{"ticker": "RMCO", "overview": {"name": "Royalty Management Holding Corporation - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RMCO", "has_prices": true, "as_of": "2026-09-22", "last": 2.62, "prev_close": 2.57, "change": 0.050000000000000266, "change_pct": 0.019455252918288042, "session_volume": 6165.0, "vwap_5": 2.6013804713804713, "vwap_20": 2.7704544552348005, "vwap_60": 2.688640148260643, "vwap_250": 3.009717495936783, "high_52w": 4.53, "low_52w": 2.03, "avg_volume_20": 11275.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001477932-26-005402", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Midwest General Investment Co LLC", "who_key": "Midwest General Investment Co 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": null, "country": "", "headline": "Midwest General Investment Co LLC takes a 7% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1991419/0001477932-26-005402-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0001477932-26-005325", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Liberty Hill Capital Management, LLC", "who_key": "Liberty Hill Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liberty Hill Capital Management, LLC takes a 9.95% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1999775/0001477932-26-005325-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0001477932-26-005224", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "First Frontier Capital LLC", "who_key": "First Frontier 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": null, "country": "", "headline": "First Frontier Capital LLC takes a 8.2% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1999769/0001477932-26-005224-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "13DG-0001477932-26-005220", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Royalty Management Holding Corp", "who_key": "Royalty Management Holding Corp", "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": null, "country": "", "headline": "Royalty Management Holding Corp takes a 6% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1843656/0001477932-26-005220-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "13DG-0001477932-26-005508", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Royalty Management Holding Corp", "who_key": "Royalty Management Holding Corp", "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": null, "country": "", "headline": "Royalty Management Holding Corp takes a 7.7% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1843656/0001477932-26-005508-index.htm", "trade_date": "2026-09-10", "timestamp": "2023-10-31", "mins": 1582071}], "recent_buys": [], "institutional": [{"id": "13DG-0001477932-26-005508", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Royalty Management Holding Corp", "who_key": "Royalty Management Holding Corp", "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": null, "country": "", "headline": "Royalty Management Holding Corp takes a 7.7% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1843656/0001477932-26-005508-index.htm", "trade_date": "2026-09-10", "timestamp": "2023-10-31", "mins": 1582071}, {"id": "13DG-0001477932-26-005402", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Midwest General Investment Co LLC", "who_key": "Midwest General Investment Co 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": null, "country": "", "headline": "Midwest General Investment Co LLC takes a 7% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1991419/0001477932-26-005402-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0001477932-26-005325", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Liberty Hill Capital Management, LLC", "who_key": "Liberty Hill Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liberty Hill Capital Management, LLC takes a 9.95% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1999775/0001477932-26-005325-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0001477932-26-005224", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "First Frontier Capital LLC", "who_key": "First Frontier 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": null, "country": "", "headline": "First Frontier Capital LLC takes a 8.2% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1999769/0001477932-26-005224-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "13DG-0001477932-26-005220", "src": "13DG", "ticker": "RMCO", "cik": "1843656", "company": "Royalty Management Holding Corporation", "company_raw": "Royalty Management Holding Corp", "who": "Royalty Management Holding Corp", "who_key": "Royalty Management Holding Corp", "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": null, "country": "", "headline": "Royalty Management Holding Corp takes a 6% passive stake in RMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1843656/0001477932-26-005220-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}], "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": "Royalty Management Holding Corporation - Class A Common Stock", "new_value": "Royalty Management Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001843656", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001843656", "applied": 1, "detected_at": "2026-10-27T10:10:45.133276"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RMCO", "new_value": "Royalty Management Holding Corporation - Class A Common Stock", "effective": "", "evidence": "RMCO is listed again under the same company (Royalty Management Holding Corporation - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.959808"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RMCOW", "new_value": "Royalty Management Holding Corporation - Warrant", "effective": "", "evidence": "RMCOW is listed again under the same company (Royalty Management Holding Corporation - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.647888"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RMCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-29", "close": 9.88, "volume": null}, {"date": "2021-04-30", "close": 9.88, "volume": null}, {"date": "2021-05-03", "close": 9.88, "volume": null}, {"date": "2021-05-04", "close": 9.88, "volume": null}, {"date": "2021-05-05", "close": 9.87, "volume": 153130.0}, {"date": "2021-05-06", "close": 9.85, "volume": 46609.0}, {"date": "2021-05-07", "close": 9.84, "volume": 49805.0}, {"date": "2021-05-10", "close": 9.84, "volume": 128060.0}, {"date": "2021-05-11", "close": 10.0, "volume": 1815.0}, {"date": "2021-05-12", "close": 9.84, "volume": 1301.0}, {"date": "2021-05-13", "close": 9.84, "volume": 3919.0}, {"date": "2021-05-14", "close": 9.84, "volume": null}, {"date": "2021-05-17", "close": 9.84, "volume": 601.0}, {"date": "2021-05-18", "close": 9.85, "volume": 38304.0}, {"date": "2021-05-19", "close": 9.84, "volume": 30877.0}, {"date": "2021-05-20", "close": 9.84, "volume": null}, {"date": "2021-05-21", "close": 9.84, "volume": null}, {"date": "2021-05-24", "close": 9.86, "volume": 404.0}, {"date": "2021-05-25", "close": 9.85, "volume": 50682.0}, {"date": "2021-05-26", "close": 9.86, "volume": 7183.0}, {"date": "2021-05-27", "close": 9.87, "volume": 53095.0}, {"date": "2021-05-28", "close": 9.87, "volume": 27091.0}, {"date": "2021-06-01", "close": 9.89, "volume": 5104.0}, {"date": "2021-06-02", "close": 9.89, "volume": 85300.0}, {"date": "2021-06-03", "close": 9.9, "volume": 14486.0}, {"date": "2021-06-04", "close": 9.9, "volume": 4466.0}, {"date": "2021-06-07", "close": 9.91, "volume": 510.0}, {"date": "2021-06-08", "close": 9.91, "volume": null}, {"date": "2021-06-09", "close": 9.93, "volume": 510.0}, {"date": "2021-06-10", "close": 9.97, "volume": 12855.0}, {"date": "2021-06-11", "close": 9.975, "volume": 8260.0}, {"date": "2021-06-14", "close": 9.92, "volume": 4265.0}, {"date": "2021-06-15", "close": 9.93, "volume": 4730.0}, {"date": "2021-06-16", "close": 9.93, "volume": 2149.0}, {"date": "2021-06-17", "close": 9.9, "volume": 54721.0}, {"date": "2021-06-18", "close": 9.93, "volume": 38505.0}, {"date": "2021-06-21", "close": 9.92, "volume": 505.0}, {"date": "2021-06-22", "close": 9.91, "volume": 466.0}, {"date": "2021-06-23", "close": 9.92, "volume": 410.0}, {"date": "2021-06-24", "close": 9.92, "volume": null}, {"date": "2021-06-25", "close": 9.9, "volume": 55493.0}, {"date": "2021-06-28", "close": 9.9, "volume": 409.0}, {"date": "2021-06-29", "close": 9.9, "volume": null}, {"date": "2021-06-30", "close": 9.942, "volume": 476652.0}, {"date": "2021-07-01", "close": 9.89, "volume": 12174.0}, {"date": "2021-07-02", "close": 9.89, "volume": null}, {"date": "2021-07-06", "close": 9.88, "volume": 222397.0}, {"date": "2021-07-07", "close": 9.9, "volume": 1908.0}, {"date": "2021-07-08", "close": 9.9, "volume": null}, {"date": "2021-07-09", "close": 9.9, "volume": null}, {"date": "2021-07-12", "close": 9.92, "volume": 1935.0}, {"date": "2021-07-13", "close": 9.93, "volume": 118.0}, {"date": "2021-07-14", "close": 9.85, "volume": 41195.0}, {"date": "2021-07-15", "close": 9.85, "volume": 2444.0}, {"date": "2021-07-16", "close": 9.87, "volume": 3812.0}, {"date": "2021-07-19", "close": 9.89, "volume": 16077.0}, {"date": "2021-07-20", "close": 9.89, "volume": 310524.0}, {"date": "2021-07-21", "close": 9.88, "volume": 140.0}, {"date": "2021-07-22", "close": 9.88, "volume": 1575.0}, {"date": "2021-07-23", "close": 9.92, "volume": 2295.0}, {"date": "2021-07-26", "close": 9.92, "volume": 7502.0}, {"date": "2021-07-27", "close": 9.92, "volume": null}, {"date": "2021-07-28", "close": 9.8764, "volume": 125.0}, {"date": "2021-07-29", "close": 9.93, "volume": 2303.0}, {"date": "2021-07-30", "close": 9.86, "volume": 6456.0}, {"date": "2021-08-02", "close": 9.86, "volume": null}, {"date": "2021-08-03", "close": 9.86, "volume": null}, {"date": "2021-08-04", "close": 9.86, "volume": null}, {"date": "2021-08-05", "close": 9.9, "volume": 2828.0}, {"date": "2021-08-06", "close": 9.9, "volume": null}, {"date": "2021-08-09", "close": 9.9, "volume": null}, {"date": "2021-08-10", "close": 9.9, "volume": null}, {"date": "2021-08-11", "close": 9.9, "volume": null}, {"date": "2021-08-12", "close": 9.9, "volume": 150.0}, {"date": "2021-08-13", "close": 9.9, "volume": null}, {"date": "2021-08-16", "close": 9.92, "volume": 14311.0}, {"date": "2021-08-17", "close": 9.92, "volume": null}, {"date": "2021-08-18", "close": 9.92, "volume": null}, {"date": "2021-08-19", "close": 9.92, "volume": null}, {"date": "2021-08-20", "close": 9.92, "volume": null}, {"date": "2021-08-23", "close": 9.92, "volume": null}, {"date": "2021-08-24", "close": 9.92, "volume": null}, {"date": "2021-08-25", "close": 9.92, "volume": null}, {"date": "2021-08-26", "close": 9.92, "volume": null}, {"date": "2021-08-27", "close": 9.92, "volume": null}, {"date": "2021-08-30", "close": 9.92, "volume": null}, {"date": "2021-08-31", "close": 9.92, "volume": null}, {"date": "2021-09-01", "close": 9.99, "volume": 2904.0}, {"date": "2021-09-02", "close": 9.99, "volume": null}, {"date": "2021-09-03", "close": 9.99, "volume": null}, {"date": "2021-09-07", "close": 9.99, "volume": null}, {"date": "2021-09-08", "close": 9.99, "volume": null}, {"date": "2021-09-09", "close": 9.99, "volume": 804.0}, {"date": "2021-09-10", "close": 9.99, "volume": 390.0}, {"date": "2021-09-13", "close": 9.97, "volume": 565.0}, {"date": "2021-09-14", "close": 9.95, "volume": 612.0}, {"date": "2021-09-15", "close": 9.95, "volume": null}, {"date": "2021-09-16", "close": 9.95, "volume": null}, {"date": "2021-09-17", "close": 9.95, "volume": null}, {"date": "2021-09-20", "close": 9.95, "volume": null}, {"date": "2021-09-21", "close": 9.95, "volume": null}, {"date": "2021-09-22", "close": 9.95, "volume": null}, {"date": "2021-09-23", "close": 9.95, "volume": null}, {"date": "2021-09-24", "close": 9.95, "volume": null}, {"date": "2021-09-27", "close": 10.0546, "volume": 109.0}, {"date": "2021-09-28", "close": 10.0546, "volume": null}, {"date": "2021-09-29", "close": 10.0546, "volume": null}, {"date": "2021-09-30", "close": 9.88, "volume": 350.0}, {"date": "2021-10-01", "close": 9.88, "volume": null}, {"date": "2021-10-04", "close": 10.25, "volume": 903.0}, {"date": "2021-10-05", "close": 10.25, "volume": null}, {"date": "2021-10-06", "close": 10.25, "volume": null}, {"date": "2021-10-07", "close": 10.25, "volume": null}, {"date": "2021-10-08", "close": 9.96, "volume": 301.0}, {"date": "2021-10-11", "close": 9.96, "volume": null}, {"date": "2021-10-12", "close": 9.96, "volume": null}, {"date": "2021-10-13", "close": 10.02, "volume": 150.0}, {"date": "2021-10-14", "close": 9.99, "volume": 2755.0}, {"date": "2021-10-15", "close": 9.99, "volume": null}, {"date": "2021-10-18", "close": 9.99, "volume": null}, {"date": "2021-10-19", "close": 9.97, "volume": 1303.0}, {"date": "2021-10-20", "close": 10.03, "volume": 230.0}, {"date": "2021-10-21", "close": 9.9653, "volume": 331.0}, {"date": "2021-10-22", "close": 9.9653, "volume": null}, {"date": "2021-10-25", "close": 9.9653, "volume": null}, {"date": "2021-10-26", "close": 10.03, "volume": 104.0}, {"date": "2021-10-27", "close": 10.03, "volume": null}, {"date": "2021-10-28", "close": 9.93, "volume": 46861.0}, {"date": "2021-10-29", "close": 9.96, "volume": 10009.0}, {"date": "2021-11-01", "close": 9.96, "volume": null}, {"date": "2021-11-02", "close": 10.03, "volume": 241.0}, {"date": "2021-11-03", "close": 9.96, "volume": 549.0}, {"date": "2021-11-04", "close": 9.96, "volume": null}, {"date": "2021-11-05", "close": 9.97, "volume": 2489.0}, {"date": "2021-11-08", "close": 9.97, "volume": null}, {"date": "2021-11-09", "close": 9.97, "volume": null}, {"date": "2021-11-10", "close": 9.97, "volume": 517.0}, {"date": "2021-11-11", "close": 9.97, "volume": 1662.0}, {"date": "2021-11-12", "close": 10.0, "volume": 5761.0}, {"date": "2021-11-15", "close": 10.0, "volume": null}, {"date": "2021-11-16", "close": 10.0, "volume": null}, {"date": "2021-11-17", "close": 9.98, "volume": 207.0}, {"date": "2021-11-18", "close": 9.98, "volume": 381.0}, {"date": "2021-11-19", "close": 9.98, "volume": null}, {"date": "2021-11-22", "close": 9.98, "volume": null}, {"date": "2021-11-23", "close": 9.98, "volume": null}, {"date": "2021-11-24", "close": 9.98, "volume": null}, {"date": "2021-11-26", "close": 9.98, "volume": null}, {"date": "2021-11-29", "close": 9.98, "volume": null}, {"date": "2021-11-30", "close": 9.98, "volume": 6975.0}, {"date": "2021-12-01", "close": 9.98, "volume": null}, {"date": "2021-12-02", "close": 10.0, "volume": 1509.0}, {"date": "2021-12-03", "close": 10.0, "volume": 2360.0}, {"date": "2021-12-06", "close": 10.0, "volume": null}, {"date": "2021-12-07", "close": 10.01, "volume": 1222.0}, {"date": "2021-12-08", "close": 10.0, "volume": 500.0}, {"date": "2021-12-09", "close": 10.0, "volume": 2000.0}, {"date": "2021-12-10", "close": 10.0, "volume": 217.0}, {"date": "2021-12-13", "close": 10.0, "volume": null}, {"date": "2021-12-14", "close": 10.04, "volume": 501.0}, {"date": "2021-12-15", "close": 10.04, "volume": null}, {"date": "2021-12-16", "close": 10.04, "volume": null}, {"date": "2021-12-17", "close": 10.02, "volume": 121000.0}, {"date": "2021-12-20", "close": 10.04, "volume": 34616.0}, {"date": "2021-12-21", "close": 10.04, "volume": null}, {"date": "2021-12-22", "close": 10.04, "volume": null}, {"date": "2021-12-23", "close": 10.05, "volume": 3425.0}, {"date": "2021-12-27", "close": 10.03, "volume": 3243.0}, {"date": "2021-12-28", "close": 10.03, "volume": null}, {"date": "2021-12-29", "close": 10.05, "volume": 2100.0}, {"date": "2021-12-30", "close": 10.05, "volume": null}, {"date": "2021-12-31", "close": 10.05, "volume": null}, {"date": "2022-01-03", "close": 10.06, "volume": 3728.0}, {"date": "2022-01-04", "close": 10.06, "volume": null}, {"date": "2022-01-05", "close": 10.06, "volume": 100.0}, {"date": "2022-01-06", "close": 10.06, "volume": null}, {"date": "2022-01-07", "close": 10.0598, "volume": 17236.0}, {"date": "2022-01-10", "close": 10.0598, "volume": null}, {"date": "2022-01-11", "close": 10.06, "volume": 962.0}, {"date": "2022-01-12", "close": 10.06, "volume": null}, {"date": "2022-01-13", "close": 10.06, "volume": null}, {"date": "2022-01-14", "close": 10.06, "volume": null}, {"date": "2022-01-18", "close": 10.06, "volume": 5001.0}, {"date": "2022-01-19", "close": 10.07, "volume": 8800.0}, {"date": "2022-01-20", "close": 10.09, "volume": 92727.0}, {"date": "2022-01-21", "close": 10.09, "volume": null}, {"date": "2022-01-24", "close": 10.0696, "volume": 11437.0}, {"date": "2022-01-25", "close": 10.0696, "volume": null}, {"date": "2022-01-26", "close": 10.08, "volume": 94552.0}, {"date": "2022-01-27", "close": 10.07, "volume": 14646.0}, {"date": "2022-01-28", "close": 10.04, "volume": 1182.0}, {"date": "2022-01-31", "close": 10.04, "volume": null}, {"date": "2022-02-01", "close": 10.06, "volume": 61025.0}, {"date": "2022-02-02", "close": 10.06, "volume": null}, {"date": "2022-02-03", "close": 10.08, "volume": 306.0}, {"date": "2022-02-04", "close": 10.08, "volume": null}, {"date": "2022-02-07", "close": 10.07, "volume": 14549.0}, {"date": "2022-02-08", "close": 10.08, "volume": 57151.0}, {"date": "2022-02-09", "close": 10.07, "volume": 4564.0}, {"date": "2022-02-10", "close": 10.07, "volume": null}, {"date": "2022-02-11", "close": 10.07, "volume": null}, {"date": "2022-02-14", "close": 10.07, "volume": 7623.0}, {"date": "2022-02-15", "close": 10.07, "volume": null}, {"date": "2022-02-16", "close": 10.07, "volume": 17289.0}, {"date": "2022-02-17", "close": 10.075, "volume": 190502.0}, {"date": "2022-02-18", "close": 10.075, "volume": null}, {"date": "2022-02-22", "close": 10.07, "volume": 7730.0}, {"date": "2022-02-23", "close": 10.07, "volume": null}, {"date": "2022-02-24", "close": 10.08, "volume": 12009.0}, {"date": "2022-02-25", "close": 10.08, "volume": 1436.0}, {"date": "2022-02-28", "close": 10.09, "volume": 11969.0}, {"date": "2022-03-01", "close": 10.08, "volume": 1681.0}, {"date": "2022-03-02", "close": 10.08, "volume": null}, {"date": "2022-03-03", "close": 10.09, "volume": 100.0}, {"date": "2022-03-04", "close": 10.09, "volume": null}, {"date": "2022-03-07", "close": 10.09, "volume": 6702.0}, {"date": "2022-03-08", "close": 10.08, "volume": 575493.0}, {"date": "2022-03-09", "close": 10.08, "volume": 513.0}, {"date": "2022-03-10", "close": 10.09, "volume": 426.0}, {"date": "2022-03-11", "close": 10.09, "volume": 266046.0}, {"date": "2022-03-14", "close": 10.1, "volume": 1151.0}, {"date": "2022-03-15", "close": 10.07, "volume": 100.0}, {"date": "2022-03-16", "close": 9.535, "volume": 117.0}, {"date": "2022-03-17", "close": 10.05, "volume": 1456.0}, {"date": "2022-03-18", "close": 10.07, "volume": 700.0}, {"date": "2022-03-21", "close": 10.07, "volume": null}, {"date": "2022-03-22", "close": 10.24, "volume": 100.0}, {"date": "2022-03-23", "close": 10.24, "volume": null}, {"date": "2022-03-24", "close": 10.15, "volume": 653.0}, {"date": "2022-03-25", "close": 10.11, "volume": 149945.0}, {"date": "2022-03-28", "close": 10.39, "volume": 186679.0}, {"date": "2022-03-29", "close": 10.36, "volume": 35095.0}, {"date": "2022-03-30", "close": 10.17, "volume": 92170.0}, {"date": "2022-03-31", "close": 10.27, "volume": 51973.0}, {"date": "2022-04-01", "close": 10.33, "volume": 36758.0}, {"date": "2022-04-04", "close": 10.27, "volume": 120225.0}, {"date": "2022-04-05", "close": 10.28, "volume": 52159.0}, {"date": "2022-04-06", "close": 10.32, "volume": 108099.0}, {"date": "2022-04-07", "close": 10.45, "volume": 91689.0}, {"date": "2022-04-08", "close": 10.53, "volume": 650018.0}, {"date": "2022-04-11", "close": 10.61, "volume": 1009313.0}, {"date": "2022-04-12", "close": 10.46, "volume": 173221.0}, {"date": "2022-04-13", "close": 10.45, "volume": 61314.0}, {"date": "2022-04-14", "close": 10.4, "volume": 41812.0}, {"date": "2022-04-18", "close": 10.35, "volume": 71719.0}, {"date": "2022-04-19", "close": 10.37, "volume": 70035.0}, {"date": "2022-04-20", "close": 10.35, "volume": 29727.0}, {"date": "2022-04-21", "close": 10.4, "volume": 20848.0}, {"date": "2022-04-22", "close": 10.37, "volume": 20446.0}, {"date": "2022-04-25", "close": 10.375, "volume": 62744.0}, {"date": "2022-04-26", "close": 10.34, "volume": 30231.0}, {"date": "2022-04-27", "close": 10.34, "volume": 16808.0}, {"date": "2022-04-28", "close": 10.36, "volume": 1950.0}, {"date": "2022-04-29", "close": 10.36, "volume": 15679.0}, {"date": "2022-05-02", "close": 10.36, "volume": 6312.0}, {"date": "2022-05-03", "close": 10.3066, "volume": 11889.0}, {"date": "2022-05-04", "close": 10.365, "volume": 98589.0}, {"date": "2022-05-05", "close": 10.45, "volume": 38073.0}, {"date": "2022-05-06", "close": 10.38, "volume": 61714.0}, {"date": "2022-05-09", "close": 10.33, "volume": 44544.0}, {"date": "2022-05-10", "close": 10.27, "volume": 7989.0}, {"date": "2022-05-11", "close": 10.25, "volume": 2975.0}, {"date": "2022-05-12", "close": 10.21, "volume": 5791.0}, {"date": "2022-05-13", "close": 10.2502, "volume": 10363.0}, {"date": "2022-05-16", "close": 10.2, "volume": 4227.0}, {"date": "2022-05-17", "close": 10.15, "volume": 9632.0}, {"date": "2022-05-18", "close": 10.19, "volume": 7910.0}, {"date": "2022-05-19", "close": 10.15, "volume": 1631.0}, {"date": "2022-05-20", "close": 10.1393, "volume": 12032.0}, {"date": "2022-05-23", "close": 10.15, "volume": 4512.0}, {"date": "2022-05-24", "close": 10.15, "volume": 8482.0}, {"date": "2022-05-25", "close": 10.15, "volume": 3154.0}, {"date": "2022-05-26", "close": 10.125, "volume": 994.0}, {"date": "2022-05-27", "close": 10.07, "volume": 29905.0}, {"date": "2022-05-31", "close": 10.08, "volume": 7085.0}, {"date": "2022-06-01", "close": 10.09, "volume": 1788.0}, {"date": "2022-06-02", "close": 10.1005, "volume": 10478.0}, {"date": "2022-06-03", "close": 10.14, "volume": 308.0}, {"date": "2022-06-06", "close": 10.06, "volume": 9008.0}, {"date": "2022-06-07", "close": 10.0662, "volume": 8767.0}, {"date": "2022-06-08", "close": 10.05, "volume": 1603.0}, {"date": "2022-06-09", "close": 10.04, "volume": 693.0}, {"date": "2022-06-10", "close": 10.13, "volume": 9449.0}, {"date": "2022-06-13", "close": 10.07, "volume": 22061.0}, {"date": "2022-06-14", "close": 10.11, "volume": 7516.0}, {"date": "2022-06-15", "close": 10.06, "volume": 10906.0}, {"date": "2022-06-16", "close": 10.04, "volume": 16629.0}, {"date": "2022-06-17", "close": 10.04, "volume": 187.0}, {"date": "2022-06-21", "close": 10.04, "volume": 20064.0}, {"date": "2022-06-22", "close": 10.04, "volume": 14830.0}, {"date": "2022-06-23", "close": 10.05, "volume": 1164.0}, {"date": "2022-06-24", "close": 10.05, "volume": null}, {"date": "2022-06-27", "close": 10.05, "volume": null}, {"date": "2022-06-28", "close": 10.07, "volume": 54171.0}, {"date": "2022-06-29", "close": 10.1, "volume": 61628.0}, {"date": "2022-06-30", "close": 10.07, "volume": 23336.0}, {"date": "2022-07-01", "close": 10.05, "volume": 14628.0}, {"date": "2022-07-05", "close": 10.1, "volume": 32513.0}, {"date": "2022-07-06", "close": 10.1, "volume": 13935.0}, {"date": "2022-07-07", "close": 10.12, "volume": 3330.0}, {"date": "2022-07-08", "close": 10.15, "volume": 8557.0}, {"date": "2022-07-11", "close": 10.15, "volume": 7219.0}, {"date": "2022-07-12", "close": 10.15, "volume": 9884.0}, {"date": "2022-07-13", "close": 10.15, "volume": 7307.0}, {"date": "2022-07-14", "close": 10.07, "volume": 17461.0}, {"date": "2022-07-15", "close": 10.15, "volume": 636.0}, {"date": "2022-07-18", "close": 10.15, "volume": 2302.0}, {"date": "2022-07-19", "close": 10.15, "volume": 4915.0}, {"date": "2022-07-20", "close": 10.15, "volume": 12655.0}, {"date": "2022-07-21", "close": 10.15, "volume": 779.0}, {"date": "2022-07-22", "close": 10.15, "volume": 6448.0}, {"date": "2022-07-25", "close": 10.15, "volume": null}, {"date": "2022-07-26", "close": 10.15, "volume": null}, {"date": "2022-07-27", "close": 10.15, "volume": null}, {"date": "2022-07-28", "close": 10.22, "volume": 1648.0}, {"date": "2022-07-29", "close": 10.22, "volume": null}, {"date": "2022-08-01", "close": 10.22, "volume": null}, {"date": "2022-08-02", "close": 10.06, "volume": 2052.0}, {"date": "2022-08-03", "close": 10.13, "volume": 2260.0}, {"date": "2022-08-04", "close": 10.14, "volume": 106.0}, {"date": "2022-08-05", "close": 10.13, "volume": 1106.0}, {"date": "2022-08-08", "close": 10.08, "volume": 2112.0}, {"date": "2022-08-09", "close": 10.08, "volume": 1500.0}, {"date": "2022-08-10", "close": 10.1, "volume": 1756.0}, {"date": "2022-08-11", "close": 10.08, "volume": 507.0}, {"date": "2022-08-12", "close": 10.08, "volume": null}, {"date": "2022-08-15", "close": 10.08, "volume": null}, {"date": "2022-08-16", "close": 10.09, "volume": 549.0}, {"date": "2022-08-17", "close": 10.1, "volume": 269.0}, {"date": "2022-08-18", "close": 10.16, "volume": 1604.0}, {"date": "2022-08-19", "close": 10.16, "volume": null}, {"date": "2022-08-22", "close": 10.1, "volume": 2003.0}, {"date": "2022-08-23", "close": 10.1, "volume": null}, {"date": "2022-08-24", "close": 10.1, "volume": null}, {"date": "2022-08-25", "close": 10.1, "volume": null}, {"date": "2022-08-26", "close": 10.1, "volume": null}, {"date": "2022-08-29", "close": 10.1, "volume": null}, {"date": "2022-08-30", "close": 10.1, "volume": null}, {"date": "2022-08-31", "close": 10.12, "volume": 2100.0}, {"date": "2022-09-01", "close": 10.145, "volume": 205.0}, {"date": "2022-09-02", "close": 10.145, "volume": null}, {"date": "2022-09-06", "close": 10.145, "volume": null}, {"date": "2022-09-07", "close": 10.145, "volume": null}, {"date": "2022-09-08", "close": 10.15, "volume": 8202.0}, {"date": "2022-09-09", "close": 10.18, "volume": 10972.0}, {"date": "2022-09-12", "close": 10.2, "volume": 6562.0}, {"date": "2022-09-13", "close": 10.15, "volume": 1466.0}, {"date": "2022-09-14", "close": 10.15, "volume": null}, {"date": "2022-09-15", "close": 10.12, "volume": 4000.0}, {"date": "2022-09-16", "close": 10.14, "volume": 23975.0}, {"date": "2022-09-19", "close": 10.12, "volume": 39000.0}, {"date": "2022-09-20", "close": 10.15, "volume": 24680.0}, {"date": "2022-09-21", "close": 10.18, "volume": 8302.0}, {"date": "2022-09-22", "close": 10.21, "volume": 36701.0}, {"date": "2022-09-23", "close": 10.29, "volume": 117876.0}, {"date": "2022-09-26", "close": 10.32, "volume": 18171.0}, {"date": "2022-09-27", "close": 10.22, "volume": 9167.0}, {"date": "2022-09-28", "close": 10.22, "volume": null}, {"date": "2022-09-29", "close": 10.21, "volume": 6079.0}, {"date": "2022-09-30", "close": 10.21, "volume": null}, {"date": "2022-10-03", "close": 10.245, "volume": 8239.0}, {"date": "2022-10-04", "close": 10.18, "volume": 8748.0}, {"date": "2022-10-05", "close": 10.22, "volume": 6323.0}, {"date": "2022-10-06", "close": 10.22, "volume": 7309.0}, {"date": "2022-10-07", "close": 10.22, "volume": null}, {"date": "2022-10-10", "close": 10.29, "volume": 67720.0}, {"date": "2022-10-11", "close": 10.25, "volume": 19954.0}, {"date": "2022-10-12", "close": 10.25, "volume": 28733.0}, {"date": "2022-10-13", "close": 10.21, "volume": 2855.0}, {"date": "2022-10-14", "close": 10.16, "volume": 32082.0}, {"date": "2022-10-17", "close": 10.13, "volume": 14350.0}, {"date": "2022-10-18", "close": 10.1, "volume": 39637.0}, {"date": "2022-10-19", "close": 10.1, "volume": 51712.0}, {"date": "2022-10-20", "close": 10.0802, "volume": 24480.0}, {"date": "2022-10-21", "close": 10.07, "volume": 3158.0}, {"date": "2022-10-24", "close": 10.07, "volume": 18907.0}, {"date": "2022-10-25", "close": 10.05, "volume": 22428.0}, {"date": "2022-10-26", "close": 10.02, "volume": 26013.0}, {"date": "2022-10-27", "close": 10.0, "volume": 15277.0}, {"date": "2022-10-28", "close": 10.03, "volume": 3672.0}, {"date": "2022-10-31", "close": 10.03, "volume": null}, {"date": "2022-11-01", "close": 10.02, "volume": 1021.0}, {"date": "2022-11-02", "close": 9.995, "volume": 7095.0}, {"date": "2022-11-03", "close": 9.9801, "volume": 3941.0}, {"date": "2022-11-04", "close": 9.9701, "volume": 2508.0}, {"date": "2022-11-07", "close": 9.9901, "volume": 3840.0}, {"date": "2022-11-08", "close": 10.03, "volume": 40853.0}, {"date": "2022-11-09", "close": 10.03, "volume": 6401.0}, {"date": "2022-11-10", "close": 10.03, "volume": 7450.0}, {"date": "2022-11-11", "close": 10.03, "volume": null}, {"date": "2022-11-14", "close": 10.04, "volume": 1214.0}, {"date": "2022-11-15", "close": 9.98, "volume": 2078.0}, {"date": "2022-11-16", "close": 9.9799, "volume": 73394.0}, {"date": "2022-11-17", "close": 9.98, "volume": 38726.0}, {"date": "2022-11-18", "close": 9.98, "volume": 20007.0}, {"date": "2022-11-21", "close": 9.99, "volume": 1221.0}, {"date": "2022-11-22", "close": 10.0, "volume": 1200.0}, {"date": "2022-11-23", "close": 10.0, "volume": null}, {"date": "2022-11-25", "close": 10.0, "volume": null}, {"date": "2022-11-28", "close": 9.9899, "volume": 12358.0}, {"date": "2022-11-29", "close": 9.99, "volume": 142.0}, {"date": "2022-11-30", "close": 10.04, "volume": 100.0}, {"date": "2022-12-01", "close": 10.0, "volume": 1605.0}, {"date": "2022-12-02", "close": 10.0, "volume": 35198.0}, {"date": "2022-12-05", "close": 10.0, "volume": null}, {"date": "2022-12-06", "close": 10.0, "volume": 201.0}, {"date": "2022-12-07", "close": 10.0, "volume": 5111.0}, {"date": "2022-12-08", "close": 10.0, "volume": null}, {"date": "2022-12-09", "close": 10.01, "volume": 19151.0}, {"date": "2022-12-12", "close": 10.01, "volume": null}, {"date": "2022-12-13", "close": 10.01, "volume": null}, {"date": "2022-12-14", "close": 10.0, "volume": 1401.0}, {"date": "2022-12-15", "close": 10.0, "volume": null}, {"date": "2022-12-16", "close": 10.0, "volume": 7152.0}, {"date": "2022-12-19", "close": 9.9902, "volume": 38769.0}, {"date": "2022-12-20", "close": 9.98, "volume": 3679.0}, {"date": "2022-12-21", "close": 9.97, "volume": 406.0}, {"date": "2022-12-22", "close": 9.99, "volume": 350.0}, {"date": "2022-12-23", "close": 9.99, "volume": 3114.0}, {"date": "2022-12-27", "close": 9.99, "volume": null}, {"date": "2022-12-28", "close": 10.0, "volume": 28730.0}, {"date": "2022-12-29", "close": 10.01, "volume": 2100.0}, {"date": "2022-12-30", "close": 10.01, "volume": null}, {"date": "2023-01-03", "close": 10.01, "volume": 6708.0}, {"date": "2023-01-04", "close": 10.04, "volume": 3567.0}, {"date": "2023-01-05", "close": 10.0401, "volume": 1791.0}, {"date": "2023-01-06", "close": 10.04, "volume": 3158.0}, {"date": "2023-01-09", "close": 10.0499, "volume": 3368.0}, {"date": "2023-01-10", "close": 10.06, "volume": 100.0}, {"date": "2023-01-11", "close": 10.06, "volume": null}, {"date": "2023-01-12", "close": 10.04, "volume": 8602.0}, {"date": "2023-01-13", "close": 10.04, "volume": null}, {"date": "2023-01-17", "close": 10.04, "volume": 3601.0}, {"date": "2023-01-18", "close": 10.08, "volume": 100.0}, {"date": "2023-01-19", "close": 10.0899, "volume": 1500.0}, {"date": "2023-01-20", "close": 10.08, "volume": 201.0}, {"date": "2023-01-23", "close": 10.08, "volume": null}, {"date": "2023-01-24", "close": 10.1, "volume": 409.0}, {"date": "2023-01-25", "close": 10.1, "volume": null}, {"date": "2023-01-26", "close": 10.16, "volume": 576.0}, {"date": "2023-01-27", "close": 10.15, "volume": 734.0}, {"date": "2023-01-30", "close": 10.15, "volume": null}, {"date": "2023-01-31", "close": 10.1105, "volume": 799.0}, {"date": "2023-02-01", "close": 10.1105, "volume": null}, {"date": "2023-02-02", "close": 10.13, "volume": 400.0}, {"date": "2023-02-03", "close": 10.13, "volume": 1100.0}, {"date": "2023-02-06", "close": 10.1399, "volume": 2000.0}, {"date": "2023-02-07", "close": 10.16, "volume": 2050.0}, {"date": "2023-02-08", "close": 10.18, "volume": 2300.0}, {"date": "2023-02-09", "close": 10.18, "volume": 100.0}, {"date": "2023-02-10", "close": 10.18, "volume": 100.0}, {"date": "2023-02-13", "close": 10.19, "volume": 100.0}, {"date": "2023-02-14", "close": 10.19, "volume": null}, {"date": "2023-02-15", "close": 10.19, "volume": null}, {"date": "2023-02-16", "close": 10.17, "volume": 151.0}, {"date": "2023-02-17", "close": 10.18, "volume": 901.0}, {"date": "2023-02-21", "close": 10.18, "volume": null}, {"date": "2023-02-22", "close": 10.17, "volume": 1206.0}, {"date": "2023-02-23", "close": 10.21, "volume": 3751.0}, {"date": "2023-02-24", "close": 10.21, "volume": null}, {"date": "2023-02-27", "close": 10.21, "volume": null}, {"date": "2023-02-28", "close": 10.21, "volume": null}, {"date": "2023-03-01", "close": 10.3, "volume": 15728.0}, {"date": "2023-03-02", "close": 10.25, "volume": 14340.0}, {"date": "2023-03-03", "close": 10.29, "volume": 190.0}, {"date": "2023-03-06", "close": 10.29, "volume": null}, {"date": "2023-03-07", "close": 10.29, "volume": null}, {"date": "2023-03-08", "close": 10.29, "volume": null}, {"date": "2023-03-09", "close": 10.27, "volume": 12406.0}, {"date": "2023-03-10", "close": 10.2995, "volume": 16083.0}, {"date": "2023-03-13", "close": 10.2698, "volume": 9016.0}, {"date": "2023-03-14", "close": 10.2799, "volume": 1005.0}, {"date": "2023-03-15", "close": 10.27, "volume": 57151.0}, {"date": "2023-03-16", "close": 10.27, "volume": 1125.0}, {"date": "2023-03-17", "close": 10.33, "volume": 3083.0}, {"date": "2023-03-20", "close": 10.37, "volume": 797.0}, {"date": "2023-03-21", "close": 10.325, "volume": 35749.0}, {"date": "2023-03-22", "close": 10.2239, "volume": 77288.0}, {"date": "2023-03-23", "close": 10.15, "volume": 9450.0}, {"date": "2023-03-24", "close": 10.16, "volume": 3046.0}, {"date": "2023-03-27", "close": 10.15, "volume": 2232.0}, {"date": "2023-03-28", "close": 10.15, "volume": 105.0}, {"date": "2023-03-29", "close": 10.15, "volume": 3609.0}, {"date": "2023-03-30", "close": 10.1606, "volume": 200.0}, {"date": "2023-03-31", "close": 10.1606, "volume": null}, {"date": "2023-04-03", "close": 10.1506, "volume": 810.0}, {"date": "2023-04-04", "close": 10.14, "volume": 6600.0}, {"date": "2023-04-05", "close": 10.14, "volume": 105.0}, {"date": "2023-04-06", "close": 10.14, "volume": 1549.0}, {"date": "2023-04-10", "close": 10.14, "volume": null}, {"date": "2023-04-11", "close": 10.13, "volume": 2302.0}, {"date": "2023-04-12", "close": 10.14, "volume": 321.0}, {"date": "2023-04-13", "close": 10.14, "volume": null}, {"date": "2023-04-14", "close": 10.15, "volume": 201.0}, {"date": "2023-04-17", "close": 10.15, "volume": null}, {"date": "2023-04-18", "close": 10.14, "volume": 1642.0}, {"date": "2023-04-19", "close": 10.15, "volume": 1001.0}, {"date": "2023-04-20", "close": 10.15, "volume": null}, {"date": "2023-04-21", "close": 10.15, "volume": null}, {"date": "2023-04-24", "close": 10.15, "volume": null}, {"date": "2023-04-25", "close": 10.19, "volume": 14633.0}, {"date": "2023-04-26", "close": 10.2, "volume": 100.0}, {"date": "2023-04-27", "close": 10.2, "volume": null}, {"date": "2023-04-28", "close": 10.2, "volume": null}, {"date": "2023-05-01", "close": 10.2, "volume": null}, {"date": "2023-05-02", "close": 10.2, "volume": null}, {"date": "2023-05-03", "close": 10.19, "volume": 108.0}, {"date": "2023-05-04", "close": 10.19, "volume": 11478.0}, {"date": "2023-05-05", "close": 10.19, "volume": null}, {"date": "2023-05-08", "close": 10.2202, "volume": 28920.0}, {"date": "2023-05-09", "close": 10.2202, "volume": null}, {"date": "2023-05-10", "close": 10.2202, "volume": null}, {"date": "2023-05-11", "close": 10.2202, "volume": null}, {"date": "2023-05-12", "close": 10.2202, "volume": null}, {"date": "2023-05-15", "close": 10.2202, "volume": null}, {"date": "2023-05-16", "close": 10.1904, "volume": 200.0}, {"date": "2023-05-17", "close": 10.1904, "volume": null}, {"date": "2023-05-18", "close": 10.19, "volume": 1502.0}, {"date": "2023-05-19", "close": 10.19, "volume": null}, {"date": "2023-05-22", "close": 10.2, "volume": 1201.0}, {"date": "2023-05-23", "close": 10.2, "volume": null}, {"date": "2023-05-24", "close": 10.25, "volume": 250.0}, {"date": "2023-05-25", "close": 10.25, "volume": null}, {"date": "2023-05-26", "close": 10.25, "volume": null}, {"date": "2023-05-30", "close": 10.18, "volume": 257.0}, {"date": "2023-05-31", "close": 10.18, "volume": null}, {"date": "2023-06-01", "close": 10.18, "volume": null}, {"date": "2023-06-02", "close": 10.18, "volume": null}, {"date": "2023-06-05", "close": 10.21, "volume": 262.0}, {"date": "2023-06-06", "close": 10.21, "volume": null}, {"date": "2023-06-07", "close": 10.21, "volume": 1095.0}, {"date": "2023-06-08", "close": 10.25, "volume": 10896.0}, {"date": "2023-06-09", "close": 10.25, "volume": null}, {"date": "2023-06-12", "close": 10.25, "volume": null}, {"date": "2023-06-13", "close": 10.25, "volume": null}, {"date": "2023-06-14", "close": 10.25, "volume": null}, {"date": "2023-06-15", "close": 10.2908, "volume": 311.0}, {"date": "2023-06-16", "close": 10.3, "volume": 158.0}, {"date": "2023-06-20", "close": 10.3, "volume": null}, {"date": "2023-06-21", "close": 10.3, "volume": null}, {"date": "2023-06-22", "close": 10.3, "volume": null}, {"date": "2023-06-23", "close": 10.3, "volume": null}, {"date": "2023-06-26", "close": 10.25, "volume": 925.0}, {"date": "2023-06-27", "close": 10.27, "volume": 1000.0}, {"date": "2023-06-28", "close": 10.27, "volume": null}, {"date": "2023-06-29", "close": 10.27, "volume": null}, {"date": "2023-06-30", "close": 10.27, "volume": null}, {"date": "2023-07-03", "close": 10.27, "volume": null}, {"date": "2023-07-05", "close": 10.29, "volume": 100.0}, {"date": "2023-07-06", "close": 10.3, "volume": 475.0}, {"date": "2023-07-07", "close": 10.3, "volume": null}, {"date": "2023-07-10", "close": 10.3, "volume": null}, {"date": "2023-07-11", "close": 10.3, "volume": null}, {"date": "2023-07-12", "close": 10.3, "volume": null}, {"date": "2023-07-13", "close": 10.32, "volume": 16607.0}, {"date": "2023-07-14", "close": 10.4914, "volume": 153516.0}, {"date": "2023-07-17", "close": 10.3199, "volume": 51383.0}, {"date": "2023-07-18", "close": 10.32, "volume": 5846.0}, {"date": "2023-07-19", "close": 10.3001, "volume": 6515.0}, {"date": "2023-07-20", "close": 10.3101, "volume": 21216.0}, {"date": "2023-07-21", "close": 10.925, "volume": 302904.0}, {"date": "2023-07-24", "close": 10.8201, "volume": 41415.0}, {"date": "2023-07-25", "close": 10.85, "volume": 174486.0}, {"date": "2023-07-26", "close": 10.7717, "volume": 14951.0}, {"date": "2023-07-27", "close": 10.8, "volume": 10104.0}, {"date": "2023-07-28", "close": 10.8, "volume": 6038.0}, {"date": "2023-07-31", "close": 10.75, "volume": 4498.0}, {"date": "2023-08-01", "close": 10.7, "volume": 5185.0}, {"date": "2023-08-02", "close": 10.7, "volume": 50596.0}, {"date": "2023-08-03", "close": 10.7, "volume": 2585.0}, {"date": "2023-08-04", "close": 10.705, "volume": 6254.0}, {"date": "2023-08-07", "close": 10.7001, "volume": 901.0}, {"date": "2023-08-08", "close": 10.74, "volume": 5928.0}, {"date": "2023-08-09", "close": 10.74, "volume": null}, {"date": "2023-08-10", "close": 10.74, "volume": 934.0}, {"date": "2023-08-11", "close": 10.795, "volume": 22506.0}, {"date": "2023-08-14", "close": 10.7, "volume": 1327.0}, {"date": "2023-08-15", "close": 10.7, "volume": 13237.0}, {"date": "2023-08-16", "close": 10.75, "volume": 7623.0}, {"date": "2023-08-17", "close": 10.75, "volume": 5603.0}, {"date": "2023-08-18", "close": 10.75, "volume": 2051.0}, {"date": "2023-08-21", "close": 10.7299, "volume": 4911.0}, {"date": "2023-08-22", "close": 10.7, "volume": 6405.0}, {"date": "2023-08-23", "close": 10.7, "volume": null}, {"date": "2023-08-24", "close": 10.7, "volume": 700.0}, {"date": "2023-08-25", "close": 10.7, "volume": 681.0}, {"date": "2023-08-28", "close": 10.7, "volume": null}, {"date": "2023-08-29", "close": 10.7, "volume": null}, {"date": "2023-08-30", "close": 10.65, "volume": 1634.0}, {"date": "2023-08-31", "close": 10.65, "volume": 923.0}, {"date": "2023-09-01", "close": 10.69, "volume": 4316.0}, {"date": "2023-09-05", "close": 10.69, "volume": null}, {"date": "2023-09-06", "close": 10.69, "volume": null}, {"date": "2023-09-07", "close": 10.69, "volume": null}, {"date": "2023-09-08", "close": 10.65, "volume": 2569.0}, {"date": "2023-09-11", "close": 10.75, "volume": 4643.0}, {"date": "2023-09-12", "close": 10.85, "volume": 68726.0}, {"date": "2023-09-13", "close": 10.71, "volume": 12769.0}, {"date": "2023-09-14", "close": 10.71, "volume": 842.0}, {"date": "2023-09-15", "close": 10.71, "volume": 185.0}, {"date": "2023-09-18", "close": 10.8, "volume": 26571.0}, {"date": "2023-09-19", "close": 10.92, "volume": 7112.0}, {"date": "2023-09-20", "close": 10.8, "volume": 22167.0}, {"date": "2023-09-21", "close": 10.75, "volume": 4980.0}, {"date": "2023-09-22", "close": 10.8, "volume": 1897.0}, {"date": "2023-09-25", "close": 10.73, "volume": 10466.0}, {"date": "2023-09-26", "close": 10.8, "volume": 1900.0}, {"date": "2023-09-27", "close": 10.75, "volume": 4283.0}, {"date": "2023-09-28", "close": 10.85, "volume": 1613.0}, {"date": "2023-09-29", "close": 10.85, "volume": null}, {"date": "2023-10-02", "close": 10.8063, "volume": 1304.0}, {"date": "2023-10-03", "close": 10.85, "volume": 2143.0}, {"date": "2023-10-04", "close": 10.85, "volume": null}, {"date": "2023-10-05", "close": 10.8, "volume": 1457.0}, {"date": "2023-10-06", "close": 11.1, "volume": 42449.0}, {"date": "2023-10-09", "close": 11.0406, "volume": 3135.0}, {"date": "2023-10-10", "close": 11.19, "volume": 2994.0}, {"date": "2023-10-11", "close": 11.11, "volume": 15987.0}, {"date": "2023-10-12", "close": 10.91, "volume": 8413.0}, {"date": "2023-10-13", "close": 10.935, "volume": 20458.0}, {"date": "2023-10-16", "close": 10.935, "volume": null}, {"date": "2023-10-17", "close": 10.935, "volume": null}, {"date": "2023-10-18", "close": 10.895, "volume": 20700.0}, {"date": "2023-10-19", "close": 10.86, "volume": 27701.0}, {"date": "2023-10-20", "close": 10.86, "volume": 19362.0}, {"date": "2023-10-23", "close": 10.485, "volume": 24032.0}, {"date": "2023-10-24", "close": 10.47, "volume": 39279.0}, {"date": "2023-10-25", "close": 10.39, "volume": 16201.0}, {"date": "2023-10-26", "close": 10.54, "volume": 61302.0}, {"date": "2023-10-27", "close": 7.76, "volume": 153845.0}, {"date": "2023-10-30", "close": 5.99, "volume": 116138.0}, {"date": "2023-10-31", "close": 6.79, "volume": 62973.0}, {"date": "2023-11-01", "close": 6.79, "volume": 35214.0}, {"date": "2023-11-02", "close": 6.71, "volume": 13287.0}, {"date": "2023-11-03", "close": 7.9032, "volume": 69810.0}, {"date": "2023-11-06", "close": 9.94, "volume": 539837.0}, {"date": "2023-11-07", "close": 7.21, "volume": 140271.0}, {"date": "2023-11-08", "close": 8.28, "volume": 136290.0}, {"date": "2023-11-09", "close": 6.33, "volume": 67053.0}, {"date": "2023-11-10", "close": 5.67, "volume": 68924.0}, {"date": "2023-11-13", "close": 5.5, "volume": 15735.0}, {"date": "2023-11-14", "close": 4.95, "volume": 28421.0}, {"date": "2023-11-15", "close": 4.3763, "volume": 27791.0}, {"date": "2023-11-16", "close": 5.18, "volume": 213594.0}, {"date": "2023-11-17", "close": 5.47, "volume": 65232.0}, {"date": "2023-11-20", "close": 5.57, "volume": 24534.0}, {"date": "2023-11-21", "close": 5.0, "volume": 57925.0}, {"date": "2023-11-22", "close": 4.77, "volume": 10559.0}, {"date": "2023-11-24", "close": 4.65, "volume": 13094.0}, {"date": "2023-11-27", "close": 4.83, "volume": 59730.0}, {"date": "2023-11-28", "close": 4.545, "volume": 25516.0}, {"date": "2023-11-29", "close": 4.26, "volume": 36200.0}, {"date": "2023-11-30", "close": 3.9305, "volume": 69612.0}, {"date": "2023-12-01", "close": 3.2, "volume": 51408.0}, {"date": "2023-12-04", "close": 3.0, "volume": 34889.0}, {"date": "2023-12-05", "close": 3.045, "volume": 45589.0}, {"date": "2023-12-06", "close": 3.04, "volume": 36529.0}, {"date": "2023-12-07", "close": 3.11, "volume": 72706.0}, {"date": "2023-12-08", "close": 3.28, "volume": 44327.0}, {"date": "2023-12-11", "close": 3.25, "volume": 41923.0}, {"date": "2023-12-12", "close": 3.27, "volume": 35612.0}, {"date": "2023-12-13", "close": 3.21, "volume": 22495.0}, {"date": "2023-12-14", "close": 3.13, "volume": 36388.0}, {"date": "2023-12-15", "close": 2.51, "volume": 134987.0}, {"date": "2023-12-18", "close": 1.82, "volume": 139823.0}, {"date": "2023-12-19", "close": 1.74, "volume": 81735.0}, {"date": "2023-12-20", "close": 1.5901, "volume": 39482.0}, {"date": "2023-12-21", "close": 1.99, "volume": 125996.0}, {"date": "2023-12-22", "close": 2.56, "volume": 37833600.0}, {"date": "2023-12-26", "close": 2.34, "volume": 817298.0}, {"date": "2023-12-27", "close": 2.21, "volume": 319226.0}, {"date": "2023-12-28", "close": 1.76, "volume": 242545.0}, {"date": "2023-12-29", "close": 1.7, "volume": 156660.0}, {"date": "2024-01-02", "close": 1.69, "volume": 69722.0}, {"date": "2024-01-03", "close": 1.81, "volume": 140653.0}, {"date": "2024-01-04", "close": 2.19, "volume": 268672.0}, {"date": "2024-01-05", "close": 2.17, "volume": 139948.0}, {"date": "2024-01-08", "close": 2.06, "volume": 58163.0}, {"date": "2024-01-09", "close": 1.83, "volume": 259739.0}, {"date": "2024-01-10", "close": 1.86, "volume": 298580.0}, {"date": "2024-01-11", "close": 1.75, "volume": 86522.0}, {"date": "2024-01-12", "close": 1.78, "volume": 37892.0}, {"date": "2024-01-16", "close": 1.7423, "volume": 31949.0}, {"date": "2024-01-17", "close": 1.67, "volume": 42174.0}, {"date": "2024-01-18", "close": 1.61, "volume": 23002.0}, {"date": "2024-01-19", "close": 1.65, "volume": 55313.0}, {"date": "2024-01-22", "close": 1.74, "volume": 26941.0}, {"date": "2024-01-23", "close": 1.62, "volume": 8423.0}, {"date": "2024-01-24", "close": 1.59, "volume": 6605.0}, {"date": "2024-01-25", "close": 1.5752, "volume": 27700.0}, {"date": "2024-01-26", "close": 1.5092, "volume": 18467.0}, {"date": "2024-01-29", "close": 1.5, "volume": 42848.0}, {"date": "2024-01-30", "close": 1.53, "volume": 11396.0}, {"date": "2024-01-31", "close": 1.3239, "volume": 80753.0}, {"date": "2024-02-01", "close": 1.2572, "volume": 14729.0}, {"date": "2024-02-02", "close": 1.3499, "volume": 30630.0}, {"date": "2024-02-05", "close": 1.64, "volume": 93058.0}, {"date": "2024-02-06", "close": 1.3386, "volume": 256692.0}, {"date": "2024-02-07", "close": 1.36, "volume": 19441.0}, {"date": "2024-02-08", "close": 1.36, "volume": 33072.0}, {"date": "2024-02-09", "close": 1.31, "volume": 13835.0}, {"date": "2024-02-12", "close": 1.37, "volume": 39521.0}, {"date": "2024-02-13", "close": 1.37, "volume": 10269.0}, {"date": "2024-02-14", "close": 1.32, "volume": 27259.0}, {"date": "2024-02-15", "close": 1.39, "volume": 34306.0}, {"date": "2024-02-16", "close": 1.4, "volume": 50392.0}, {"date": "2024-02-20", "close": 1.39, "volume": 37240.0}, {"date": "2024-02-21", "close": 1.31, "volume": 46169.0}, {"date": "2024-02-22", "close": 1.25, "volume": 43885.0}, {"date": "2024-02-23", "close": 1.1701, "volume": 44813.0}, {"date": "2024-02-26", "close": 1.17, "volume": 38047.0}, {"date": "2024-02-27", "close": 1.2055, "volume": 81092.0}, {"date": "2024-02-28", "close": 1.37, "volume": 487812.0}, {"date": "2024-02-29", "close": 1.75, "volume": 5938230.0}, {"date": "2024-03-01", "close": 1.52, "volume": 296975.0}, {"date": "2024-03-04", "close": 1.49, "volume": 162814.0}, {"date": "2024-03-05", "close": 1.51, "volume": 126954.0}, {"date": "2024-03-06", "close": 1.44, "volume": 68625.0}, {"date": "2024-03-07", "close": 1.58, "volume": 172940.0}, {"date": "2024-03-08", "close": 1.45, "volume": 58586.0}, {"date": "2024-03-11", "close": 1.38, "volume": 248164.0}, {"date": "2024-03-12", "close": 1.18, "volume": 107917.0}, {"date": "2024-03-13", "close": 1.3, "volume": 73111.0}, {"date": "2024-03-14", "close": 1.19, "volume": 23355.0}, {"date": "2024-03-15", "close": 1.27, "volume": 118344.0}, {"date": "2024-03-18", "close": 1.24, "volume": 23781.0}, {"date": "2024-03-19", "close": 1.24, "volume": 19904.0}, {"date": "2024-03-20", "close": 1.26, "volume": 79624.0}, {"date": "2024-03-21", "close": 1.44, "volume": 283040.0}, {"date": "2024-03-22", "close": 1.36, "volume": 68967.0}, {"date": "2024-03-25", "close": 1.23, "volume": 83087.0}, {"date": "2024-03-26", "close": 1.22, "volume": 13934.0}, {"date": "2024-03-27", "close": 1.19, "volume": 67144.0}, {"date": "2024-03-28", "close": 1.16, "volume": 16437.0}, {"date": "2024-04-01", "close": 1.17, "volume": 60349.0}, {"date": "2024-04-02", "close": 1.29, "volume": 90818.0}, {"date": "2024-04-03", "close": 1.19, "volume": 25926.0}, {"date": "2024-04-04", "close": 1.13, "volume": 22670.0}, {"date": "2024-04-05", "close": 1.17, "volume": 28181.0}, {"date": "2024-04-08", "close": 1.14, "volume": 27435.0}, {"date": "2024-04-09", "close": 1.1, "volume": 24776.0}, {"date": "2024-04-10", "close": 1.07, "volume": 11915.0}, {"date": "2024-04-11", "close": 1.04, "volume": 18523.0}, {"date": "2024-04-12", "close": 1.0, "volume": 39133.0}, {"date": "2024-04-15", "close": 0.9942, "volume": 15303.0}, {"date": "2024-04-16", "close": 0.94, "volume": 37210.0}, {"date": "2024-04-17", "close": 0.9638, "volume": 72606.0}, {"date": "2024-04-18", "close": 1.03, "volume": 110071.0}, {"date": "2024-04-19", "close": 0.951, "volume": 40395.0}, {"date": "2024-04-22", "close": 0.99, "volume": 42521.0}, {"date": "2024-04-23", "close": 0.9503, "volume": 32329.0}, {"date": "2024-04-24", "close": 0.945, "volume": 16530.0}, {"date": "2024-04-25", "close": 0.95, "volume": 21867.0}, {"date": "2024-04-26", "close": 0.9563, "volume": 7608.0}, {"date": "2024-04-29", "close": 0.928, "volume": 41317.0}, {"date": "2024-04-30", "close": 0.87, "volume": 27370.0}, {"date": "2024-05-01", "close": 0.8701, "volume": 8783.0}, {"date": "2024-05-02", "close": 0.856, "volume": 6683.0}, {"date": "2024-05-03", "close": 0.89, "volume": 21998.0}, {"date": "2024-05-06", "close": 0.9498, "volume": 8866.0}, {"date": "2024-05-07", "close": 0.92, "volume": 157900.0}, {"date": "2024-05-08", "close": 0.8798, "volume": 17455.0}, {"date": "2024-05-09", "close": 0.8947, "volume": 11063.0}, {"date": "2024-05-10", "close": 0.9356, "volume": 34059.0}, {"date": "2024-05-13", "close": 0.9172, "volume": 5925.0}, {"date": "2024-05-14", "close": 0.91, "volume": 27615.0}, {"date": "2024-05-15", "close": 0.91, "volume": 15067.0}, {"date": "2024-05-16", "close": 0.8878, "volume": 30226.0}, {"date": "2024-05-17", "close": 0.91, "volume": 17178.0}, {"date": "2024-05-20", "close": 0.99, "volume": 64899.0}, {"date": "2024-05-21", "close": 0.95, "volume": 12696.0}, {"date": "2024-05-22", "close": 1.0, "volume": 16195.0}, {"date": "2024-05-23", "close": 1.0149, "volume": 22408.0}, {"date": "2024-05-24", "close": 1.17, "volume": 88847.0}, {"date": "2024-05-28", "close": 1.1052, "volume": 33370.0}, {"date": "2024-05-29", "close": 1.09, "volume": 11007.0}, {"date": "2024-05-30", "close": 1.07, "volume": 6719.0}, {"date": "2024-05-31", "close": 1.12, "volume": 28959.0}, {"date": "2024-06-03", "close": 1.32, "volume": 577498.0}, {"date": "2024-06-04", "close": 1.32, "volume": 143198.0}, {"date": "2024-06-05", "close": 1.3, "volume": 65495.0}, {"date": "2024-06-06", "close": 1.28, "volume": 35234.0}, {"date": "2024-06-07", "close": 1.215, "volume": 34151.0}, {"date": "2024-06-10", "close": 1.35, "volume": 100218.0}, {"date": "2024-06-11", "close": 1.31, "volume": 23781.0}, {"date": "2024-06-12", "close": 1.3, "volume": 18704.0}, {"date": "2024-06-13", "close": 1.19, "volume": 149368.0}, {"date": "2024-06-14", "close": 0.96, "volume": 84231.0}, {"date": "2024-06-17", "close": 0.9575, "volume": 19321.0}, {"date": "2024-06-18", "close": 0.8752, "volume": 48746.0}, {"date": "2024-06-20", "close": 0.8476, "volume": 30651.0}, {"date": "2024-06-21", "close": 0.8376, "volume": 218617.0}, {"date": "2024-06-24", "close": 0.801, "volume": 18140.0}, {"date": "2024-06-25", "close": 0.7615, "volume": 57299.0}, {"date": "2024-06-26", "close": 0.8419, "volume": 39294.0}, {"date": "2024-06-27", "close": 0.8777, "volume": 23261.0}, {"date": "2024-06-28", "close": 0.7701, "volume": 23826.0}, {"date": "2024-07-01", "close": 0.8, "volume": 21813.0}, {"date": "2024-07-02", "close": 0.76, "volume": 25864.0}, {"date": "2024-07-03", "close": 0.7788, "volume": 7323.0}, {"date": "2024-07-05", "close": 0.778, "volume": 49099.0}, {"date": "2024-07-08", "close": 0.82, "volume": 52527.0}, {"date": "2024-07-09", "close": 0.84, "volume": 44546.0}, {"date": "2024-07-10", "close": 0.843, "volume": 11445.0}, {"date": "2024-07-11", "close": 0.9001, "volume": 23426.0}, {"date": "2024-07-12", "close": 0.903, "volume": 32740.0}, {"date": "2024-07-15", "close": 0.918, "volume": 19223.0}, {"date": "2024-07-16", "close": 1.12, "volume": 54160.0}, {"date": "2024-07-17", "close": 1.01, "volume": 35649.0}, {"date": "2024-07-18", "close": 1.0, "volume": 13053.0}, {"date": "2024-07-19", "close": 0.92, "volume": 8050.0}, {"date": "2024-07-22", "close": 0.9173, "volume": 9746.0}, {"date": "2024-07-23", "close": 0.9, "volume": 3804.0}, {"date": "2024-07-24", "close": 0.893, "volume": 7566.0}, {"date": "2024-07-25", "close": 0.931, "volume": 3705.0}, {"date": "2024-07-26", "close": 1.05, "volume": 45960.0}, {"date": "2024-07-29", "close": 1.07, "volume": 11971.0}, {"date": "2024-07-30", "close": 1.0397, "volume": 17618.0}, {"date": "2024-07-31", "close": 1.0, "volume": 6734.0}, {"date": "2024-08-01", "close": 0.98, "volume": 9460.0}, {"date": "2024-08-02", "close": 0.925, "volume": 13756.0}, {"date": "2024-08-05", "close": 0.87, "volume": 18575.0}, {"date": "2024-08-06", "close": 0.8575, "volume": 9769.0}, {"date": "2024-08-07", "close": 0.8315, "volume": 7802.0}, {"date": "2024-08-08", "close": 0.81, "volume": 14284.0}, {"date": "2024-08-09", "close": 0.8296, "volume": 1396.0}, {"date": "2024-08-12", "close": 0.849, "volume": 18278.0}, {"date": "2024-08-13", "close": 0.906, "volume": 31053.0}, {"date": "2024-08-14", "close": 0.875, "volume": 21465.0}, {"date": "2024-08-15", "close": 0.886, "volume": 21159.0}, {"date": "2024-08-16", "close": 0.85, "volume": 24432.0}, {"date": "2024-08-19", "close": 0.8576, "volume": 14437.0}, {"date": "2024-08-20", "close": 0.8667, "volume": 25331.0}, {"date": "2024-08-21", "close": 0.915, "volume": 15369.0}, {"date": "2024-08-22", "close": 0.9, "volume": 1785.0}, {"date": "2024-08-23", "close": 0.844, "volume": 26857.0}, {"date": "2024-08-26", "close": 0.87, "volume": 22080.0}, {"date": "2024-08-27", "close": 0.8405, "volume": 13555.0}, {"date": "2024-08-28", "close": 0.84, "volume": 9163.0}, {"date": "2024-08-29", "close": 0.79, "volume": 15322.0}, {"date": "2024-08-30", "close": 0.844, "volume": 19596.0}, {"date": "2024-09-03", "close": 0.8922, "volume": 10556.0}, {"date": "2024-09-04", "close": 0.8632, "volume": 18658.0}, {"date": "2024-09-05", "close": 0.85, "volume": 21012.0}, {"date": "2024-09-06", "close": 0.87, "volume": 73860.0}, {"date": "2024-09-09", "close": 0.85, "volume": 140035.0}, {"date": "2024-09-10", "close": 0.791, "volume": 19786.0}, {"date": "2024-09-11", "close": 0.8353, "volume": 6226.0}, {"date": "2024-09-12", "close": 1.03, "volume": 171173.0}, {"date": "2024-09-13", "close": 0.94, "volume": 15032.0}, {"date": "2024-09-16", "close": 0.925, "volume": 16681.0}, {"date": "2024-09-17", "close": 0.91, "volume": 14539.0}, {"date": "2024-09-18", "close": 0.89, "volume": 2605.0}, {"date": "2024-09-19", "close": 0.953, "volume": 1458.0}, {"date": "2024-09-20", "close": 0.95, "volume": 22361.0}, {"date": "2024-09-23", "close": 0.9269, "volume": 9959.0}, {"date": "2024-09-24", "close": 0.93, "volume": 1666.0}, {"date": "2024-09-25", "close": 0.9, "volume": 4816.0}, {"date": "2024-09-26", "close": 0.928, "volume": 5525.0}, {"date": "2024-09-27", "close": 0.926, "volume": 3045.0}, {"date": "2024-09-30", "close": 0.968, "volume": 9239.0}, {"date": "2024-10-01", "close": 0.964, "volume": 21001.0}, {"date": "2024-10-02", "close": 0.956, "volume": 2767.0}, {"date": "2024-10-03", "close": 0.9519, "volume": 1605.0}, {"date": "2024-10-04", "close": 0.9, "volume": 4465.0}, {"date": "2024-10-07", "close": 0.95, "volume": 23043.0}, {"date": "2024-10-08", "close": 0.922, "volume": 1080.0}, {"date": "2024-10-09", "close": 0.9999, "volume": 23012.0}, {"date": "2024-10-10", "close": 0.99, "volume": 5961.0}, {"date": "2024-10-11", "close": 0.94, "volume": 14256.0}, {"date": "2024-10-14", "close": 0.952, "volume": 7629.0}, {"date": "2024-10-15", "close": 0.95, "volume": 3528.0}, {"date": "2024-10-16", "close": 1.03, "volume": 14679.0}, {"date": "2024-10-17", "close": 0.96, "volume": 11122.0}, {"date": "2024-10-18", "close": 0.9585, "volume": 8546.0}, {"date": "2024-10-21", "close": 0.99, "volume": 7479.0}, {"date": "2024-10-22", "close": 0.976, "volume": 1342.0}, {"date": "2024-10-23", "close": 0.96, "volume": 13445.0}, {"date": "2024-10-24", "close": 0.9409, "volume": 1188.0}, {"date": "2024-10-25", "close": 0.977, "volume": 1054.0}, {"date": "2024-10-28", "close": 0.975, "volume": 11676.0}, {"date": "2024-10-29", "close": 1.05, "volume": 16579.0}, {"date": "2024-10-30", "close": 1.03, "volume": 14995.0}, {"date": "2024-10-31", "close": 1.09, "volume": 24376.0}, {"date": "2024-11-01", "close": 1.09, "volume": 26251.0}, {"date": "2024-11-04", "close": 1.1, "volume": 9580.0}, {"date": "2024-11-05", "close": 1.06, "volume": 4208.0}, {"date": "2024-11-06", "close": 1.1, "volume": 9496.0}, {"date": "2024-11-07", "close": 1.08, "volume": 13058.0}, {"date": "2024-11-08", "close": 1.1, "volume": 7295.0}, {"date": "2024-11-11", "close": 1.06, "volume": 3203.0}, {"date": "2024-11-12", "close": 1.15, "volume": 11472.0}, {"date": "2024-11-13", "close": 1.125, "volume": 13383.0}, {"date": "2024-11-14", "close": 1.09, "volume": 5415.0}, {"date": "2024-11-15", "close": 1.03, "volume": 42798.0}, {"date": "2024-11-18", "close": 1.05, "volume": 7050.0}, {"date": "2024-11-19", "close": 1.06, "volume": 4054.0}, {"date": "2024-11-20", "close": 1.02, "volume": 976.0}, {"date": "2024-11-21", "close": 1.09, "volume": 2791.0}, {"date": "2024-11-22", "close": 1.02, "volume": 5576.0}, {"date": "2024-11-25", "close": 1.03, "volume": 53024.0}, {"date": "2024-11-26", "close": 1.02, "volume": 9093.0}, {"date": "2024-11-27", "close": 1.0, "volume": 5488.0}, {"date": "2024-11-29", "close": 1.03, "volume": 2088.0}, {"date": "2024-12-02", "close": 0.98, "volume": 25574.0}, {"date": "2024-12-03", "close": 0.97, "volume": 7689.0}, {"date": "2024-12-04", "close": 0.99, "volume": 3464.0}, {"date": "2024-12-05", "close": 0.96, "volume": 5605.0}, {"date": "2024-12-06", "close": 0.9499, "volume": 9202.0}, {"date": "2024-12-09", "close": 0.98, "volume": 1878.0}, {"date": "2024-12-10", "close": 0.98, "volume": 6084.0}, {"date": "2024-12-11", "close": 0.94, "volume": 5905.0}, {"date": "2024-12-12", "close": 1.02, "volume": 76355.0}, {"date": "2024-12-13", "close": 1.07, "volume": 49677.0}, {"date": "2024-12-16", "close": 1.03, "volume": 35731.0}, {"date": "2024-12-17", "close": 1.14, "volume": 99755.0}, {"date": "2024-12-18", "close": 1.05, "volume": 58475.0}, {"date": "2024-12-19", "close": 1.17, "volume": 295585.0}, {"date": "2024-12-20", "close": 1.18, "volume": 71244.0}, {"date": "2024-12-23", "close": 1.12, "volume": 43874.0}, {"date": "2024-12-24", "close": 1.09, "volume": 35869.0}, {"date": "2024-12-26", "close": 1.04, "volume": 42636.0}, {"date": "2024-12-27", "close": 0.94, "volume": 42037.0}, {"date": "2024-12-30", "close": 1.01, "volume": 67439.0}, {"date": "2024-12-31", "close": 0.998, "volume": 17413.0}, {"date": "2025-01-02", "close": 1.04, "volume": 33469.0}, {"date": "2025-01-03", "close": 1.01, "volume": 14138.0}, {"date": "2025-01-06", "close": 1.04, "volume": 18800.0}, {"date": "2025-01-07", "close": 0.9945, "volume": 43360.0}, {"date": "2025-01-08", "close": 1.022, "volume": 23030.0}, {"date": "2025-01-10", "close": 1.0, "volume": 8790.0}, {"date": "2025-01-13", "close": 1.0272, "volume": 10075.0}, {"date": "2025-01-14", "close": 1.011, "volume": 14370.0}, {"date": "2025-01-15", "close": 0.99, "volume": 11298.0}, {"date": "2025-01-16", "close": 1.0087, "volume": 18633.0}, {"date": "2025-01-17", "close": 1.08, "volume": 14697.0}, {"date": "2025-01-21", "close": 1.085, "volume": 7826.0}, {"date": "2025-01-22", "close": 1.08, "volume": 9594.0}, {"date": "2025-01-23", "close": 1.08, "volume": 16304.0}, {"date": "2025-01-24", "close": 1.07, "volume": 13810.0}, {"date": "2025-01-27", "close": 1.0774, "volume": 8555.0}, {"date": "2025-01-28", "close": 1.1, "volume": 10902.0}, {"date": "2025-01-29", "close": 1.16, "volume": 30826.0}, {"date": "2025-01-30", "close": 1.18, "volume": 13060.0}, {"date": "2025-01-31", "close": 1.17, "volume": 4507.0}, {"date": "2025-02-03", "close": 1.17, "volume": 8116.0}, {"date": "2025-02-04", "close": 1.18, "volume": 11972.0}, {"date": "2025-02-05", "close": 1.1935, "volume": 13790.0}, {"date": "2025-02-06", "close": 1.142, "volume": 6032.0}, {"date": "2025-02-07", "close": 1.17, "volume": 5894.0}, {"date": "2025-02-10", "close": 1.17, "volume": 4924.0}, {"date": "2025-02-11", "close": 1.17, "volume": 2416.0}, {"date": "2025-02-12", "close": 1.13, "volume": 7867.0}, {"date": "2025-02-13", "close": 1.12, "volume": 11527.0}, {"date": "2025-02-14", "close": 1.15, "volume": 9316.0}, {"date": "2025-02-18", "close": 1.08, "volume": 15225.0}, {"date": "2025-02-19", "close": 1.12, "volume": 2456.0}, {"date": "2025-02-20", "close": 1.14, "volume": 2015.0}, {"date": "2025-02-21", "close": 1.1, "volume": 7065.0}, {"date": "2025-02-24", "close": 1.07, "volume": 11977.0}, {"date": "2025-02-25", "close": 1.08, "volume": 4636.0}, {"date": "2025-02-26", "close": 1.06, "volume": 27663.0}, {"date": "2025-02-27", "close": 1.035, "volume": 6342.0}, {"date": "2025-02-28", "close": 1.038, "volume": 4434.0}, {"date": "2025-03-03", "close": 1.01, "volume": 6516.0}, {"date": "2025-03-04", "close": 0.97, "volume": 21354.0}, {"date": "2025-03-05", "close": 1.01, "volume": 3221.0}, {"date": "2025-03-06", "close": 1.01, "volume": 1847.0}, {"date": "2025-03-07", "close": 1.005, "volume": 2892.0}, {"date": "2025-03-10", "close": 0.96, "volume": 40638.0}, {"date": "2025-03-11", "close": 0.9899, "volume": 3336.0}, {"date": "2025-03-12", "close": 0.945, "volume": 27273.0}, {"date": "2025-03-13", "close": 0.95, "volume": 15105.0}, {"date": "2025-03-14", "close": 0.9464, "volume": 21820.0}, {"date": "2025-03-17", "close": 0.946, "volume": 20936.0}, {"date": "2025-03-18", "close": 1.02, "volume": 10113.0}, {"date": "2025-03-19", "close": 1.06, "volume": 7848.0}, {"date": "2025-03-20", "close": 1.0397, "volume": 4464.0}, {"date": "2025-03-21", "close": 1.15, "volume": 38003.0}, {"date": "2025-03-24", "close": 1.15, "volume": 37265.0}, {"date": "2025-03-25", "close": 1.14, "volume": 31647.0}, {"date": "2025-03-26", "close": 1.12, "volume": 26550.0}, {"date": "2025-03-27", "close": 1.1109, "volume": 133589.0}, {"date": "2025-03-28", "close": 1.11, "volume": 20834.0}, {"date": "2025-03-31", "close": 1.11, "volume": 10399.0}, {"date": "2025-04-01", "close": 1.09, "volume": 47672.0}, {"date": "2025-04-02", "close": 1.07, "volume": 31652.0}, {"date": "2025-04-03", "close": 1.06, "volume": 6212.0}, {"date": "2025-04-04", "close": 0.998, "volume": 41349.0}, {"date": "2025-04-07", "close": 0.9835, "volume": 29545.0}, {"date": "2025-04-08", "close": 0.96, "volume": 91026.0}, {"date": "2025-04-09", "close": 1.02, "volume": 16269.0}, {"date": "2025-04-10", "close": 0.975, "volume": 19309.0}, {"date": "2025-04-11", "close": 0.9999, "volume": 69876.0}, {"date": "2025-04-14", "close": 1.1, "volume": 33959.0}, {"date": "2025-04-15", "close": 1.0909, "volume": 10979.0}, {"date": "2025-04-16", "close": 1.18, "volume": 57500.0}, {"date": "2025-04-17", "close": 1.21, "volume": 88566.0}, {"date": "2025-04-21", "close": 1.2, "volume": 174263.0}, {"date": "2025-04-22", "close": 1.19, "volume": 14754.0}, {"date": "2025-04-23", "close": 1.22, "volume": 6061.0}, {"date": "2025-04-24", "close": 1.29, "volume": 240930.0}, {"date": "2025-04-25", "close": 1.24, "volume": 175996.0}, {"date": "2025-04-28", "close": 1.17, "volume": 149125.0}, {"date": "2025-04-29", "close": 1.15, "volume": 52601.0}, {"date": "2025-04-30", "close": 1.16, "volume": 37419.0}, {"date": "2025-05-01", "close": 1.1452, "volume": 15696.0}, {"date": "2025-05-02", "close": 1.18, "volume": 32036.0}, {"date": "2025-05-05", "close": 1.14, "volume": 7615.0}, {"date": "2025-05-06", "close": 1.14, "volume": 16086.0}, {"date": "2025-05-07", "close": 1.08, "volume": 28841.0}, {"date": "2025-05-08", "close": 1.095, "volume": 17432.0}, {"date": "2025-05-09", "close": 1.15, "volume": 20922.0}, {"date": "2025-05-12", "close": 1.0795, "volume": 30745.0}, {"date": "2025-05-13", "close": 1.09, "volume": 27635.0}, {"date": "2025-05-14", "close": 1.06, "volume": 25875.0}, {"date": "2025-05-15", "close": 1.1, "volume": 17283.0}, {"date": "2025-05-16", "close": 1.17, "volume": 121091.0}, {"date": "2025-05-19", "close": 1.16, "volume": 26793.0}, {"date": "2025-05-20", "close": 1.17, "volume": 12706.0}, {"date": "2025-05-21", "close": 1.14, "volume": 3375.0}, {"date": "2025-05-22", "close": 1.15, "volume": 9752.0}, {"date": "2025-05-23", "close": 1.155, "volume": 11604.0}, {"date": "2025-05-27", "close": 1.11, "volume": 74632.0}, {"date": "2025-05-28", "close": 1.07, "volume": 40613.0}, {"date": "2025-05-29", "close": 1.085, "volume": 23868.0}, {"date": "2025-05-30", "close": 1.1, "volume": 32073.0}, {"date": "2025-06-02", "close": 1.12, "volume": 7112.0}, {"date": "2025-06-03", "close": 1.08, "volume": 8643.0}, {"date": "2025-06-04", "close": 1.06, "volume": 20046.0}, {"date": "2025-06-05", "close": 1.0766, "volume": 6150.0}, {"date": "2025-06-06", "close": 1.05, "volume": 1990.0}, {"date": "2025-06-09", "close": 1.061, "volume": 4395.0}, {"date": "2025-06-10", "close": 1.07, "volume": 8197.0}, {"date": "2025-06-11", "close": 1.11, "volume": 19997.0}, {"date": "2025-06-12", "close": 1.09, "volume": 9089.0}, {"date": "2025-06-13", "close": 1.12, "volume": 17820.0}, {"date": "2025-06-16", "close": 1.12, "volume": 36490.0}, {"date": "2025-06-17", "close": 1.16, "volume": 15736.0}, {"date": "2025-06-18", "close": 1.17, "volume": 10796.0}, {"date": "2025-06-20", "close": 1.27, "volume": 64905.0}, {"date": "2025-06-23", "close": 1.28, "volume": 14781.0}, {"date": "2025-06-24", "close": 1.22, "volume": 36838.0}, {"date": "2025-06-25", "close": 1.22, "volume": 21891.0}, {"date": "2025-06-26", "close": 1.26, "volume": 11231.0}, {"date": "2025-06-27", "close": 1.25, "volume": 11532.0}, {"date": "2025-06-30", "close": 1.298, "volume": 21897.0}, {"date": "2025-07-01", "close": 1.3, "volume": 89035.0}, {"date": "2025-07-02", "close": 1.66, "volume": 746786.0}, {"date": "2025-07-03", "close": 1.59, "volume": 360356.0}, {"date": "2025-07-07", "close": 1.4, "volume": 446772.0}, {"date": "2025-07-08", "close": 1.35, "volume": 71453.0}, {"date": "2025-07-09", "close": 1.4581, "volume": 52665.0}, {"date": "2025-07-10", "close": 1.36, "volume": 122992.0}, {"date": "2025-07-11", "close": 1.33, "volume": 110502.0}, {"date": "2025-07-14", "close": 1.34, "volume": 24742.0}, {"date": "2025-07-15", "close": 1.31, "volume": 25159.0}, {"date": "2025-07-16", "close": 1.2, "volume": 76054.0}, {"date": "2025-07-17", "close": 1.22, "volume": 48999.0}, {"date": "2025-07-18", "close": 1.32, "volume": 208511.0}, {"date": "2025-07-21", "close": 1.2301, "volume": 118915.0}, {"date": "2025-07-22", "close": 1.43, "volume": 314349.0}, {"date": "2025-07-23", "close": 1.445, "volume": 190161.0}, {"date": "2025-07-24", "close": 1.39, "volume": 56198.0}, {"date": "2025-07-25", "close": 1.33, "volume": 38270.0}, {"date": "2025-07-28", "close": 1.34, "volume": 32125.0}, {"date": "2025-07-29", "close": 1.38, "volume": 12569.0}, {"date": "2025-07-30", "close": 1.39, "volume": 54142.0}, {"date": "2025-07-31", "close": 1.32, "volume": 11926.0}, {"date": "2025-08-01", "close": 1.35, "volume": 22257.0}, {"date": "2025-08-04", "close": 1.407, "volume": 41155.0}, {"date": "2025-08-05", "close": 1.415, "volume": 13190.0}, {"date": "2025-08-06", "close": 1.497, "volume": 19264.0}, {"date": "2025-08-07", "close": 1.51, "volume": 20339.0}, {"date": "2025-08-08", "close": 1.47, "volume": 20803.0}, {"date": "2025-08-11", "close": 1.647, "volume": 60368.0}, {"date": "2025-08-12", "close": 1.63, "volume": 216965.0}, {"date": "2025-08-13", "close": 1.57, "volume": 37219.0}, {"date": "2025-08-14", "close": 1.57, "volume": 46709.0}, {"date": "2025-08-15", "close": 1.6, "volume": 36113.0}, {"date": "2025-08-18", "close": 1.59, "volume": 13042.0}, {"date": "2025-08-19", "close": 1.58, "volume": 5721.0}, {"date": "2025-08-20", "close": 1.5684, "volume": 9336.0}, {"date": "2025-08-21", "close": 1.615, "volume": 11841.0}, {"date": "2025-08-22", "close": 1.78, "volume": 638948.0}, {"date": "2025-08-25", "close": 1.91, "volume": 224115.0}, {"date": "2025-08-26", "close": 1.805, "volume": 89147.0}, {"date": "2025-08-27", "close": 1.98, "volume": 71613.0}, {"date": "2025-08-28", "close": 2.07, "volume": 106835.0}, {"date": "2025-08-29", "close": 2.24, "volume": 170302.0}, {"date": "2025-09-02", "close": 2.09, "volume": 177050.0}, {"date": "2025-09-03", "close": 2.19, "volume": 153624.0}, {"date": "2025-09-04", "close": 2.02, "volume": 48448.0}, {"date": "2025-09-05", "close": 2.02, "volume": 33516.0}, {"date": "2025-09-08", "close": 1.89, "volume": 133874.0}, {"date": "2025-09-09", "close": 1.86, "volume": 51813.0}, {"date": "2025-09-10", "close": 1.91, "volume": 49439.0}, {"date": "2025-09-11", "close": 1.9, "volume": 19257.0}, {"date": "2025-09-12", "close": 1.945, "volume": 27313.0}, {"date": "2025-09-15", "close": 1.88, "volume": 56238.0}, {"date": "2025-09-16", "close": 1.97, "volume": 42236.0}, {"date": "2025-09-17", "close": 1.97, "volume": 25056.0}, {"date": "2025-09-18", "close": 2.0, "volume": 29722.0}, {"date": "2025-09-19", "close": 2.34, "volume": 244624.0}, {"date": "2025-09-22", "close": 2.16, "volume": 54804.0}, {"date": "2025-09-23", "close": 2.23, "volume": 24279.0}, {"date": "2025-09-24", "close": 2.2, "volume": 65793.0}, {"date": "2025-09-25", "close": 2.19, "volume": 47404.0}, {"date": "2025-09-26", "close": 2.16, "volume": 10617.0}, {"date": "2025-09-29", "close": 2.16, "volume": 19238.0}, {"date": "2025-09-30", "close": 2.12, "volume": 32337.0}, {"date": "2025-10-01", "close": 2.18, "volume": 24353.0}, {"date": "2025-10-02", "close": 2.2351, "volume": 18095.0}, {"date": "2025-10-03", "close": 2.44, "volume": 28026.0}, {"date": "2025-10-06", "close": 2.87, "volume": 252308.0}, {"date": "2025-10-07", "close": 2.8838, "volume": 63418.0}, {"date": "2025-10-08", "close": 3.09, "volume": 111768.0}, {"date": "2025-10-09", "close": 3.18, "volume": 55253.0}, {"date": "2025-10-10", "close": 3.09, "volume": 63262.0}, {"date": "2025-10-13", "close": 3.12, "volume": 133610.0}, {"date": "2025-10-14", "close": 3.9, "volume": 842176.0}, {"date": "2025-10-15", "close": 3.45, "volume": 265965.0}, {"date": "2025-10-16", "close": 2.96, "volume": 140043.0}, {"date": "2025-10-17", "close": 3.105, "volume": 35489.0}, {"date": "2025-10-20", "close": 4.03, "volume": 657570.0}, {"date": "2025-10-21", "close": 3.02, "volume": 391672.0}, {"date": "2025-10-22", "close": 2.92, "volume": 72294.0}, {"date": "2025-10-23", "close": 2.98, "volume": 38463.0}, {"date": "2025-10-24", "close": 3.13, "volume": 64326.0}, {"date": "2025-10-27", "close": 2.87, "volume": 88801.0}, {"date": "2025-10-28", "close": 3.33, "volume": 118448.0}, {"date": "2025-10-29", "close": 3.22, "volume": 91239.0}, {"date": "2025-10-30", "close": 3.11, "volume": 48195.0}, {"date": "2025-10-31", "close": 3.15, "volume": 44938.0}, {"date": "2025-11-03", "close": 3.56, "volume": 130061.0}, {"date": "2025-11-04", "close": 3.4, "volume": 58677.0}, {"date": "2025-11-05", "close": 3.38, "volume": 21364.0}, {"date": "2025-11-06", "close": 3.29, "volume": 26033.0}, {"date": "2025-11-07", "close": 3.38, "volume": 37777.0}, {"date": "2025-11-10", "close": 3.11, "volume": 61664.0}, {"date": "2025-11-11", "close": 3.3, "volume": 27664.0}, {"date": "2025-11-12", "close": 3.28, "volume": 10367.0}, {"date": "2025-11-13", "close": 3.05, "volume": 49666.0}, {"date": "2025-11-14", "close": 2.92, "volume": 28124.0}, {"date": "2025-11-17", "close": 2.87, "volume": 30742.0}, {"date": "2025-11-18", "close": 3.085, "volume": 24189.0}, {"date": "2025-11-19", "close": 3.07, "volume": 88197.0}, {"date": "2025-11-20", "close": 2.92, "volume": 20963.0}, {"date": "2025-11-21", "close": 3.05, "volume": 19898.0}, {"date": "2025-11-24", "close": 2.05, "volume": 247589.0}, {"date": "2025-11-25", "close": 2.205, "volume": 545840.0}, {"date": "2025-11-26", "close": 2.28, "volume": 60165.0}, {"date": "2025-11-28", "close": 2.2832, "volume": 11481.0}, {"date": "2025-12-01", "close": 2.42, "volume": 32318.0}, {"date": "2025-12-02", "close": 2.21, "volume": 57262.0}, {"date": "2025-12-03", "close": 2.25, "volume": 10351.0}, {"date": "2025-12-04", "close": 2.52, "volume": 75649.0}, {"date": "2025-12-05", "close": 2.32, "volume": 44803.0}, {"date": "2025-12-08", "close": 2.25, "volume": 32717.0}, {"date": "2025-12-09", "close": 2.44, "volume": 16880.0}, {"date": "2025-12-10", "close": 2.4, "volume": 41299.0}, {"date": "2025-12-11", "close": 2.43, "volume": 22171.0}, {"date": "2025-12-12", "close": 2.43, "volume": 19151.0}, {"date": "2025-12-15", "close": 2.39, "volume": 21907.0}, {"date": "2025-12-16", "close": 2.42, "volume": 17971.0}, {"date": "2025-12-17", "close": 2.42, "volume": 40642.0}, {"date": "2025-12-18", "close": 2.37, "volume": 22762.0}, {"date": "2025-12-19", "close": 2.3, "volume": 11370.0}, {"date": "2025-12-22", "close": 2.5, "volume": 47070.0}, {"date": "2025-12-23", "close": 2.55, "volume": 20173.0}, {"date": "2025-12-24", "close": 2.8158, "volume": 38727.0}, {"date": "2025-12-26", "close": 2.89, "volume": 56605.0}, {"date": "2025-12-29", "close": 2.93, "volume": 33674.0}, {"date": "2025-12-30", "close": 3.02, "volume": 18429.0}, {"date": "2025-12-31", "close": 3.09, "volume": 35475.0}, {"date": "2026-01-02", "close": 3.08, "volume": 22173.0}, {"date": "2026-01-05", "close": 3.18, "volume": 31299.0}, {"date": "2026-01-06", "close": 3.2, "volume": 10981.0}, {"date": "2026-01-07", "close": 3.7801, "volume": 123269.0}, {"date": "2026-01-08", "close": 3.42, "volume": 62281.0}, {"date": "2026-01-09", "close": 3.4184, "volume": 9117.0}, {"date": "2026-01-12", "close": 3.52, "volume": 24581.0}, {"date": "2026-01-13", "close": 3.63, "volume": 32197.0}, {"date": "2026-01-14", "close": 3.59, "volume": 7130.0}, {"date": "2026-01-15", "close": 3.7, "volume": 22762.0}, {"date": "2026-01-16", "close": 4.17, "volume": 112204.0}, {"date": "2026-01-20", "close": 4.085, "volume": 101351.0}, {"date": "2026-01-21", "close": 3.99, "volume": 21073.0}, {"date": "2026-01-22", "close": 3.94, "volume": 31226.0}, {"date": "2026-01-23", "close": 4.4161, "volume": 43802.0}, {"date": "2026-01-26", "close": 4.3, "volume": 61159.0}, {"date": "2026-01-27", "close": 4.46, "volume": 41587.0}, {"date": "2026-01-28", "close": 4.41, "volume": 51959.0}, {"date": "2026-01-29", "close": 4.53, "volume": 32585.0}, {"date": "2026-01-30", "close": 4.12, "volume": 36228.0}, {"date": "2026-02-02", "close": 4.12, "volume": 40885.0}, {"date": "2026-02-03", "close": 4.22, "volume": 10751.0}, {"date": "2026-02-04", "close": 4.17, "volume": 9366.0}, {"date": "2026-02-05", "close": 4.05, "volume": 27868.0}, {"date": "2026-02-06", "close": 4.16, "volume": 11002.0}, {"date": "2026-02-09", "close": 4.2, "volume": 15652.0}, {"date": "2026-02-10", "close": 3.94, "volume": 18711.0}, {"date": "2026-02-11", "close": 3.91, "volume": 11122.0}, {"date": "2026-02-12", "close": 3.52, "volume": 19168.0}, {"date": "2026-02-13", "close": 3.88, "volume": 21015.0}, {"date": "2026-02-17", "close": 3.93, "volume": 8585.0}, {"date": "2026-02-18", "close": 3.88, "volume": 10683.0}, {"date": "2026-02-19", "close": 3.97, "volume": 20815.0}, {"date": "2026-02-20", "close": 3.935, "volume": 7336.0}, {"date": "2026-02-23", "close": 3.76, "volume": 25052.0}, {"date": "2026-02-24", "close": 3.9, "volume": 3947.0}, {"date": "2026-02-25", "close": 3.83, "volume": 14860.0}, {"date": "2026-02-26", "close": 3.85, "volume": 12022.0}, {"date": "2026-02-27", "close": 3.82, "volume": 2011.0}, {"date": "2026-03-02", "close": 3.94, "volume": 6362.0}, {"date": "2026-03-03", "close": 4.0001, "volume": 9984.0}, {"date": "2026-03-04", "close": 4.15, "volume": 14590.0}, {"date": "2026-03-05", "close": 4.26, "volume": 12001.0}, {"date": "2026-03-06", "close": 4.29, "volume": 14412.0}, {"date": "2026-03-09", "close": 4.16, "volume": 14330.0}, {"date": "2026-03-10", "close": 4.12, "volume": 13914.0}, {"date": "2026-03-11", "close": 4.02, "volume": 6985.0}, {"date": "2026-03-12", "close": 4.0, "volume": 10230.0}, {"date": "2026-03-13", "close": 3.92, "volume": 10924.0}, {"date": "2026-03-16", "close": 3.81, "volume": 4926.0}, {"date": "2026-03-17", "close": 3.89, "volume": 6669.0}, {"date": "2026-03-18", "close": 3.9, "volume": 6893.0}, {"date": "2026-03-19", "close": 3.85, "volume": 3438.0}, {"date": "2026-03-20", "close": 3.43, "volume": 30316.0}, {"date": "2026-03-23", "close": 3.57, "volume": 14888.0}, {"date": "2026-03-24", "close": 3.47, "volume": 8009.0}, {"date": "2026-03-25", "close": 3.33, "volume": 10627.0}, {"date": "2026-03-26", "close": 3.2901, "volume": 4241.0}, {"date": "2026-03-27", "close": 2.31, "volume": 273394.0}, {"date": "2026-03-30", "close": 2.43, "volume": 34083.0}, {"date": "2026-03-31", "close": 2.97, "volume": 72017.0}, {"date": "2026-04-01", "close": 2.97, "volume": 31167.0}, {"date": "2026-04-02", "close": 2.83, "volume": 12065.0}, {"date": "2026-04-06", "close": 2.93, "volume": 30013.0}, {"date": "2026-04-07", "close": 2.747, "volume": 12222.0}, {"date": "2026-04-08", "close": 2.81, "volume": 12775.0}, {"date": "2026-04-09", "close": 2.6, "volume": 9894.0}, {"date": "2026-04-10", "close": 2.6, "volume": 76063.0}, {"date": "2026-04-13", "close": 2.6, "volume": 22295.0}, {"date": "2026-04-14", "close": 2.62, "volume": 12821.0}, {"date": "2026-04-15", "close": 2.79, "volume": 9906.0}, {"date": "2026-04-16", "close": 2.76, "volume": 8738.0}, {"date": "2026-04-17", "close": 2.88, "volume": 35650.0}, {"date": "2026-04-20", "close": 2.98, "volume": 38560.0}, {"date": "2026-04-21", "close": 2.83, "volume": 5269.0}, {"date": "2026-04-22", "close": 2.77, "volume": 15372.0}, {"date": "2026-04-23", "close": 2.75, "volume": 12961.0}, {"date": "2026-04-24", "close": 2.77, "volume": 7984.0}, {"date": "2026-04-27", "close": 2.87, "volume": 3716.0}, {"date": "2026-04-28", "close": 2.9, "volume": 5308.0}, {"date": "2026-04-29", "close": 2.87, "volume": 6232.0}, {"date": "2026-04-30", "close": 2.77, "volume": 6736.0}, {"date": "2026-05-01", "close": 2.85, "volume": 3552.0}, {"date": "2026-05-04", "close": 2.87, "volume": 15264.0}, {"date": "2026-05-05", "close": 3.0, "volume": 12111.0}, {"date": "2026-05-06", "close": 2.9, "volume": 24408.0}, {"date": "2026-05-07", "close": 2.95, "volume": 9860.0}, {"date": "2026-05-08", "close": 2.8, "volume": 5829.0}, {"date": "2026-05-11", "close": 2.8, "volume": 9160.0}, {"date": "2026-05-12", "close": 2.76, "volume": 13420.0}, {"date": "2026-05-13", "close": 2.73, "volume": 12454.0}, {"date": "2026-05-14", "close": 2.66, "volume": 5602.0}, {"date": "2026-05-15", "close": 2.3, "volume": 93145.0}, {"date": "2026-05-18", "close": 2.28, "volume": 33683.0}, {"date": "2026-05-19", "close": 2.4, "volume": 1339856.0}, {"date": "2026-05-20", "close": 2.15, "volume": 45449.0}, {"date": "2026-05-21", "close": 2.03, "volume": 37047.0}, {"date": "2026-05-22", "close": 2.37, "volume": 43351.0}, {"date": "2026-05-26", "close": 2.4, "volume": 9646.0}, {"date": "2026-05-27", "close": 2.29, "volume": 14720.0}, {"date": "2026-05-28", "close": 2.33, "volume": 10229.0}, {"date": "2026-05-29", "close": 2.3, "volume": 8472.0}, {"date": "2026-06-01", "close": 2.65, "volume": 49203.0}, {"date": "2026-06-02", "close": 2.67, "volume": 35212.0}, {"date": "2026-06-03", "close": 2.55, "volume": 28974.0}, {"date": "2026-06-04", "close": 2.62, "volume": 8928.0}, {"date": "2026-06-05", "close": 2.55, "volume": 22017.0}, {"date": "2026-06-08", "close": 2.615, "volume": 6855.0}, {"date": "2026-06-09", "close": 2.61, "volume": 7619.0}, {"date": "2026-06-10", "close": 2.53, "volume": 3898.0}, {"date": "2026-06-11", "close": 2.52, "volume": 11434.0}, {"date": "2026-06-12", "close": 2.55, "volume": 26703.0}, {"date": "2026-06-15", "close": 2.59, "volume": 14846.0}, {"date": "2026-06-16", "close": 2.66, "volume": 12267.0}, {"date": "2026-06-17", "close": 2.51, "volume": 28135.0}, {"date": "2026-06-18", "close": 2.63, "volume": 27991.0}, {"date": "2026-06-22", "close": 2.62, "volume": 10192.0}, {"date": "2026-06-23", "close": 2.65, "volume": 11411.0}, {"date": "2026-06-24", "close": 2.5, "volume": 8792.0}, {"date": "2026-06-25", "close": 2.44, "volume": 20029.0}, {"date": "2026-06-26", "close": 2.9, "volume": 53842.0}, {"date": "2026-06-29", "close": 2.74, "volume": 9219.0}, {"date": "2026-06-30", "close": 2.62, "volume": 6204.0}, {"date": "2026-07-01", "close": 2.68, "volume": 5472.0}, {"date": "2026-07-02", "close": 2.65, "volume": 6598.0}, {"date": "2026-07-06", "close": 2.47, "volume": 16943.0}, {"date": "2026-07-07", "close": 2.42, "volume": 12462.0}, {"date": "2026-07-08", "close": 2.44, "volume": 30179.0}, {"date": "2026-07-09", "close": 2.31, "volume": 21217.0}, {"date": "2026-07-10", "close": 2.35, "volume": 13617.0}, {"date": "2026-07-13", "close": 2.27, "volume": 14234.0}, {"date": "2026-07-14", "close": 2.35, "volume": 7643.0}, {"date": "2026-07-15", "close": 2.3, "volume": 12432.0}, {"date": "2026-07-16", "close": 2.18, "volume": 9622.0}, {"date": "2026-07-17", "close": 2.13, "volume": 5553.0}, {"date": "2026-07-20", "close": 2.17, "volume": 4332.0}, {"date": "2026-07-21", "close": 2.17, "volume": 2386.0}, {"date": "2026-07-22", "close": 2.3, "volume": 8922.0}, {"date": "2026-07-23", "close": 2.3, "volume": 11449.0}, {"date": "2026-07-24", "close": 2.3, "volume": 2440.0}, {"date": "2026-07-27", "close": 2.27, "volume": 5548.0}, {"date": "2026-07-28", "close": 2.33, "volume": 2639.0}, {"date": "2026-07-29", "close": 2.2501, "volume": 24902.0}, {"date": "2026-07-30", "close": 2.326, "volume": 9900.0}, {"date": "2026-07-31", "close": 2.26, "volume": 8532.0}, {"date": "2026-08-03", "close": 2.3, "volume": 3945.0}, {"date": "2026-08-04", "close": 2.35, "volume": 5965.0}, {"date": "2026-08-05", "close": 2.44, "volume": 10984.0}, {"date": "2026-08-06", "close": 2.39, "volume": 4539.0}, {"date": "2026-08-07", "close": 2.92, "volume": 114956.0}, {"date": "2026-08-10", "close": 3.05, "volume": 31262.0}, {"date": "2026-08-11", "close": 3.17, "volume": 15679.0}, {"date": "2026-08-12", "close": 3.18, "volume": 13513.0}, {"date": "2026-08-13", "close": 3.05, "volume": 16680.0}, {"date": "2026-08-14", "close": 3.02, "volume": 22447.0}, {"date": "2026-08-17", "close": 2.92, "volume": 6296.0}, {"date": "2026-08-18", "close": 2.89, "volume": 5305.0}, {"date": "2026-08-19", "close": 2.82, "volume": 7559.0}, {"date": "2026-08-20", "close": 2.71, "volume": 11415.0}, {"date": "2026-08-21", "close": 2.83, "volume": 9273.0}, {"date": "2026-08-24", "close": 2.85, "volume": 7366.0}, {"date": "2026-08-25", "close": 3.025, "volume": 11889.0}, {"date": "2026-08-26", "close": 3.041, "volume": 5446.0}, {"date": "2026-08-27", "close": 2.89, "volume": 9170.0}, {"date": "2026-08-28", "close": 2.92, "volume": 2271.0}, {"date": "2026-08-31", "close": 2.96, "volume": 20818.0}, {"date": "2026-09-01", "close": 2.82, "volume": 11842.0}, {"date": "2026-09-02", "close": 2.78, "volume": 32243.0}, {"date": "2026-09-03", "close": 2.78, "volume": 13157.0}, {"date": "2026-09-04", "close": 2.84, "volume": 21466.0}, {"date": "2026-09-08", "close": 2.86, "volume": 1402.0}, {"date": "2026-09-09", "close": 2.8319, "volume": 10528.0}, {"date": "2026-09-10", "close": 2.66, "volume": 12773.0}, {"date": "2026-09-11", "close": 2.68, "volume": 4286.0}, {"date": "2026-09-14", "close": 2.56, "volume": 7625.0}, {"date": "2026-09-15", "close": 2.62, "volume": 25845.0}, {"date": "2026-09-16", "close": 2.61, "volume": 3881.0}, {"date": "2026-09-17", "close": 2.6, "volume": 6969.0}, {"date": "2026-09-18", "close": 2.61, "volume": 10447.0}, {"date": "2026-09-21", "close": 2.57, "volume": 7287.0}, {"date": "2026-09-22", "close": 2.62, "volume": 6165.0}], "refreshing": true}