, {"date": "2021-11-22", "close": 9.71, "volume": 5885.0}, {"date": "2021-11-23", "close": 9.78, "volume": 6593.0}, {"date": "2021-11-24", "close": 9.79, "volume": 3407.0}, {"date": "2021-11-26", "close": 9.78, "volume": 106.0}, {"date": "2021-11-29", "close": 9.78, "volume": null}, {"date": "2021-11-30", "close": 9.78, "volume": null}, {"date": "2021-12-01", "close": 9.78, "volume": null}, {"date": "2021-12-02", "close": 9.78, "volume": null}, {"date": "2021-12-03", "close": 9.72, "volume": 20650.0}, {"date": "2021-12-06", "close": 9.72, "volume": 48014.0}, {"date": "2021-12-07", "close": 9.72, "volume": null}, {"date": "2021-12-08", "close": 9.72, "volume": 12776.0}, {"date": "2021-12-09", "close": 9.72, "volume": 683166.0}, {"date": "2021-12-10", "close": 9.72, "volume": null}, {"date": "2021-12-13", "close": 9.72, "volume": null}, {"date": "2021-12-14", "close": 9.7, "volume": 4234.0}, {"date": "2021-12-15", "close": 9.72, "volume": 889.0}, {"date": "2021-12-16", "close": 9.72, "volume": 4915.0}, {"date": "2021-12-17", "close": 9.72, "volume": 1023.0}, {"date": "2021-12-20", "close": 9.72, "volume": null}, {"date": "2021-12-21", "close": 9.72, "volume": null}, {"date": "2021-12-22", "close": 9.64, "volume": 1938.0}, {"date": "2021-12-23", "close": 9.64, "volume": null}, {"date": "2021-12-27", "close": 9.69, "volume": 25605.0}, {"date": "2021-12-28", "close": 9.68, "volume": 236.0}, {"date": "2021-12-29", "close": 9.68, "volume": null}, {"date": "2021-12-30", "close": 9.72, "volume": 1130.0}, {"date": "2021-12-31", "close": 9.72, "volume": null}, {"date": "2022-01-03", "close": 9.72, "volume": 331.0}, {"date": "2022-01-04", "close": 9.72, "volume": null}, {"date": "2022-01-05", "close": 9.72, "volume": 1699.0}, {"date": "2022-01-06", "close": 9.72, "volume": 412.0}, {"date": "2022-01-07", "close": 9.72, "volume": 1182.0}, {"date": "2022-01-10", "close": 9.72, "volume": null}, {"date": "2022-01-11", "close": 9.72, "volume": 2105.0}, {"date": "2022-01-12", "close": 9.72, "volume": null}, {"date": "2022-01-13", "close": 9.65, "volume": 95300.0}, {"date": "2022-01-14", "close": 9.63, "volume": 24010.0}, {"date": "2022-01-18", "close": 9.66, "volume": 8400.0}, {"date": "2022-01-19", "close": 9.63, "volume": 475.0}, {"date": "2022-01-20", "close": 9.67, "volume": 2645.0}, {"date": "2022-01-21", "close": 9.62, "volume": 19566.0}, {"date": "2022-01-24", "close": 9.64, "volume": 34814.0}, {"date": "2022-01-25", "close": 9.64, "volume": 1420.0}, {"date": "2022-01-26", "close": 9.64, "volume": null}, {"date": "2022-01-27", "close": 9.59, "volume": 433.0}, {"date": "2022-01-28", "close": 9.59, "volume": null}, {"date": "2022-01-31", "close": 9.63, "volume": 1534.0}, {"date": "2022-02-01", "close": 9.62, "volume": 4754.0}, {"date": "2022-02-02", "close": 9.7, "volume": 16116.0}, {"date": "2022-02-03", "close": 9.7, "volume": 1000.0}, {"date": "2022-02-04", "close": 9.7, "volume": 200000.0}, {"date": "2022-02-07", "close": 9.7, "volume": 37674.0}, {"date": "2022-02-08", "close": 9.72, "volume": 50813.0}, {"date": "2022-02-09", "close": 9.72, "volume": null}, {"date": "2022-02-10", "close": 9.7, "volume": 1410.0}, {"date": "2022-02-11", "close": 9.7, "volume": null}, {"date": "2022-02-14", "close": 9.74, "volume": 375.0}, {"date": "2022-02-15", "close": 9.74, "volume": null}, {"date": "2022-02-16", "close": 9.64, "volume": 100.0}, {"date": "2022-02-17", "close": 9.64, "volume": null}, {"date": "2022-02-18", "close": 9.64, "volume": null}, {"date": "2022-02-22", "close": 9.63, "volume": 135.0}, {"date": "2022-02-23", "close": 9.655, "volume": 111945.0}, {"date": "2022-02-24", "close": 9.6601, "volume": 14277.0}, {"date": "2022-02-25", "close": 9.62, "volume": 17352.0}, {"date": "2022-02-28", "close": 9.61, "volume": 16609.0}, {"date": "2022-03-01", "close": 9.6, "volume": 3602.0}, {"date": "2022-03-02", "close": 9.65, "volume": 1601.0}, {"date": "2022-03-03", "close": 9.69, "volume": 23611.0}, {"date": "2022-03-04", "close": 9.68, "volume": 5000.0}, {"date": "2022-03-07", "close": 9.68, "volume": 2100.0}, {"date": "2022-03-08", "close": 9.7, "volume": 14200.0}, {"date": "2022-03-09", "close": 9.675, "volume": 10725.0}, {"date": "2022-03-10", "close": 9.68, "volume": 112569.0}, {"date": "2022-03-11", "close": 9.69, "volume": 34547.0}, {"date": "2022-03-14", "close": 9.73, "volume": 1812.0}, {"date": "2022-03-15", "close": 9.73, "volume": null}, {"date": "2022-03-16", "close": 9.67, "volume": 7700.0}, {"date": "2022-03-17", "close": 9.69, "volume": 2743.0}, {"date": "2022-03-18", "close": 9.685, "volume": 360.0}, {"date": "2022-03-21", "close": 9.68, "volume": 3643.0}, {"date": "2022-03-22", "close": 9.84, "volume": 302.0}, {"date": "2022-03-23", "close": 9.84, "volume": null}, {"date": "2022-03-24", "close": 9.84, "volume": null}, {"date": "2022-03-25", "close": 9.84, "volume": null}, {"date": "2022-03-28", "close": 9.84, "volume": null}, {"date": "2022-03-29", "close": 9.84, "volume": null}, {"date": "2022-03-30", "close": 9.7, "volume": 103537.0}, {"date": "2022-03-31", "close": 9.7, "volume": 386722.0}, {"date": "2022-04-01", "close": 9.7, "volume": 22034.0}, {"date": "2022-04-04", "close": 9.7, "volume": null}, {"date": "2022-04-05", "close": 9.705, "volume": 10471.0}, {"date": "2022-04-06", "close": 9.705, "volume": 300.0}, {"date": "2022-04-07", "close": 9.705, "volume": null}, {"date": "2022-04-08", "close": 9.705, "volume": null}, {"date": "2022-04-11", "close": 9.705, "volume": null}, {"date": "2022-04-12", "close": 9.705, "volume": null}, {"date": "2022-04-13", "close": 9.72, "volume": 3844.0}, {"date": "2022-04-14", "close": 9.72, "volume": 41386.0}, {"date": "2022-04-18", "close": 9.74, "volume": 22414.0}, {"date": "2022-04-19", "close": 9.72, "volume": 4621.0}, {"date": "2022-04-20", "close": 9.72, "volume": 61287.0}, {"date": "2022-04-21", "close": 9.71, "volume": 328.0}, {"date": "2022-04-22", "close": 9.78, "volume": 410.0}, {"date": "2022-04-25", "close": 9.71, "volume": 51100.0}, {"date": "2022-04-26", "close": 9.75, "volume": 450.0}, {"date": "2022-04-27", "close": 9.72, "volume": 23143.0}, {"date": "2022-04-28", "close": 9.72, "volume": null}, {"date": "2022-04-29", "close": 9.72, "volume": null}, {"date": "2022-05-02", "close": 9.72, "volume": null}, {"date": "2022-05-03", "close": 9.73, "volume": 511.0}, {"date": "2022-05-04", "close": 9.75, "volume": 100.0}, {"date": "2022-05-05", "close": 9.75, "volume": null}, {"date": "2022-05-06", "close": 9.75, "volume": null}, {"date": "2022-05-09", "close": 9.72, "volume": 2210.0}, {"date": "2022-05-10", "close": 9.7, "volume": 52133.0}, {"date": "2022-05-11", "close": 9.68, "volume": 11535.0}, {"date": "2022-05-12", "close": 9.68, "volume": null}, {"date": "2022-05-13", "close": 9.68, "volume": null}, {"date": "2022-05-16", "close": 9.68, "volume": null}, {"date": "2022-05-17", "close": 9.67, "volume": 940.0}, {"date": "2022-05-18", "close": 9.67, "volume": null}, {"date": "2022-05-19", "close": 9.67, "volume": null}, {"date": "2022-05-20", "close": 9.67, "volume": null}, {"date": "2022-05-23", "close": 9.67, "volume": null}, {"date": "2022-05-24", "close": 9.68, "volume": 26333.0}, {"date": "2022-05-25", "close": 9.67, "volume": 6489.0}, {"date": "2022-05-26", "close": 9.92, "volume": 883.0}, {"date": "2022-05-27", "close": 9.735, "volume": 7208.0}, {"date": "2022-05-31", "close": 9.8, "volume": 900.0}, {"date": "2022-06-01", "close": 9.74, "volume": 5959.0}, {"date": "2022-06-02", "close": 9.7, "volume": 183054.0}, {"date": "2022-06-03", "close": 9.7, "volume": null}, {"date": "2022-06-06", "close": 9.7, "volume": null}, {"date": "2022-06-07", "close": 9.74, "volume": 120.0}, {"date": "2022-06-08", "close": 9.73, "volume": 5440.0}, {"date": "2022-06-09", "close": 9.73, "volume": null}, {"date": "2022-06-10", "close": 9.73, "volume": 13741.0}, {"date": "2022-06-13", "close": 9.705, "volume": 1806.0}, {"date": "2022-06-14", "close": 9.7, "volume": 406259.0}, {"date": "2022-06-15", "close": 9.7, "volume": null}, {"date": "2022-06-16", "close": 9.7, "volume": null}, {"date": "2022-06-17", "close": 9.7, "volume": null}, {"date": "2022-06-21", "close": 9.7, "volume": 500704.0}, {"date": "2022-06-22", "close": 9.7, "volume": 497794.0}, {"date": "2022-06-23", "close": 9.72, "volume": 6650.0}, {"date": "2022-06-24", "close": 9.72, "volume": null}, {"date": "2022-06-27", "close": 9.76, "volume": 800.0}, {"date": "2022-06-28", "close": 9.76, "volume": null}, {"date": "2022-06-29", "close": 9.76, "volume": null}, {"date": "2022-06-30", "close": 9.73, "volume": 994.0}, {"date": "2022-07-01", "close": 9.73, "volume": null}, {"date": "2022-07-05", "close": 9.73, "volume": 705.0}, {"date": "2022-07-06", "close": 9.73, "volume": 323.0}, {"date": "2022-07-07", "close": 9.72, "volume": 689.0}, {"date": "2022-07-08", "close": 9.72, "volume": null}, {"date": "2022-07-11", "close": 9.72, "volume": null}, {"date": "2022-07-12", "close": 9.75, "volume": 166.0}, {"date": "2022-07-13", "close": 9.725, "volume": 900.0}, {"date": "2022-07-14", "close": 9.725, "volume": null}, {"date": "2022-07-15", "close": 9.725, "volume": null}, {"date": "2022-07-18", "close": 9.75, "volume": 141.0}, {"date": "2022-07-19", "close": 9.74, "volume": 41584.0}, {"date": "2022-07-20", "close": 9.73, "volume": 9042.0}, {"date": "2022-07-21", "close": 9.73, "volume": 1084.0}, {"date": "2022-07-22", "close": 9.73, "volume": null}, {"date": "2022-07-25", "close": 9.73, "volume": 26085.0}, {"date": "2022-07-26", "close": 9.75, "volume": 8863.0}, {"date": "2022-07-27", "close": 9.76, "volume": 2243.0}, {"date": "2022-07-28", "close": 9.76, "volume": null}, {"date": "2022-07-29", "close": 9.76, "volume": null}, {"date": "2022-08-01", "close": 9.76, "volume": null}, {"date": "2022-08-02", "close": 9.765, "volume": 2016.0}, {"date": "2022-08-03", "close": 9.77, "volume": 230.0}, {"date": "2022-08-04", "close": 9.77, "volume": 35160.0}, {"date": "2022-08-05", "close": 9.76, "volume": 200.0}, {"date": "2022-08-08", "close": 9.76, "volume": null}, {"date": "2022-08-09", "close": 9.775, "volume": 28608.0}, {"date": "2022-08-10", "close": 9.78, "volume": 12002.0}, {"date": "2022-08-11", "close": 9.8, "volume": 523.0}, {"date": "2022-08-12", "close": 9.79, "volume": 10600.0}, {"date": "2022-08-15", "close": 9.79, "volume": null}, {"date": "2022-08-16", "close": 9.775, "volume": 2829.0}, {"date": "2022-08-17", "close": 9.775, "volume": null}, {"date": "2022-08-18", "close": 9.775, "volume": null}, {"date": "2022-08-19", "close": 9.775, "volume": null}, {"date": "2022-08-22", "close": 9.775, "volume": null}, {"date": "2022-08-23", "close": 9.78, "volume": 6404.0}, {"date": "2022-08-24", "close": 9.78, "volume": 200.0}, {"date": "2022-08-25", "close": 9.78, "volume": null}, {"date": "2022-08-26", "close": 9.77, "volume": 741.0}, {"date": "2022-08-29", "close": 9.77, "volume": null}, {"date": "2022-08-30", "close": 9.76, "volume": 512.0}, {"date": "2022-08-31", "close": 9.76, "volume": null}, {"date": "2022-09-01", "close": 9.79, "volume": 30218.0}, {"date": "2022-09-02", "close": 9.79, "volume": 461.0}, {"date": "2022-09-06", "close": 9.78, "volume": 250.0}, {"date": "2022-09-07", "close": 9.79, "volume": 2628.0}, {"date": "2022-09-08", "close": 9.79, "volume": null}, {"date": "2022-09-09", "close": 9.79, "volume": null}, {"date": "2022-09-12", "close": 9.78, "volume": 302.0}, {"date": "2022-09-13", "close": 9.78, "volume": 51802.0}, {"date": "2022-09-14", "close": 9.78, "volume": 235286.0}, {"date": "2022-09-15", "close": 9.78, "volume": null}, {"date": "2022-09-16", "close": 9.8, "volume": 202.0}, {"date": "2022-09-19", "close": 9.8, "volume": 9602.0}, {"date": "2022-09-20", "close": 9.8, "volume": 110.0}, {"date": "2022-09-21", "close": 9.8, "volume": 26252.0}, {"date": "2022-09-22", "close": 9.81, "volume": 464347.0}, {"date": "2022-09-23", "close": 9.8101, "volume": 7849.0}, {"date": "2022-09-26", "close": 9.81, "volume": 3400.0}, {"date": "2022-09-27", "close": 9.81, "volume": null}, {"date": "2022-09-28", "close": 9.81, "volume": null}, {"date": "2022-09-29", "close": 9.82, "volume": 37739.0}, {"date": "2022-09-30", "close": 9.82, "volume": 3425.0}, {"date": "2022-10-03", "close": 9.82, "volume": null}, {"date": "2022-10-04", "close": 9.82, "volume": 25899.0}, {"date": "2022-10-05", "close": 9.82, "volume": 5020.0}, {"date": "2022-10-06", "close": 9.82, "volume": null}, {"date": "2022-10-07", "close": 9.83, "volume": 402.0}, {"date": "2022-10-10", "close": 9.85, "volume": 518454.0}, {"date": "2022-10-11", "close": 9.86, "volume": 406756.0}, {"date": "2022-10-12", "close": 9.86, "volume": 33097.0}, {"date": "2022-10-13", "close": 9.86, "volume": null}, {"date": "2022-10-14", "close": 9.86, "volume": null}, {"date": "2022-10-17", "close": 9.86, "volume": 658.0}, {"date": "2022-10-18", "close": 9.86, "volume": null}, {"date": "2022-10-19", "close": 9.86, "volume": 29195.0}, {"date": "2022-10-20", "close": 9.87, "volume": 120210.0}, {"date": "2022-10-21", "close": 9.87, "volume": null}, {"date": "2022-10-24", "close": 9.89, "volume": 48090.0}, {"date": "2022-10-25", "close": 9.88, "volume": 5200.0}, {"date": "2022-10-26", "close": 9.89, "volume": 1450.0}, {"date": "2022-10-27", "close": 9.89, "volume": 47085.0}, {"date": "2022-10-28", "close": 9.89, "volume": 9824.0}, {"date": "2022-10-31", "close": 9.89, "volume": null}, {"date": "2022-11-01", "close": 9.89, "volume": null}, {"date": "2022-11-02", "close": 9.89, "volume": null}, {"date": "2022-11-03", "close": 9.92, "volume": 13531.0}, {"date": "2022-11-04", "close": 9.92, "volume": null}, {"date": "2022-11-07", "close": 9.92, "volume": null}, {"date": "2022-11-08", "close": 9.92, "volume": null}, {"date": "2022-11-09", "close": 9.94, "volume": 985.0}, {"date": "2022-11-10", "close": 9.94, "volume": null}, {"date": "2022-11-11", "close": 9.94, "volume": null}, {"date": "2022-11-14", "close": 9.94, "volume": 514.0}, {"date": "2022-11-15", "close": 9.94, "volume": 4083.0}, {"date": "2022-11-16", "close": 9.94, "volume": 51589.0}, {"date": "2022-11-17", "close": 9.94, "volume": 205.0}, {"date": "2022-11-18", "close": 9.94, "volume": 4151.0}, {"date": "2022-11-21", "close": 9.96, "volume": 10436.0}, {"date": "2022-11-22", "close": 9.97, "volume": 4915.0}, {"date": "2022-11-23", "close": 9.97, "volume": 167.0}, {"date": "2022-11-25", "close": 9.98, "volume": 1308.0}, {"date": "2022-11-28", "close": 9.98, "volume": null}, {"date": "2022-11-29", "close": 9.99, "volume": 15349.0}, {"date": "2022-11-30", "close": 9.98, "volume": 6449.0}, {"date": "2022-12-01", "close": 9.98, "volume": 6652.0}, {"date": "2022-12-02", "close": 9.97, "volume": 327.0}, {"date": "2022-12-05", "close": 9.99, "volume": 120797.0}, {"date": "2022-12-06", "close": 10.0, "volume": 2680.0}, {"date": "2022-12-07", "close": 10.03, "volume": 22117.0}, {"date": "2022-12-08", "close": 9.99, "volume": 112.0}, {"date": "2022-12-09", "close": 10.0, "volume": 1050.0}, {"date": "2022-12-12", "close": 10.03, "volume": 6400.0}, {"date": "2022-12-13", "close": 10.03, "volume": 27771.0}, {"date": "2022-12-14", "close": 10.01, "volume": 114957.0}, {"date": "2022-12-15", "close": 10.02, "volume": 13608.0}, {"date": "2022-12-16", "close": 10.02, "volume": null}, {"date": "2022-12-19", "close": 10.02, "volume": null}, {"date": "2022-12-20", "close": 10.02, "volume": null}, {"date": "2022-12-21", "close": 10.03, "volume": 4995.0}, {"date": "2022-12-22", "close": 10.05, "volume": 6103.0}, {"date": "2022-12-23", "close": 10.04, "volume": 5921.0}, {"date": "2022-12-27", "close": 10.03, "volume": 1020.0}, {"date": "2022-12-28", "close": 10.03, "volume": 444.0}, {"date": "2022-12-29", "close": 10.09, "volume": 1032.0}, {"date": "2022-12-30", "close": 10.04, "volume": 23049.0}, {"date": "2023-01-03", "close": 10.03, "volume": 20340.0}, {"date": "2023-01-04", "close": 10.04, "volume": 25662.0}, {"date": "2023-01-05", "close": 10.08, "volume": 1062.0}, {"date": "2023-01-06", "close": 10.06, "volume": 1434.0}, {"date": "2023-01-09", "close": 10.05, "volume": 6169.0}, {"date": "2023-01-10", "close": 10.06, "volume": 200.0}, {"date": "2023-01-11", "close": 10.06, "volume": 2341.0}, {"date": "2023-01-12", "close": 10.06, "volume": 620.0}, {"date": "2023-01-13", "close": 10.06, "volume": null}, {"date": "2023-01-17", "close": 10.075, "volume": 1315.0}, {"date": "2023-01-18", "close": 10.08, "volume": 3845.0}, {"date": "2023-01-19", "close": 10.0835, "volume": 520.0}, {"date": "2023-01-20", "close": 10.09, "volume": 6155.0}, {"date": "2023-01-23", "close": 10.09, "volume": null}, {"date": "2023-01-24", "close": 10.09, "volume": null}, {"date": "2023-01-25", "close": 10.1, "volume": 26638.0}, {"date": "2023-01-26", "close": 10.11, "volume": 462727.0}, {"date": "2023-01-27", "close": 10.1, "volume": 2501.0}, {"date": "2023-01-30", "close": 10.105, "volume": 78472.0}, {"date": "2023-01-31", "close": 10.11, "volume": 40665.0}, {"date": "2023-02-01", "close": 10.12, "volume": 5020.0}, {"date": "2023-02-02", "close": 10.12, "volume": 19221.0}, {"date": "2023-02-03", "close": 10.11, "volume": 2663.0}, {"date": "2023-02-06", "close": 10.13, "volume": 12097.0}, {"date": "2023-02-07", "close": 10.13, "volume": 18766.0}, {"date": "2023-02-08", "close": 10.13, "volume": 1000.0}, {"date": "2023-02-09", "close": 10.145, "volume": 1416.0}, {"date": "2023-02-10", "close": 10.13, "volume": 813.0}, {"date": "2023-02-13", "close": 10.13, "volume": null}, {"date": "2023-02-14", "close": 10.14, "volume": 8913.0}, {"date": "2023-02-15", "close": 10.17, "volume": 8925.0}, {"date": "2023-02-16", "close": 10.14, "volume": 217.0}, {"date": "2023-02-17", "close": 10.14, "volume": null}, {"date": "2023-02-21", "close": 10.15, "volume": 16800.0}, {"date": "2023-02-22", "close": 10.16, "volume": 1070.0}, {"date": "2023-02-23", "close": 10.16, "volume": 13970.0}, {"date": "2023-02-24", "close": 10.16, "volume": 566.0}, {"date": "2023-02-27", "close": 10.17, "volume": 300.0}, {"date": "2023-02-28", "close": 10.19, "volume": 542.0}, {"date": "2023-03-01", "close": 10.17, "volume": 2280.0}, {"date": "2023-03-02", "close": 10.18, "volume": 603.0}, {"date": "2023-03-03", "close": 10.175, "volume": 672.0}, {"date": "2023-03-06", "close": 10.185, "volume": 51976.0}, {"date": "2023-03-07", "close": 10.2, "volume": 458114.0}, {"date": "2023-03-08", "close": 10.22, "volume": 5949.0}, {"date": "2023-03-09", "close": 10.22, "volume": null}, {"date": "2023-03-10", "close": 10.19, "volume": 2938.0}, {"date": "2023-03-13", "close": 10.19, "volume": 659912.0}, {"date": "2023-03-14", "close": 10.2, "volume": 10309.0}, {"date": "2023-03-15", "close": 10.2, "volume": 305.0}, {"date": "2023-03-16", "close": 10.2, "volume": null}, {"date": "2023-03-17", "close": 10.2, "volume": null}, {"date": "2023-03-20", "close": 10.3, "volume": 7394.0}, {"date": "2023-03-21", "close": 10.21, "volume": 1321.0}, {"date": "2023-03-22", "close": 10.21, "volume": 9530.0}, {"date": "2023-03-23", "close": 10.21, "volume": null}, {"date": "2023-03-24", "close": 10.21, "volume": null}, {"date": "2023-03-27", "close": 10.3, "volume": 480.0}, {"date": "2023-03-28", "close": 10.245, "volume": 91192.0}, {"date": "2023-03-29", "close": 10.25, "volume": 373127.0}, {"date": "2023-03-30", "close": 10.25, "volume": 45978.0}, {"date": "2023-03-31", "close": 10.25, "volume": null}, {"date": "2023-04-03", "close": 10.3, "volume": 368.0}, {"date": "2023-04-04", "close": 10.23, "volume": 3008.0}, {"date": "2023-04-05", "close": 10.23, "volume": 2701.0}, {"date": "2023-04-06", "close": 10.24, "volume": 4171.0}, {"date": "2023-04-10", "close": 10.245, "volume": 38580.0}, {"date": "2023-04-11", "close": 10.245, "volume": null}, {"date": "2023-04-12", "close": 10.24, "volume": 100.0}, {"date": "2023-04-13", "close": 10.24, "volume": null}, {"date": "2023-04-14", "close": 10.25, "volume": 6217.0}, {"date": "2023-04-17", "close": 10.25, "volume": null}, {"date": "2023-04-18", "close": 10.25, "volume": null}, {"date": "2023-04-19", "close": 10.25, "volume": null}, {"date": "2023-04-20", "close": 10.26, "volume": 2677212.0}, {"date": "2023-04-21", "close": 10.26, "volume": 117000.0}, {"date": "2023-04-24", "close": 10.28, "volume": 101554.0}, {"date": "2023-04-25", "close": 10.275, "volume": 4293.0}, {"date": "2023-04-26", "close": 10.27, "volume": 2133.0}, {"date": "2023-04-27", "close": 10.28, "volume": 617.0}, {"date": "2023-04-28", "close": 10.27, "volume": 301.0}, {"date": "2023-05-01", "close": 10.27, "volume": null}, {"date": "2023-05-02", "close": 10.28, "volume": 7156.0}, {"date": "2023-05-03", "close": 10.31, "volume": 8700.0}, {"date": "2023-05-04", "close": 10.27, "volume": 100.0}, {"date": "2023-05-05", "close": 10.28, "volume": 1264.0}, {"date": "2023-05-08", "close": 10.31, "volume": 400.0}, {"date": "2023-05-09", "close": 10.3, "volume": 632.0}, {"date": "2023-05-10", "close": 10.3, "volume": null}, {"date": "2023-05-11", "close": 10.3, "volume": null}, {"date": "2023-05-12", "close": 10.31, "volume": 1709.0}, {"date": "2023-05-15", "close": 10.31, "volume": null}, {"date": "2023-05-16", "close": 10.305, "volume": 21513.0}, {"date": "2023-05-17", "close": 10.305, "volume": null}, {"date": "2023-05-18", "close": 10.32, "volume": 100.0}, {"date": "2023-05-19", "close": 10.32, "volume": 100.0}, {"date": "2023-05-22", "close": 10.31, "volume": 220.0}, {"date": "2023-05-23", "close": 10.31, "volume": null}, {"date": "2023-05-24", "close": 10.32, "volume": 210.0}, {"date": "2023-05-25", "close": 10.333, "volume": 18281.0}, {"date": "2023-05-26", "close": 10.3301, "volume": 679.0}, {"date": "2023-05-30", "close": 10.33, "volume": 20547.0}, {"date": "2023-05-31", "close": 10.34, "volume": 3238.0}, {"date": "2023-06-01", "close": 10.34, "volume": null}, {"date": "2023-06-02", "close": 10.34, "volume": null}, {"date": "2023-06-05", "close": 10.33, "volume": 329.0}, {"date": "2023-06-06", "close": 10.33, "volume": 105064.0}, {"date": "2023-06-07", "close": 10.34, "volume": 1200.0}, {"date": "2023-06-08", "close": 10.36, "volume": 550178.0}, {"date": "2023-06-09", "close": 10.34, "volume": 200.0}, {"date": "2023-06-12", "close": 10.35, "volume": 131388.0}, {"date": "2023-06-13", "close": 10.35, "volume": 543542.0}, {"date": "2023-06-14", "close": 10.39, "volume": 90633.0}, {"date": "2023-06-15", "close": 10.38, "volume": 10663810.0}, {"date": "2023-06-16", "close": 10.39, "volume": 20989.0}, {"date": "2023-06-20", "close": 10.4, "volume": 13284.0}, {"date": "2023-06-21", "close": 10.41, "volume": 208.0}, {"date": "2023-06-22", "close": 10.38, "volume": 4324.0}, {"date": "2023-06-23", "close": 10.4, "volume": 562078.0}, {"date": "2023-06-26", "close": 10.43, "volume": 141915.0}, {"date": "2023-06-27", "close": 10.42, "volume": 8000.0}, {"date": "2023-06-28", "close": 10.4201, "volume": 1390.0}, {"date": "2023-06-29", "close": 10.45, "volume": 14335.0}, {"date": "2023-06-30", "close": 10.44, "volume": 702.0}, {"date": "2023-07-03", "close": 10.44, "volume": null}, {"date": "2023-07-05", "close": 10.46, "volume": 17808.0}, {"date": "2023-07-06", "close": 10.46, "volume": 4564.0}, {"date": "2023-07-07", "close": 10.45, "volume": 5910.0}, {"date": "2023-07-10", "close": 10.45, "volume": 5529.0}, {"date": "2023-07-11", "close": 10.42, "volume": 70588.0}, {"date": "2023-07-12", "close": 10.4325, "volume": 239.0}, {"date": "2023-07-13", "close": 10.46, "volume": 632.0}, {"date": "2023-07-14", "close": 10.47, "volume": 19072.0}, {"date": "2023-07-17", "close": 10.48, "volume": 177505.0}, {"date": "2023-07-18", "close": 10.5, "volume": 216691.0}, {"date": "2023-07-19", "close": 10.51, "volume": 34642.0}, {"date": "2023-07-20", "close": 10.51, "volume": null}, {"date": "2023-07-21", "close": 10.53, "volume": 231.0}, {"date": "2023-07-24", "close": 10.53, "volume": null}, {"date": "2023-07-25", "close": 10.525, "volume": 340180.0}, {"date": "2023-07-26", "close": 10.5299, "volume": 14483.0}, {"date": "2023-07-27", "close": 10.54, "volume": 197626.0}, {"date": "2023-07-28", "close": 10.55, "volume": 7152.0}, {"date": "2023-07-31", "close": 10.54, "volume": 696.0}, {"date": "2023-08-01", "close": 10.56, "volume": 21572.0}, {"date": "2023-08-02", "close": 10.6, "volume": 128430.0}, {"date": "2023-08-03", "close": 10.6, "volume": 33058.0}, {"date": "2023-08-04", "close": 10.6, "volume": 636.0}, {"date": "2023-08-07", "close": 10.6, "volume": null}, {"date": "2023-08-08", "close": 10.59, "volume": 107049.0}, {"date": "2023-08-09", "close": 10.59, "volume": null}, {"date": "2023-08-10", "close": 10.59, "volume": null}, {"date": "2023-08-11", "close": 10.6068, "volume": 110.0}, {"date": "2023-08-14", "close": 10.6068, "volume": null}, {"date": "2023-08-15", "close": 10.59, "volume": 100014.0}, {"date": "2023-08-16", "close": 10.61, "volume": 414172.0}, {"date": "2023-08-17", "close": 10.63, "volume": 646.0}, {"date": "2023-08-18", "close": 10.59, "volume": 76781.0}, {"date": "2023-08-21", "close": 10.61, "volume": 26181.0}, {"date": "2023-08-22", "close": 10.6, "volume": 8169.0}, {"date": "2023-08-23", "close": 10.6, "volume": 311071.0}, {"date": "2023-08-24", "close": 10.6, "volume": 3679.0}, {"date": "2023-08-25", "close": 10.61, "volume": 1660.0}, {"date": "2023-08-28", "close": 10.61, "volume": 213401.0}, {"date": "2023-08-29", "close": 10.62, "volume": 748726.0}, {"date": "2023-08-30", "close": 10.62, "volume": null}, {"date": "2023-08-31", "close": 10.62, "volume": 3121.0}, {"date": "2023-09-01", "close": 10.62, "volume": null}, {"date": "2023-09-05", "close": 10.63, "volume": 110379.0}, {"date": "2023-09-06", "close": 10.63, "volume": 199026.0}, {"date": "2023-09-07", "close": 10.635, "volume": 247391.0}, {"date": "2023-09-08", "close": 10.6375, "volume": 11406.0}, {"date": "2023-09-11", "close": 10.62, "volume": 16516.0}, {"date": "2023-09-12", "close": 10.62, "volume": 146643.0}, {"date": "2023-09-13", "close": 10.62, "volume": null}, {"date": "2023-09-14", "close": 10.62, "volume": null}, {"date": "2023-09-15", "close": 10.62, "volume": null}, {"date": "2023-09-18", "close": 10.63, "volume": 12516.0}, {"date": "2023-09-19", "close": 10.63, "volume": 3160.0}, {"date": "2023-09-20", "close": 10.66, "volume": 223.0}, {"date": "2023-09-21", "close": 10.66, "volume": null}, {"date": "2023-09-22", "close": 10.66, "volume": null}, {"date": "2023-09-25", "close": 10.66, "volume": null}, {"date": "2023-09-26", "close": 10.66, "volume": null}, {"date": "2023-09-27", "close": 10.65, "volume": 1300.0}, {"date": "2023-09-28", "close": 10.64, "volume": 100.0}, {"date": "2023-09-29", "close": 10.64, "volume": 100.0}, {"date": "2023-10-02", "close": 10.64, "volume": 318.0}, {"date": "2023-10-03", "close": 10.64, "volume": 160.0}, {"date": "2023-10-04", "close": 10.64, "volume": null}, {"date": "2023-10-05", "close": 10.64, "volume": null}, {"date": "2023-10-06", "close": 10.64, "volume": null}, {"date": "2023-10-09", "close": 10.64, "volume": null}, {"date": "2023-10-10", "close": 10.68, "volume": 50621.0}, {"date": "2023-10-11", "close": 10.68, "volume": null}, {"date": "2023-10-12", "close": 10.68, "volume": null}, {"date": "2023-10-13", "close": 10.63, "volume": 2948.0}, {"date": "2023-10-16", "close": 10.66, "volume": 41229.0}, {"date": "2023-10-17", "close": 10.66, "volume": 120.0}, {"date": "2023-10-18", "close": 10.66, "volume": 100.0}, {"date": "2023-10-19", "close": 10.66, "volume": 100.0}, {"date": "2023-10-20", "close": 10.63, "volume": 25200.0}, {"date": "2023-10-23", "close": 10.63, "volume": null}, {"date": "2023-10-24", "close": 10.64, "volume": 7062.0}, {"date": "2023-10-25", "close": 10.6597, "volume": 200.0}, {"date": "2023-10-26", "close": 10.66, "volume": 249.0}, {"date": "2023-10-27", "close": 10.66, "volume": 232.0}, {"date": "2023-10-30", "close": 10.68, "volume": 5317.0}, {"date": "2023-10-31", "close": 10.685, "volume": 8113.0}, {"date": "2023-11-01", "close": 10.68, "volume": 4852.0}, {"date": "2023-11-02", "close": 10.665, "volume": 480996.0}, {"date": "2023-11-03", "close": 10.67, "volume": 335147.0}, {"date": "2023-11-06", "close": 10.67, "volume": 5442.0}, {"date": "2023-11-07", "close": 10.68, "volume": 10019.0}, {"date": "2023-11-08", "close": 10.69, "volume": 144672.0}, {"date": "2023-11-09", "close": 10.69, "volume": null}, {"date": "2023-11-10", "close": 10.69, "volume": null}, {"date": "2023-11-13", "close": 10.67, "volume": 709.0}, {"date": "2023-11-14", "close": 10.68, "volume": 420.0}, {"date": "2023-11-15", "close": 10.67, "volume": 244132.0}, {"date": "2023-11-16", "close": 10.67, "volume": 883.0}, {"date": "2023-11-17", "close": 10.68, "volume": 1940469.0}, {"date": "2023-11-20", "close": 10.71, "volume": 1123066.0}, {"date": "2023-11-21", "close": 10.69, "volume": 110188.0}, {"date": "2023-11-22", "close": 10.69, "volume": 837.0}, {"date": "2023-11-24", "close": 10.7, "volume": 20300.0}, {"date": "2023-11-27", "close": 10.6, "volume": 29504.0}, {"date": "2023-11-28", "close": 10.63, "volume": 340375.0}, {"date": "2023-11-29", "close": 10.63, "volume": 1731.0}, {"date": "2023-11-30", "close": 10.7001, "volume": 521257.0}, {"date": "2023-12-01", "close": 10.7001, "volume": null}, {"date": "2023-12-04", "close": 10.7001, "volume": null}, {"date": "2023-12-05", "close": 10.635, "volume": 19148.0}, {"date": "2023-12-06", "close": 10.635, "volume": null}, {"date": "2023-12-07", "close": 10.635, "volume": null}, {"date": "2023-12-08", "close": 10.635, "volume": null}, {"date": "2023-12-11", "close": 10.635, "volume": 30118.0}, {"date": "2023-12-12", "close": 10.64, "volume": 1209.0}, {"date": "2023-12-13", "close": 10.64, "volume": null}, {"date": "2023-12-14", "close": 10.64, "volume": null}, {"date": "2023-12-15", "close": 10.63, "volume": 255327.0}, {"date": "2023-12-18", "close": 10.64, "volume": 4130.0}, {"date": "2023-12-19", "close": 10.64, "volume": null}, {"date": "2023-12-20", "close": 10.6, "volume": 1028.0}, {"date": "2023-12-21", "close": 10.65, "volume": 543458.0}, {"date": "2023-12-22", "close": 10.66, "volume": 320.0}, {"date": "2023-12-26", "close": 10.66, "volume": null}, {"date": "2023-12-27", "close": 10.66, "volume": null}, {"date": "2023-12-28", "close": 10.66, "volume": 6376.0}, {"date": "2023-12-29", "close": 10.66, "volume": null}, {"date": "2024-01-02", "close": 10.66, "volume": null}, {"date": "2024-01-03", "close": 10.66, "volume": null}, {"date": "2024-01-04", "close": 10.7, "volume": 4285.0}, {"date": "2024-01-05", "close": 10.7, "volume": null}, {"date": "2024-01-08", "close": 10.7, "volume": null}, {"date": "2024-01-09", "close": 10.7, "volume": null}, {"date": "2024-01-10", "close": 10.7, "volume": null}, {"date": "2024-01-11", "close": 10.65, "volume": 2970.0}, {"date": "2024-01-12", "close": 10.67, "volume": 8759.0}, {"date": "2024-01-16", "close": 10.7, "volume": 1092.0}, {"date": "2024-01-17", "close": 10.7, "volume": null}, {"date": "2024-01-18", "close": 10.7, "volume": 140029.0}, {"date": "2024-01-19", "close": 10.71, "volume": 4858.0}, {"date": "2024-01-22", "close": 10.71, "volume": 50900.0}, {"date": "2024-01-23", "close": 10.71, "volume": 47383.0}, {"date": "2024-01-24", "close": 10.71, "volume": null}, {"date": "2024-01-25", "close": 10.71, "volume": null}, {"date": "2024-01-26", "close": 10.71, "volume": 2059.0}, {"date": "2024-01-29", "close": 11.0, "volume": 2367.0}, {"date": "2024-01-30", "close": 10.8, "volume": 555.0}, {"date": "2024-01-31", "close": 10.72, "volume": 7077.0}, {"date": "2024-02-01", "close": 10.73, "volume": 10261.0}, {"date": "2024-02-02", "close": 10.73, "volume": 2364.0}, {"date": "2024-02-05", "close": 10.91, "volume": 1329.0}, {"date": "2024-02-06", "close": 10.94, "volume": 699.0}, {"date": "2024-02-07", "close": 10.87, "volume": 998.0}, {"date": "2024-02-08", "close": 10.75, "volume": 504.0}, {"date": "2024-02-09", "close": 10.74, "volume": 305.0}, {"date": "2024-02-12", "close": 10.74, "volume": null}, {"date": "2024-02-13", "close": 10.73, "volume": 482.0}, {"date": "2024-02-14", "close": 10.73, "volume": null}, {"date": "2024-02-15", "close": 10.75, "volume": 5844.0}, {"date": "2024-02-16", "close": 10.75, "volume": null}, {"date": "2024-02-20", "close": 10.72, "volume": 1143.0}, {"date": "2024-02-21", "close": 10.73, "volume": 2980.0}, {"date": "2024-02-22", "close": 10.73, "volume": null}, {"date": "2024-02-23", "close": 10.73, "volume": 902.0}, {"date": "2024-02-26", "close": 10.73, "volume": null}, {"date": "2024-02-27", "close": 10.73, "volume": null}, {"date": "2024-02-28", "close": 10.73, "volume": null}, {"date": "2024-02-29", "close": 10.73, "volume": null}, {"date": "2024-03-01", "close": 10.73, "volume": null}, {"date": "2024-03-04", "close": 10.72, "volume": 117.0}, {"date": "2024-03-05", "close": 10.72, "volume": 173.0}, {"date": "2024-03-06", "close": 10.72, "volume": 119.0}, {"date": "2024-03-07", "close": 10.74, "volume": 488.0}, {"date": "2024-03-08", "close": 10.74, "volume": 555.0}, {"date": "2024-03-11", "close": 10.74, "volume": null}, {"date": "2024-03-12", "close": 10.74, "volume": 103.0}, {"date": "2024-03-13", "close": 10.74, "volume": null}, {"date": "2024-03-14", "close": 10.74, "volume": 600.0}, {"date": "2024-03-15", "close": 10.74, "volume": null}, {"date": "2024-03-18", "close": 10.735, "volume": 138.0}, {"date": "2024-03-19", "close": 10.75, "volume": 4083.0}, {"date": "2024-03-20", "close": 10.75, "volume": null}, {"date": "2024-03-21", "close": 10.75, "volume": null}, {"date": "2024-03-22", "close": 10.75, "volume": null}, {"date": "2024-03-25", "close": 10.75, "volume": null}, {"date": "2024-03-26", "close": 10.75, "volume": 101.0}, {"date": "2024-03-27", "close": 10.77, "volume": 100.0}, {"date": "2024-03-28", "close": 10.75, "volume": 405.0}, {"date": "2024-04-01", "close": 10.92, "volume": 1424.0}, {"date": "2024-04-02", "close": 10.92, "volume": null}, {"date": "2024-04-03", "close": 10.92, "volume": null}, {"date": "2024-04-04", "close": 10.9932, "volume": 237.0}, {"date": "2024-04-05", "close": 10.9932, "volume": null}, {"date": "2024-04-08", "close": 10.9932, "volume": null}, {"date": "2024-04-09", "close": 10.9932, "volume": null}, {"date": "2024-04-10", "close": 10.9932, "volume": null}, {"date": "2024-04-11", "close": 10.83, "volume": 1150.0}, {"date": "2024-04-12", "close": 10.83, "volume": null}, {"date": "2024-04-15", "close": 10.83, "volume": null}, {"date": "2024-04-16", "close": 10.83, "volume": null}, {"date": "2024-04-17", "close": 10.82, "volume": 412.0}, {"date": "2024-04-18", "close": 10.82, "volume": null}, {"date": "2024-04-19", "close": 10.82, "volume": 10448.0}, {"date": "2024-04-22", "close": 10.82, "volume": null}, {"date": "2024-04-23", "close": 10.82, "volume": null}, {"date": "2024-04-24", "close": 10.82, "volume": 4429.0}, {"date": "2024-04-25", "close": 10.82, "volume": null}, {"date": "2024-04-26", "close": 10.82, "volume": null}, {"date": "2024-04-29", "close": 10.82, "volume": null}, {"date": "2024-04-30", "close": 10.82, "volume": null}, {"date": "2024-05-01", "close": 10.82, "volume": null}, {"date": "2024-05-02", "close": 10.82, "volume": null}, {"date": "2024-05-03", "close": 10.82, "volume": null}, {"date": "2024-05-06", "close": 10.82, "volume": null}, {"date": "2024-05-07", "close": 10.82, "volume": null}, {"date": "2024-05-08", "close": 10.82, "volume": null}, {"date": "2024-05-09", "close": 10.82, "volume": null}, {"date": "2024-05-10", "close": 10.82, "volume": null}, {"date": "2024-05-13", "close": 10.82, "volume": null}, {"date": "2024-05-14", "close": 10.82, "volume": null}, {"date": "2024-05-15", "close": 10.82, "volume": null}, {"date": "2024-05-16", "close": 10.82, "volume": 4395.0}, {"date": "2024-05-17", "close": 10.82, "volume": null}, {"date": "2024-05-20", "close": 10.85, "volume": 2608.0}, {"date": "2024-05-21", "close": 10.85, "volume": null}, {"date": "2024-05-22", "close": 10.85, "volume": null}, {"date": "2024-05-23", "close": 10.85, "volume": null}, {"date": "2024-05-24", "close": 10.85, "volume": null}, {"date": "2024-05-28", "close": 10.85, "volume": null}, {"date": "2024-05-29", "close": 10.85, "volume": null}, {"date": "2024-05-30", "close": 10.85, "volume": null}, {"date": "2024-05-31", "close": 10.94, "volume": 1144.0}, {"date": "2024-06-03", "close": 11.1, "volume": 1068.0}, {"date": "2024-06-04", "close": 10.88, "volume": 1421.0}, {"date": "2024-06-05", "close": 10.88, "volume": 1416.0}, {"date": "2024-06-06", "close": 10.88, "volume": null}, {"date": "2024-06-07", "close": 10.88, "volume": null}, {"date": "2024-06-10", "close": 11.14, "volume": 252.0}, {"date": "2024-06-11", "close": 11.14, "volume": null}, {"date": "2024-06-12", "close": 10.94, "volume": 202.0}, {"date": "2024-06-13", "close": 10.94, "volume": null}, {"date": "2024-06-14", "close": 11.153, "volume": 456.0}, {"date": "2024-06-17", "close": 11.153, "volume": null}, {"date": "2024-06-18", "close": 11.153, "volume": null}, {"date": "2024-06-20", "close": 11.153, "volume": null}, {"date": "2024-06-21", "close": 11.153, "volume": null}, {"date": "2024-06-24", "close": 10.96, "volume": 1402.0}, {"date": "2024-06-25", "close": 10.96, "volume": null}, {"date": "2024-06-26", "close": 10.96, "volume": null}, {"date": "2024-06-27", "close": 10.96, "volume": null}, {"date": "2024-06-28", "close": 10.96, "volume": null}, {"date": "2024-07-01", "close": 10.96, "volume": null}, {"date": "2024-07-02", "close": 10.96, "volume": null}, {"date": "2024-07-03", "close": 10.96, "volume": null}, {"date": "2024-07-05", "close": 10.96, "volume": null}, {"date": "2024-07-08", "close": 10.96, "volume": null}, {"date": "2024-07-09", "close": 10.96, "volume": null}, {"date": "2024-07-10", "close": 10.96, "volume": null}, {"date": "2024-07-11", "close": 10.96, "volume": null}, {"date": "2024-07-12", "close": 10.96, "volume": null}, {"date": "2024-07-15", "close": 10.98, "volume": 188.0}, {"date": "2024-07-16", "close": 10.98, "volume": null}, {"date": "2024-07-17", "close": 10.98, "volume": null}, {"date": "2024-07-18", "close": 10.98, "volume": 1315.0}, {"date": "2024-07-19", "close": 10.98, "volume": null}, {"date": "2024-07-22", "close": 11.19, "volume": 3282.0}, {"date": "2024-07-23", "close": 10.98, "volume": 6657.0}, {"date": "2024-07-24", "close": 11.0001, "volume": 4725.0}, {"date": "2024-07-25", "close": 11.0001, "volume": null}, {"date": "2024-07-26", "close": 11.0001, "volume": null}, {"date": "2024-07-29", "close": 11.0001, "volume": null}, {"date": "2024-07-30", "close": 11.0, "volume": 93302.0}, {"date": "2024-07-31", "close": 11.0, "volume": 2002.0}, {"date": "2024-08-01", "close": 11.0, "volume": 1132.0}, {"date": "2024-08-02", "close": 11.03, "volume": 2815.0}, {"date": "2024-08-05", "close": 11.01, "volume": 1566.0}, {"date": "2024-08-06", "close": 11.02, "volume": 155094.0}, {"date": "2024-08-07", "close": 11.0, "volume": 166.0}, {"date": "2024-08-08", "close": 11.04, "volume": 4717.0}, {"date": "2024-08-09", "close": 11.04, "volume": null}, {"date": "2024-08-12", "close": 11.04, "volume": null}, {"date": "2024-08-13", "close": 11.01, "volume": 355.0}, {"date": "2024-08-14", "close": 11.03, "volume": 458.0}, {"date": "2024-08-15", "close": 11.03, "volume": null}, {"date": "2024-08-16", "close": 11.03, "volume": 2413.0}, {"date": "2024-08-19", "close": 11.07, "volume": 3687.0}, {"date": "2024-08-20", "close": 11.08, "volume": 9724.0}, {"date": "2024-08-21", "close": 11.02, "volume": 26785.0}, {"date": "2024-08-22", "close": 11.02, "volume": null}, {"date": "2024-08-23", "close": 11.08, "volume": 2603.0}, {"date": "2024-08-26", "close": 11.08, "volume": null}, {"date": "2024-08-27", "close": 11.51, "volume": 1230.0}, {"date": "2024-08-28", "close": 11.51, "volume": null}, {"date": "2024-08-29", "close": 11.51, "volume": null}, {"date": "2024-08-30", "close": 11.08, "volume": 202.0}, {"date": "2024-09-03", "close": 11.07, "volume": 230.0}, {"date": "2024-09-04", "close": 11.11, "volume": 4738.0}, {"date": "2024-09-05", "close": 11.11, "volume": 19863.0}, {"date": "2024-09-06", "close": 11.11, "volume": null}, {"date": "2024-09-09", "close": 11.13, "volume": 248311.0}, {"date": "2024-09-10", "close": 11.15, "volume": 9112.0}, {"date": "2024-09-11", "close": 11.12, "volume": 1001.0}, {"date": "2024-09-12", "close": 11.12, "volume": 12726.0}, {"date": "2024-09-13", "close": 11.13, "volume": 451.0}, {"date": "2024-09-16", "close": 11.12, "volume": 2608.0}, {"date": "2024-09-17", "close": 11.08, "volume": 342.0}, {"date": "2024-09-18", "close": 11.08, "volume": 887.0}, {"date": "2024-09-19", "close": 11.08, "volume": 328.0}, {"date": "2024-09-20", "close": 11.17, "volume": 300301.0}, {"date": "2024-09-23", "close": 11.17, "volume": null}, {"date": "2024-09-24", "close": 11.17, "volume": null}, {"date": "2024-09-25", "close": 11.17, "volume": null}, {"date": "2024-09-26", "close": 11.14, "volume": 2400.0}, {"date": "2024-09-27", "close": 11.14, "volume": null}, {"date": "2024-09-30", "close": 11.14, "volume": null}, {"date": "2024-10-01", "close": 11.19, "volume": 347.0}, {"date": "2024-10-02", "close": 11.1138, "volume": 260.0}, {"date": "2024-10-03", "close": 11.1138, "volume": null}, {"date": "2024-10-04", "close": 11.12, "volume": 2085.0}, {"date": "2024-10-07", "close": 11.12, "volume": null}, {"date": "2024-10-08", "close": 11.12, "volume": null}, {"date": "2024-10-09", "close": 11.12, "volume": null}, {"date": "2024-10-10", "close": 11.12, "volume": null}, {"date": "2024-10-11", "close": 11.12, "volume": null}, {"date": "2024-10-14", "close": 11.14, "volume": 3200.0}, {"date": "2024-10-15", "close": 11.14, "volume": null}, {"date": "2024-10-16", "close": 11.14, "volume": null}, {"date": "2024-10-17", "close": 11.14, "volume": null}, {"date": "2024-10-18", "close": 11.11, "volume": 3331.0}, {"date": "2024-10-21", "close": 11.11, "volume": null}, {"date": "2024-10-22", "close": 11.11, "volume": null}, {"date": "2024-10-23", "close": 11.11, "volume": null}, {"date": "2024-10-24", "close": 11.11, "volume": null}, {"date": "2024-10-25", "close": 11.1285, "volume": 714.0}, {"date": "2024-10-28", "close": 11.1285, "volume": null}, {"date": "2024-10-29", "close": 11.1285, "volume": null}, {"date": "2024-10-30", "close": 11.1285, "volume": null}, {"date": "2024-10-31", "close": 11.1285, "volume": null}, {"date": "2024-11-01", "close": 11.1285, "volume": null}, {"date": "2024-11-04", "close": 11.1285, "volume": null}, {"date": "2024-11-05", "close": 11.1285, "volume": null}, {"date": "2024-11-06", "close": 11.1285, "volume": null}, {"date": "2024-11-07", "close": 11.1285, "volume": null}, {"date": "2024-11-08", "close": 11.1285, "volume": null}, {"date": "2024-11-11", "close": 11.1285, "volume": null}, {"date": "2024-11-12", "close": 11.1285, "volume": null}, {"date": "2024-11-13", "close": 11.1285, "volume": null}, {"date": "2024-11-14", "close": 11.1285, "volume": null}, {"date": "2024-11-15", "close": 11.1285, "volume": null}, {"date": "2024-11-18", "close": 11.1285, "volume": null}, {"date": "2024-11-19", "close": 11.1285, "volume": null}, {"date": "2024-11-20", "close": 11.1285, "volume": null}, {"date": "2024-11-21", "close": 11.1285, "volume": null}, {"date": "2024-11-22", "close": 11.1285, "volume": null}, {"date": "2024-11-25", "close": 11.1285, "volume": null}, {"date": "2024-11-26", "close": 11.2, "volume": 2489.0}, {"date": "2024-11-27", "close": 11.18, "volume": 101.0}, {"date": "2024-11-29", "close": 11.18, "volume": null}, {"date": "2024-12-02", "close": 11.18, "volume": null}, {"date": "2024-12-03", "close": 11.26, "volume": 6629.0}, {"date": "2024-12-04", "close": 11.33, "volume": 4005.0}, {"date": "2024-12-05", "close": 11.33, "volume": 307.0}, {"date": "2024-12-06", "close": 11.33, "volume": 1271.0}, {"date": "2024-12-09", "close": 11.33, "volume": null}, {"date": "2024-12-10", "close": 11.25, "volume": 808.0}, {"date": "2024-12-11", "close": 11.29, "volume": 125.0}, {"date": "2024-12-12", "close": 11.4, "volume": 319.0}, {"date": "2024-12-13", "close": 11.27, "volume": 7010.0}, {"date": "2024-12-16", "close": 11.76, "volume": 24655.0}, {"date": "2024-12-17", "close": 11.5, "volume": 63507.0}, {"date": "2024-12-18", "close": 11.48, "volume": 8343.0}, {"date": "2024-12-19", "close": 11.85, "volume": 175066.0}, {"date": "2024-12-20", "close": 11.35, "volume": 5656.0}, {"date": "2024-12-23", "close": 11.4, "volume": 18478.0}, {"date": "2024-12-24", "close": 11.7, "volume": 3931.0}, {"date": "2024-12-26", "close": 11.51, "volume": 35853.0}, {"date": "2024-12-27", "close": 11.51, "volume": null}, {"date": "2024-12-30", "close": 11.51, "volume": null}, {"date": "2024-12-31", "close": 11.51, "volume": null}, {"date": "2025-01-02", "close": 7.3, "volume": 277177.0}, {"date": "2025-01-03", "close": 5.84, "volume": 161149.0}, {"date": "2025-01-06", "close": 5.05, "volume": 60205.0}, {"date": "2025-01-07", "close": 4.99, "volume": 19405.0}, {"date": "2025-01-08", "close": 4.7, "volume": 26141.0}, {"date": "2025-01-10", "close": 5.4501, "volume": 57388.0}, {"date": "2025-01-13", "close": 5.0103, "volume": 70739.0}, {"date": "2025-01-14", "close": 4.33, "volume": 9104.0}, {"date": "2025-01-15", "close": 3.86, "volume": 16015.0}, {"date": "2025-01-16", "close": 3.8262, "volume": 2955.0}, {"date": "2025-01-17", "close": 4.122, "volume": 8035.0}, {"date": "2025-01-21", "close": 4.2, "volume": 17713.0}, {"date": "2025-01-22", "close": 4.1717, "volume": 10493.0}, {"date": "2025-01-23", "close": 4.14, "volume": 2580.0}, {"date": "2025-01-24", "close": 3.895, "volume": 3864.0}, {"date": "2025-01-27", "close": 4.04, "volume": 58779.0}, {"date": "2025-01-28", "close": 3.89, "volume": 53336.0}, {"date": "2025-01-29", "close": 4.02, "volume": 48039.0}, {"date": "2025-01-30", "close": 3.86, "volume": 32735.0}, {"date": "2025-01-31", "close": 3.7388, "volume": 13782.0}, {"date": "2025-02-03", "close": 3.68, "volume": 17784.0}, {"date": "2025-02-04", "close": 3.65, "volume": 8178.0}, {"date": "2025-02-05", "close": 3.8845, "volume": 2457.0}, {"date": "2025-02-06", "close": 3.56, "volume": 3223.0}, {"date": "2025-02-07", "close": 3.51, "volume": 7441.0}, {"date": "2025-02-10", "close": 3.23, "volume": 140903.0}, {"date": "2025-02-11", "close": 3.29, "volume": 160022.0}, {"date": "2025-02-12", "close": 3.47, "volume": 25348.0}, {"date": "2025-02-13", "close": 3.1, "volume": 10234.0}, {"date": "2025-02-14", "close": 2.96, "volume": 14013.0}, {"date": "2025-02-18", "close": 2.83, "volume": 13834.0}, {"date": "2025-02-19", "close": 2.6271, "volume": 3464.0}, {"date": "2025-02-20", "close": 2.66, "volume": 30081.0}, {"date": "2025-02-21", "close": 2.64, "volume": 13803.0}, {"date": "2025-02-24", "close": 2.4594, "volume": 3188.0}, {"date": "2025-02-25", "close": 2.34, "volume": 6581.0}, {"date": "2025-02-26", "close": 2.31, "volume": 4833.0}, {"date": "2025-02-27", "close": 2.5485, "volume": 20059.0}, {"date": "2025-02-28", "close": 2.3, "volume": 19602.0}, {"date": "2025-03-03", "close": 2.27, "volume": 1180.0}, {"date": "2025-03-04", "close": 2.145, "volume": 20372.0}, {"date": "2025-03-05", "close": 2.0641, "volume": 14187.0}, {"date": "2025-03-06", "close": 1.9911, "volume": 4951.0}, {"date": "2025-03-07", "close": 1.91, "volume": 5067.0}, {"date": "2025-03-10", "close": 1.86, "volume": 8154.0}, {"date": "2025-03-11", "close": 1.9, "volume": 27183.0}, {"date": "2025-03-12", "close": 2.13, "volume": 18736.0}, {"date": "2025-03-13", "close": 2.09, "volume": 18811.0}, {"date": "2025-03-14", "close": 1.9725, "volume": 5665.0}, {"date": "2025-03-17", "close": 1.93, "volume": 11470.0}, {"date": "2025-03-18", "close": 2.1814, "volume": 9995.0}, {"date": "2025-03-19", "close": 2.18, "volume": 6823.0}, {"date": "2025-03-20", "close": 2.1, "volume": 10682.0}, {"date": "2025-03-21", "close": 2.14, "volume": 27476.0}, {"date": "2025-03-24", "close": 2.06, "volume": 1589.0}, {"date": "2025-03-25", "close": 1.93, "volume": 3899.0}, {"date": "2025-03-26", "close": 2.03, "volume": 3876.0}, {"date": "2025-03-27", "close": 1.988, "volume": 1720.0}, {"date": "2025-03-28", "close": 1.98, "volume": 2805.0}, {"date": "2025-03-31", "close": 1.98, "volume": 17788.0}, {"date": "2025-04-01", "close": 2.0286, "volume": 52236.0}, {"date": "2025-04-02", "close": 1.93, "volume": 32064.0}, {"date": "2025-04-03", "close": 2.05, "volume": 46981.0}, {"date": "2025-04-04", "close": 2.08, "volume": 14967.0}, {"date": "2025-04-07", "close": 2.04, "volume": 51242.0}, {"date": "2025-04-08", "close": 2.09, "volume": 11902.0}, {"date": "2025-04-09", "close": 2.355, "volume": 137676.0}, {"date": "2025-04-10", "close": 2.45, "volume": 156620.0}, {"date": "2025-04-11", "close": 2.63, "volume": 81036.0}, {"date": "2025-04-14", "close": 2.68, "volume": 35825.0}, {"date": "2025-04-15", "close": 2.6116, "volume": 28621.0}, {"date": "2025-04-16", "close": 2.785, "volume": 10208.0}, {"date": "2025-04-17", "close": 2.62, "volume": 7486.0}, {"date": "2025-04-21", "close": 2.5652, "volume": 7293.0}, {"date": "2025-04-22", "close": 2.5101, "volume": 70548.0}, {"date": "2025-04-23", "close": 2.79, "volume": 40053.0}, {"date": "2025-04-24", "close": 2.89, "volume": 24434.0}, {"date": "2025-04-25", "close": 2.95, "volume": 82578.0}, {"date": "2025-04-28", "close": 3.33, "volume": 88484.0}, {"date": "2025-04-29", "close": 3.57, "volume": 113185.0}, {"date": "2025-04-30", "close": 4.42, "volume": 135017.0}, {"date": "2025-05-01", "close": 4.68, "volume": 116701.0}, {"date": "2025-05-02", "close": 4.49, "volume": 100083.0}, {"date": "2025-05-05", "close": 3.825, "volume": 71797.0}, {"date": "2025-05-06", "close": 5.01, "volume": 41586.0}, {"date": "2025-05-07", "close": 5.87, "volume": 78329.0}, {"date": "2025-05-08", "close": 6.84, "volume": 30410.0}, {"date": "2025-05-09", "close": 6.9, "volume": 18578.0}, {"date": "2025-05-12", "close": 7.823, "volume": 154621.0}, {"date": "2025-05-13", "close": 5.98, "volume": 32345.0}, {"date": "2025-05-14", "close": 5.73, "volume": 62668.0}, {"date": "2025-05-15", "close": 5.9735, "volume": 39946.0}, {"date": "2025-05-16", "close": 6.83, "volume": 60579.0}, {"date": "2025-05-19", "close": 6.97, "volume": 44344.0}, {"date": "2025-05-20", "close": 6.865, "volume": 9966.0}, {"date": "2025-05-21", "close": 5.4, "volume": 38774.0}, {"date": "2025-05-22", "close": 4.22, "volume": 23542.0}, {"date": "2025-05-23", "close": 4.195, "volume": 32030.0}, {"date": "2025-05-27", "close": 4.38, "volume": 32615.0}, {"date": "2025-05-28", "close": 4.45, "volume": 11637.0}, {"date": "2025-05-29", "close": 3.71, "volume": 30249.0}, {"date": "2025-05-30", "close": 3.604, "volume": 3447.0}, {"date": "2025-06-02", "close": 3.054, "volume": 9694.0}, {"date": "2025-06-03", "close": 2.8, "volume": 12534.0}, {"date": "2025-06-04", "close": 3.43, "volume": 42740.0}, {"date": "2025-06-05", "close": 3.644, "volume": 23280.0}, {"date": "2025-06-06", "close": 3.69, "volume": 12638.0}, {"date": "2025-06-09", "close": 3.66, "volume": 8488.0}, {"date": "2025-06-10", "close": 3.78, "volume": 7289.0}, {"date": "2025-06-11", "close": 3.706, "volume": 8471.0}, {"date": "2025-06-12", "close": 3.43, "volume": 4039.0}, {"date": "2025-06-13", "close": 3.48, "volume": 3605.0}, {"date": "2025-06-16", "close": 3.273, "volume": 3001.0}, {"date": "2025-06-17", "close": 3.25, "volume": 2130.0}, {"date": "2025-06-18", "close": 3.05, "volume": 16227.0}, {"date": "2025-06-20", "close": 2.88, "volume": 14098.0}, {"date": "2025-06-23", "close": 2.87, "volume": 21608.0}, {"date": "2025-06-24", "close": 2.87, "volume": 9407.0}, {"date": "2025-06-25", "close": 2.93, "volume": 2419.0}, {"date": "2025-06-26", "close": 3.1477, "volume": 4867.0}, {"date": "2025-06-27", "close": 3.33, "volume": 7701.0}, {"date": "2025-06-30", "close": 3.0, "volume": 5307.0}, {"date": "2025-07-01", "close": 3.07, "volume": 6614.0}, {"date": "2025-07-02", "close": 3.265, "volume": 13522.0}, {"date": "2025-07-03", "close": 3.34, "volume": 3257.0}, {"date": "2025-07-07", "close": 3.276, "volume": 1405.0}, {"date": "2025-07-08", "close": 3.36, "volume": 16137.0}, {"date": "2025-07-09", "close": 3.32, "volume": 6463.0}, {"date": "2025-07-10", "close": 3.49, "volume": 3309.0}, {"date": "2025-07-11", "close": 3.8, "volume": 17917.0}, {"date": "2025-07-14", "close": 3.75, "volume": 6679.0}, {"date": "2025-07-15", "close": 3.7244, "volume": 5441.0}, {"date": "2025-07-16", "close": 3.65, "volume": 5103.0}, {"date": "2025-07-17", "close": 3.63, "volume": 3792.0}, {"date": "2025-07-18", "close": 3.9, "volume": 7466.0}, {"date": "2025-07-21", "close": 3.88, "volume": 2472.0}, {"date": "2025-07-22", "close": 3.89, "volume": 3674.0}, {"date": "2025-07-23", "close": 3.77, "volume": 1265.0}, {"date": "2025-07-24", "close": 3.7076, "volume": 3848.0}, {"date": "2025-07-25", "close": 3.724, "volume": 3989.0}, {"date": "2025-07-28", "close": 3.75, "volume": 5180.0}, {"date": "2025-07-29", "close": 3.79, "volume": 11873.0}, {"date": "2025-07-30", "close": 3.9, "volume": 4416.0}, {"date": "2025-07-31", "close": 3.8, "volume": 3375.0}, {"date": "2025-08-01", "close": 3.8, "volume": 2913.0}, {"date": "2025-08-04", "close": 3.76, "volume": 1861.0}, {"date": "2025-08-05", "close": 3.57, "volume": 4167.0}, {"date": "2025-08-06", "close": 3.65, "volume": 3034.0}, {"date": "2025-08-07", "close": 3.565, "volume": 2022.0}, {"date": "2025-08-08", "close": 3.29, "volume": 3960.0}, {"date": "2025-08-11", "close": 3.45, "volume": 11559.0}, {"date": "2025-08-12", "close": 3.4732, "volume": 2487.0}, {"date": "2025-08-13", "close": 3.47, "volume": 1162.0}, {"date": "2025-08-14", "close": 3.25, "volume": 3428.0}, {"date": "2025-08-15", "close": 3.25, "volume": null}, {"date": "2025-08-18", "close": 3.15, "volume": 1275.0}, {"date": "2025-08-19", "close": 3.1, "volume": 1632.0}, {"date": "2025-08-20", "close": 3.23, "volume": 1986.0}, {"date": "2025-08-21", "close": 3.23, "volume": 309.0}, {"date": "2025-08-22", "close": 3.503, "volume": 1523.0}, {"date": "2025-08-25", "close": 3.5096, "volume": 2201.0}, {"date": "2025-08-26", "close": 3.5244, "volume": 4967.0}, {"date": "2025-08-27", "close": 3.48, "volume": 2331.0}, {"date": "2025-08-28", "close": 3.85, "volume": 3141.0}, {"date": "2025-08-29", "close": 3.85, "volume": null}, {"date": "2025-09-02", "close": 4.38, "volume": 49759.0}, {"date": "2025-09-03", "close": 4.97, "volume": 15530.0}, {"date": "2025-09-04", "close": 4.55, "volume": 12137.0}, {"date": "2025-09-05", "close": 4.4, "volume": 10629.0}, {"date": "2025-09-08", "close": 6.11, "volume": 175749.0}, {"date": "2025-09-09", "close": 5.45, "volume": 47364.0}, {"date": "2025-09-10", "close": 5.64, "volume": 13954.0}, {"date": "2025-09-11", "close": 6.83, "volume": 37084.0}, {"date": "2025-09-12", "close": 6.17, "volume": 55716.0}, {"date": "2025-09-15", "close": 6.715, "volume": 22299.0}, {"date": "2025-09-16", "close": 5.95, "volume": 24854.0}, {"date": "2025-09-17", "close": 5.51, "volume": 12171.0}, {"date": "2025-09-18", "close": 4.85, "volume": 16270.0}, {"date": "2025-09-19", "close": 5.24, "volume": 29442.0}, {"date": "2025-09-22", "close": 5.12, "volume": 9708.0}, {"date": "2025-09-23", "close": 5.27, "volume": 22759.0}, {"date": "2025-09-24", "close": 4.74, "volume": 18496.0}, {"date": "2025-09-25", "close": 5.03, "volume": 24887.0}, {"date": "2025-09-26", "close": 5.26, "volume": 16713.0}, {"date": "2025-09-29", "close": 5.5466, "volume": 18170.0}, {"date": "2025-09-30", "close": 5.53, "volume": 6586.0}, {"date": "2025-10-01", "close": 5.23, "volume": 2965.0}, {"date": "2025-10-02", "close": 5.03, "volume": 6817.0}, {"date": "2025-10-03", "close": 4.83, "volume": 7034.0}, {"date": "2025-10-06", "close": 4.9, "volume": 5779.0}, {"date": "2025-10-07", "close": 5.089, "volume": 8387.0}, {"date": "2025-10-08", "close": 5.15, "volume": 3160.0}, {"date": "2025-10-09", "close": 5.52, "volume": 7207.0}, {"date": "2025-10-10", "close": 4.8, "volume": 9685.0}, {"date": "2025-10-13", "close": 4.8, "volume": 8864.0}, {"date": "2025-10-14", "close": 4.75, "volume": 4672.0}, {"date": "2025-10-15", "close": 5.16, "volume": 142860.0}, {"date": "2025-10-16", "close": 5.01, "volume": 18892.0}, {"date": "2025-10-17", "close": 4.97, "volume": 24493.0}, {"date": "2025-10-20", "close": 5.65, "volume": 19195.0}, {"date": "2025-10-21", "close": 5.45, "volume": 12330.0}, {"date": "2025-10-22", "close": 6.0, "volume": 53300.0}, {"date": "2025-10-23", "close": 5.82, "volume": 8324.0}, {"date": "2025-10-24", "close": 5.91, "volume": 13373.0}, {"date": "2025-10-27", "close": 5.82, "volume": 5362.0}, {"date": "2025-10-28", "close": 6.0, "volume": 86797.0}, {"date": "2025-10-29", "close": 5.9268, "volume": 7119.0}, {"date": "2025-10-30", "close": 5.785, "volume": 3005.0}, {"date": "2025-10-31", "close": 5.26, "volume": 16218.0}, {"date": "2025-11-03", "close": 5.34, "volume": 4264.0}, {"date": "2025-11-04", "close": 5.1, "volume": 1078.0}, {"date": "2025-11-05", "close": 5.09, "volume": 7150.0}, {"date": "2025-11-06", "close": 4.99, "volume": 1704.0}, {"date": "2025-11-07", "close": 5.07, "volume": 1994.0}, {"date": "2025-11-10", "close": 4.93, "volume": 5120.0}, {"date": "2025-11-11", "close": 5.44, "volume": 2757448.0}, {"date": "2025-11-12", "close": 5.25, "volume": 122236.0}, {"date": "2025-11-13", "close": 5.57, "volume": 48993.0}, {"date": "2025-11-14", "close": 6.2, "volume": 53632.0}, {"date": "2025-11-17", "close": 5.41, "volume": 55617.0}, {"date": "2025-11-18", "close": 4.46, "volume": 77711.0}, {"date": "2025-11-19", "close": 4.53, "volume": 3931.0}, {"date": "2025-11-20", "close": 4.51, "volume": 16382.0}, {"date": "2025-11-21", "close": 4.79, "volume": 23164.0}, {"date": "2025-11-24", "close": 4.84, "volume": 23291.0}, {"date": "2025-11-25", "close": 5.54, "volume": 40273.0}, {"date": "2025-11-26", "close": 5.3064, "volume": 19843.0}, {"date": "2025-11-28", "close": 5.4, "volume": 19687.0}, {"date": "2025-12-01", "close": 5.44, "volume": 12488.0}, {"date": "2025-12-02", "close": 5.19, "volume": 9247.0}, {"date": "2025-12-03", "close": 5.4, "volume": 15688.0}, {"date": "2025-12-04", "close": 5.81, "volume": 15238.0}, {"date": "2025-12-05", "close": 5.46, "volume": 6328.0}, {"date": "2025-12-08", "close": 5.47, "volume": 11050.0}, {"date": "2025-12-09", "close": 5.56, "volume": 9452.0}, {"date": "2025-12-10", "close": 6.12, "volume": 30565.0}, {"date": "2025-12-11", "close": 6.26, "volume": 38207.0}, {"date": "2025-12-12", "close": 6.19, "volume": 18502.0}, {"date": "2025-12-15", "close": 6.04, "volume": 41256.0}, {"date": "2025-12-16", "close": 5.92, "volume": 20637.0}, {"date": "2025-12-17", "close": 5.91, "volume": 17844.0}, {"date": "2025-12-18", "close": 6.48, "volume": 8865.0}, {"date": "2025-12-19", "close": 7.32, "volume": 37389.0}, {"date": "2025-12-22", "close": 7.71, "volume": 93049.0}, {"date": "2025-12-23", "close": 7.55, "volume": 58738.0}, {"date": "2025-12-24", "close": 7.1916, "volume": 41029.0}, {"date": "2025-12-26", "close": 6.585, "volume": 19112.0}, {"date": "2025-12-29", "close": 7.94, "volume": 52716.0}, {"date": "2025-12-30", "close": 8.13, "volume": 63080.0}, {"date": "2025-12-31", "close": 5.84, "volume": 143894.0}, {"date": "2026-01-02", "close": 5.0, "volume": 44542.0}, {"date": "2026-01-05", "close": 3.96, "volume": 103117.0}, {"date": "2026-01-06", "close": 3.81, "volume": 91493.0}, {"date": "2026-01-07", "close": 3.83, "volume": 23459.0}, {"date": "2026-01-08", "close": 3.92, "volume": 12415.0}, {"date": "2026-01-09", "close": 3.76, "volume": 39857.0}, {"date": "2026-01-12", "close": 3.59, "volume": 41925.0}, {"date": "2026-01-13", "close": 3.545, "volume": 10762.0}, {"date": "2026-01-14", "close": 3.5, "volume": 15114.0}, {"date": "2026-01-15", "close": 3.33, "volume": 18654.0}, {"date": "2026-01-16", "close": 3.36, "volume": 6439.0}, {"date": "2026-01-20", "close": 3.22, "volume": 7282.0}, {"date": "2026-01-21", "close": 3.14, "volume": 7489.0}, {"date": "2026-01-22", "close": 3.05, "volume": 25948.0}, {"date": "2026-01-23", "close": 2.93, "volume": 13843.0}, {"date": "2026-01-26", "close": 2.87, "volume": 9839.0}, {"date": "2026-01-27", "close": 2.9, "volume": 3583.0}, {"date": "2026-01-28", "close": 2.89, "volume": 8995.0}, {"date": "2026-01-29", "close": 2.738, "volume": 7008.0}, {"date": "2026-01-30", "close": 2.38, "volume": 23321.0}, {"date": "2026-02-02", "close": 2.29, "volume": 19446.0}, {"date": "2026-02-03", "close": 2.255, "volume": 5531.0}, {"date": "2026-02-04", "close": 2.2, "volume": 5063.0}, {"date": "2026-02-05", "close": 2.25, "volume": 9024.0}, {"date": "2026-02-06", "close": 2.19, "volume": 5015.0}, {"date": "2026-02-09", "close": 2.15, "volume": 10091.0}, {"date": "2026-02-10", "close": 2.196, "volume": 5459.0}, {"date": "2026-02-11", "close": 2.19, "volume": 18670.0}, {"date": "2026-02-12", "close": 2.24, "volume": 39586.0}, {"date": "2026-02-13", "close": 2.78, "volume": 379781.0}, {"date": "2026-02-17", "close": 2.84, "volume": 55564.0}, {"date": "2026-02-18", "close": 2.62, "volume": 21297.0}, {"date": "2026-02-19", "close": 2.63, "volume": 19633.0}, {"date": "2026-02-20", "close": 2.59, "volume": 8980.0}, {"date": "2026-02-23", "close": 2.51, "volume": 9678.0}, {"date": "2026-02-24", "close": 2.52, "volume": 11848.0}, {"date": "2026-02-25", "close": 2.58, "volume": 8270.0}, {"date": "2026-02-26", "close": 2.61, "volume": 5937.0}, {"date": "2026-02-27", "close": 2.57, "volume": 35714.0}, {"date": "2026-03-02", "close": 2.57, "volume": 10458.0}, {"date": "2026-03-03", "close": 2.64, "volume": 8144.0}, {"date": "2026-03-04", "close": 2.81, "volume": 29503.0}, {"date": "2026-03-05", "close": 2.78, "volume": 14642.0}, {"date": "2026-03-06", "close": 2.8, "volume": 7015.0}, {"date": "2026-03-09", "close": 2.81, "volume": 6151.0}, {"date": "2026-03-10", "close": 2.8, "volume": 4701.0}, {"date": "2026-03-11", "close": 3.02, "volume": 23093.0}, {"date": "2026-03-12", "close": 2.74, "volume": 14328.0}, {"date": "2026-03-13", "close": 2.93, "volume": 120936.0}, {"date": "2026-03-16", "close": 3.11, "volume": 15046.0}, {"date": "2026-03-17", "close": 3.54, "volume": 37814.0}, {"date": "2026-03-18", "close": 3.62, "volume": 13823.0}, {"date": "2026-03-19", "close": 3.06, "volume": 48072.0}, {"date": "2026-03-20", "close": 3.03, "volume": 24774.0}, {"date": "2026-03-23", "close": 3.04, "volume": 9907.0}, {"date": "2026-03-24", "close": 2.79, "volume": 9193.0}, {"date": "2026-03-25", "close": 2.765, "volume": 11017.0}, {"date": "2026-03-26", "close": 2.85, "volume": 6256.0}, {"date": "2026-03-27", "close": 2.75, "volume": 6077.0}, {"date": "2026-03-30", "close": 2.7, "volume": 7105.0}, {"date": "2026-03-31", "close": 2.54, "volume": 5205.0}, {"date": "2026-04-01", "close": 2.96, "volume": 23502.0}, {"date": "2026-04-02", "close": 2.96, "volume": 15654.0}, {"date": "2026-04-06", "close": 2.71, "volume": 14251.0}, {"date": "2026-04-07", "close": 2.75, "volume": 13631.0}, {"date": "2026-04-08", "close": 2.66, "volume": 30891.0}, {"date": "2026-04-09", "close": 2.34, "volume": 30563.0}, {"date": "2026-04-10", "close": 2.3, "volume": 37650.0}, {"date": "2026-04-13", "close": 2.22, "volume": 24569.0}, {"date": "2026-04-14", "close": 2.23, "volume": 22379.0}, {"date": "2026-04-15", "close": 2.53, "volume": 18580.0}, {"date": "2026-04-16", "close": 2.28, "volume": 17773.0}, {"date": "2026-04-17", "close": 2.27, "volume": 11021.0}, {"date": "2026-04-20", "close": 2.62, "volume": 15901.0}, {"date": "2026-04-21", "close": 2.4601, "volume": 9982.0}, {"date": "2026-04-22", "close": 2.54, "volume": 6150.0}, {"date": "2026-04-23", "close": 2.35, "volume": 2236.0}, {"date": "2026-04-24", "close": 2.35, "volume": 4322.0}, {"date": "2026-04-27", "close": 2.302, "volume": 2531.0}, {"date": "2026-04-28", "close": 2.2636, "volume": 9341.0}, {"date": "2026-04-29", "close": 2.235, "volume": 7461.0}, {"date": "2026-04-30", "close": 2.09, "volume": 17259.0}, {"date": "2026-05-01", "close": 2.17, "volume": 4889.0}, {"date": "2026-05-04", "close": 2.1, "volume": 4890.0}, {"date": "2026-05-05", "close": 2.01, "volume": 34733.0}, {"date": "2026-05-06", "close": 1.88, "volume": 62243.0}, {"date": "2026-05-07", "close": 1.46, "volume": 92059.0}, {"date": "2026-05-08", "close": 1.27, "volume": 47284.0}, {"date": "2026-05-11", "close": 1.46, "volume": 35251.0}, {"date": "2026-05-12", "close": 1.45, "volume": 19039.0}, {"date": "2026-05-13", "close": 1.51, "volume": 14079.0}, {"date": "2026-05-14", "close": 1.73, "volume": 20693.0}, {"date": "2026-05-15", "close": 1.7398, "volume": 22957.0}, {"date": "2026-05-18", "close": 1.635, "volume": 14445.0}, {"date": "2026-05-19", "close": 1.5, "volume": 10403.0}, {"date": "2026-05-20", "close": 2.02, "volume": 86492.0}, {"date": "2026-05-21", "close": 2.45, "volume": 292445.0}, {"date": "2026-05-22", "close": 2.38, "volume": 44962.0}, {"date": "2026-05-26", "close": 2.31, "volume": 49754.0}, {"date": "2026-05-27", "close": 2.46, "volume": 35464.0}, {"date": "2026-05-28", "close": 2.23, "volume": 13315.0}, {"date": "2026-05-29", "close": 2.27, "volume": 11623.0}, {"date": "2026-06-01", "close": 2.32, "volume": 24761.0}, {"date": "2026-06-02", "close": 2.32, "volume": 20754.0}, {"date": "2026-06-03", "close": 2.205, "volume": 14872.0}, {"date": "2026-06-04", "close": 2.19, "volume": 26430.0}, {"date": "2026-06-05", "close": 2.2, "volume": 10365.0}, {"date": "2026-06-08", "close": 2.19, "volume": 18712.0}, {"date": "2026-06-09", "close": 2.09, "volume": 35720.0}, {"date": "2026-06-10", "close": 2.01, "volume": 48953.0}, {"date": "2026-06-11", "close": 2.0107, "volume": 7677.0}, {"date": "2026-06-12", "close": 2.04, "volume": 10202.0}, {"date": "2026-06-15", "close": 2.29, "volume": 48210.0}, {"date": "2026-06-16", "close": 2.22, "volume": 21961.0}, {"date": "2026-06-17", "close": 2.18, "volume": 30039.0}, {"date": "2026-06-18", "close": 2.06, "volume": 184849.0}, {"date": "2026-06-22", "close": 1.86, "volume": 54774.0}, {"date": "2026-06-23", "close": 2.23, "volume": 56451.0}, {"date": "2026-06-24", "close": 2.001, "volume": 39904.0}, {"date": "2026-06-25", "close": 2.0, "volume": 10010.0}, {"date": "2026-06-26", "close": 1.93, "volume": 22740.0}, {"date": "2026-06-29", "close": 2.3, "volume": 85596.0}, {"date": "2026-06-30", "close": 2.07, "volume": 285830.0}, {"date": "2026-07-01", "close": 1.98, "volume": 30812.0}, {"date": "2026-07-02", "close": 1.965, "volume": 20625.0}, {"date": "2026-07-06", "close": 1.95, "volume": 16037.0}, {"date": "2026-07-07", "close": 1.92, "volume": 34083.0}, {"date": "2026-07-08", "close": 1.92, "volume": 12195.0}, {"date": "2026-07-09", "close": 1.83, "volume": 23406.0}, {"date": "2026-07-10", "close": 1.89, "volume": 11570.0}, {"date": "2026-07-13", "close": 1.705, "volume": 22877.0}, {"date": "2026-07-14", "close": 1.58, "volume": 27448.0}, {"date": "2026-07-15", "close": 1.64, "volume": 9439.0}, {"date": "2026-07-16", "close": 1.61, "volume": 8478.0}, {"date": "2026-07-17", "close": 1.55, "volume": 7927.0}, {"date": "2026-07-20", "close": 1.8, "volume": 28454.0}, {"date": "2026-07-21", "close": 1.6, "volume": 15043.0}, {"date": "2026-07-22", "close": 1.77, "volume": 12481.0}, {"date": "2026-07-23", "close": 1.49, "volume": 18933.0}, {"date": "2026-07-24", "close": 1.46, "volume": 6821.0}, {"date": "2026-07-27", "close": 1.305, "volume": 30023.0}, {"date": "2026-07-28", "close": 1.32, "volume": 2542.0}, {"date": "2026-07-29", "close": 1.3502, "volume": 5689.0}, {"date": "2026-07-30", "close": 1.54, "volume": 10158.0}, {"date": "2026-07-31", "close": 1.44, "volume": 16263.0}, {"date": "2026-08-03", "close": 1.58, "volume": 8789041.0}, {"date": "2026-08-04", "close": 1.16, "volume": 18820390.0}, {"date": "2026-08-05", "close": 1.26, "volume": 1366934.0}, {"date": "2026-08-06", "close": 1.27, "volume": 659749.0}, {"date": "2026-08-07", "close": 1.18, "volume": 281504.0}, {"date": "2026-08-10", "close": 1.18, "volume": 187490.0}, {"date": "2026-08-11", "close": 1.11, "volume": 383091.0}, {"date": "2026-08-12", "close": 1.07, "volume": 358331.0}, {"date": "2026-08-13", "close": 0.97, "volume": 331396.0}, {"date": "2026-08-14", "close": 0.9199, "volume": 246807.0}, {"date": "2026-08-17", "close": 0.8807, "volume": 232216.0}, {"date": "2026-08-18", "close": 0.851, "volume": 95483.0}, {"date": "2026-08-19", "close": 0.9072, "volume": 267826.0}, {"date": "2026-08-20", "close": 0.88, "volume": 209119.0}, {"date": "2026-08-21", "close": 0.8455, "volume": 384729.0}, {"date": "2026-08-24", "close": 0.9276, "volume": 146356.0}, {"date": "2026-08-25", "close": 1.17, "volume": 2011991.0}, {"date": "2026-08-26", "close": 1.05, "volume": 369307.0}, {"date": "2026-08-27", "close": 1.01, "volume": 66016.0}, {"date": "2026-08-28", "close": 0.985, "volume": 108893.0}, {"date": "2026-08-31", "close": 0.905, "volume": 40514.0}, {"date": "2026-09-01", "close": 0.8875, "volume": 1625842.0}, {"date": "2026-09-02", "close": 0.8602, "volume": 244648.0}, {"date": "2026-09-03", "close": 0.8656, "volume": 93681.0}, {"date": "2026-09-04", "close": 0.8512, "volume": 101413.0}, {"date": "2026-09-08", "close": 0.82, "volume": 195541.0}, {"date": "2026-09-09", "close": 0.7087, "volume": 215470.0}, {"date": "2026-09-10", "close": 0.7625, "volume": 93469.0}, {"date": "2026-09-11", "close": 0.739, "volume": 90108.0}, {"date": "2026-09-14", "close": 0.721, "volume": 214678.0}, {"date": "2026-09-15", "close": 0.7204, "volume": 43061.0}, {"date": "2026-09-16", "close": 0.6695, "volume": 108957.0}, {"date": "2026-09-17", "close": 0.6823, "volume": 90361.0}, {"date": "2026-09-18", "close": 0.6653, "volume": 81584.0}, {"date": "2026-09-21", "close": 0.661, "volume": 70280.0}, {"date": "2026-09-22", "close": 1.02, "volume": 64047320.0}], "refreshing": true}