{"ticker": "RMSG", "overview": {"name": "Real Messenger Corporation - Ordinary Shares", "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": "RMSG", "has_prices": true, "as_of": "2026-09-22", "last": 0.2874, "prev_close": 0.2747, "change": 0.012699999999999989, "change_pct": 0.04623225336730975, "session_volume": 509420.0, "vwap_5": 0.2753557559828175, "vwap_20": 0.3186629103382179, "vwap_60": 0.3412609240819711, "vwap_250": 1.828658387004864, "high_52w": 2.99, "low_52w": 0.2716, "avg_volume_20": 1370310.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001094891-26-000250", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Alta Partners LLC", "who_key": "Alta Partners 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": null, "country": "", "headline": "Alta Partners LLC moves to a 6.5% passive stake in RMSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000250-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001896206-26-000007", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Alta Partners LLC", "who_key": "Alta Partners 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": null, "country": "", "headline": "Alta Partners LLC moves to a 8.5% passive stake in RMSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001896206-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "13DG-0001493152-26-026513", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Kwai Hoi Ma", "who_key": "Ma Kwai Hoi", "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": null, "country": "", "headline": "Ma Kwai Hoi moves to a 97.71% activist stake in RMSG", "source_url": "https://www.sec.gov/Archives/edgar/data/2099450/0001493152-26-026513-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0001493152-26-014470", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Kwai Hoi Ma", "who_key": "Ma Kwai Hoi", "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": null, "country": "", "headline": "Ma Kwai Hoi adjusts its stake in RMSG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2099450/0001493152-26-014470-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}], "recent_buys": [], "institutional": [{"id": "13DG-0001094891-26-000250", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Alta Partners LLC", "who_key": "Alta Partners 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": null, "country": "", "headline": "Alta Partners LLC moves to a 6.5% passive stake in RMSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000250-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001493152-26-026513", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Kwai Hoi Ma", "who_key": "Ma Kwai Hoi", "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": null, "country": "", "headline": "Ma Kwai Hoi moves to a 97.71% activist stake in RMSG", "source_url": "https://www.sec.gov/Archives/edgar/data/2099450/0001493152-26-026513-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0001896206-26-000007", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Alta Partners LLC", "who_key": "Alta Partners 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": null, "country": "", "headline": "Alta Partners LLC moves to a 8.5% passive stake in RMSG", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001896206-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "13DG-0001493152-26-014470", "src": "13DG", "ticker": "RMSG", "cik": "1983324", "company": "Real Messenger Corp", "company_raw": "Real Messenger Corp", "who": "Kwai Hoi Ma", "who_key": "Ma Kwai Hoi", "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": null, "country": "", "headline": "Ma Kwai Hoi adjusts its stake in RMSG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2099450/0001493152-26-014470-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}], "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": "Real Messenger Corporation - Warrants", "new_value": "Real Messenger Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001983324", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001983324", "applied": 1, "detected_at": "2026-10-27T10:10:48.537735"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RMSG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-30", "close": 12.82, "volume": null}, {"date": "2021-10-01", "close": 9.82, "volume": 16000.0}, {"date": "2021-10-04", "close": 9.82, "volume": null}, {"date": "2021-10-05", "close": 9.84, "volume": 290000.0}, {"date": "2021-10-06", "close": 9.83, "volume": 186143.0}, {"date": "2021-10-07", "close": 9.83, "volume": null}, {"date": "2021-10-08", "close": 9.8, "volume": 142800.0}, {"date": "2021-10-11", "close": 9.82, "volume": 9105.0}, {"date": "2021-10-12", "close": 9.82, "volume": 19414.0}, {"date": "2021-10-13", "close": 9.852, "volume": 1000.0}, {"date": "2021-10-14", "close": 9.865, "volume": 21500.0}, {"date": "2021-10-15", "close": 9.87, "volume": 18491.0}, {"date": "2021-10-18", "close": 9.88, "volume": 17600.0}, {"date": "2021-10-19", "close": 9.88, "volume": null}, {"date": "2021-10-20", "close": 9.88, "volume": null}, {"date": "2021-10-21", "close": 9.88, "volume": null}, {"date": "2021-10-22", "close": 9.88, "volume": null}, {"date": "2021-10-25", "close": 9.9, "volume": 13106.0}, {"date": "2021-10-26", "close": 9.925, "volume": 1986.0}, {"date": "2021-10-27", "close": 9.925, "volume": null}, {"date": "2021-10-28", "close": 9.925, "volume": null}, {"date": "2021-10-29", "close": 9.9196, "volume": 100.0}, {"date": "2021-11-01", "close": 9.91, "volume": 202565.0}, {"date": "2021-11-02", "close": 9.91, "volume": 217410.0}, {"date": "2021-11-03", "close": 9.94, "volume": 5000.0}, {"date": "2021-11-04", "close": 9.94, "volume": null}, {"date": "2021-11-05", "close": 9.94, "volume": null}, {"date": "2021-11-08", "close": 9.94, "volume": null}, {"date": "2021-11-09", "close": 9.94, "volume": null}, {"date": "2021-11-10", "close": 9.92, "volume": 806.0}, {"date": "2021-11-11", "close": 9.92, "volume": null}, {"date": "2021-11-12", "close": 9.92, "volume": null}, {"date": "2021-11-15", "close": 9.92, "volume": null}, {"date": "2021-11-16", "close": 9.89, "volume": 1125.0}, {"date": "2021-11-17", "close": 9.92, "volume": 200.0}, {"date": "2021-11-18", "close": 9.9, "volume": 6903.0}, {"date": "2021-11-19", "close": 9.94, "volume": 1124.0}, {"date": "2021-11-22", "close": 9.95, "volume": 100.0}, {"date": "2021-11-23", "close": 9.93, "volume": 150000.0}, {"date": "2021-11-24", "close": 9.93, "volume": null}, {"date": "2021-11-26", "close": 9.91, "volume": 600.0}, {"date": "2021-11-29", "close": 9.91, "volume": 200.0}, {"date": "2021-11-30", "close": 9.91, "volume": null}, {"date": "2021-12-01", "close": 9.91, "volume": null}, {"date": "2021-12-02", "close": 9.92, "volume": 5000.0}, {"date": "2021-12-03", "close": 9.92, "volume": null}, {"date": "2021-12-06", "close": 9.92, "volume": null}, {"date": "2021-12-07", "close": 9.91, "volume": 1327.0}, {"date": "2021-12-08", "close": 9.91, "volume": null}, {"date": "2021-12-09", "close": 9.91, "volume": null}, {"date": "2021-12-10", "close": 9.9, "volume": 71589.0}, {"date": "2021-12-13", "close": 9.9, "volume": null}, {"date": "2021-12-14", "close": 9.9, "volume": null}, {"date": "2021-12-15", "close": 9.9, "volume": null}, {"date": "2021-12-16", "close": 9.9, "volume": 652.0}, {"date": "2021-12-17", "close": 9.9, "volume": 10000.0}, {"date": "2021-12-20", "close": 9.9, "volume": null}, {"date": "2021-12-21", "close": 9.9, "volume": null}, {"date": "2021-12-22", "close": 9.9, "volume": null}, {"date": "2021-12-23", "close": 9.97, "volume": 150.0}, {"date": "2021-12-27", "close": 9.97, "volume": null}, {"date": "2021-12-28", "close": 9.97, "volume": null}, {"date": "2021-12-29", "close": 9.97, "volume": null}, {"date": "2021-12-30", "close": 9.9, "volume": 100.0}, {"date": "2021-12-31", "close": 9.94, "volume": 4800.0}, {"date": "2022-01-03", "close": 9.92, "volume": 501.0}, {"date": "2022-01-04", "close": 9.92, "volume": null}, {"date": "2022-01-05", "close": 9.92, "volume": null}, {"date": "2022-01-06", "close": 9.92, "volume": null}, {"date": "2022-01-07", "close": 9.92, "volume": 10001.0}, {"date": "2022-01-10", "close": 9.92, "volume": null}, {"date": "2022-01-11", "close": 9.92, "volume": 2466.0}, {"date": "2022-01-12", "close": 9.93, "volume": 9271.0}, {"date": "2022-01-13", "close": 9.93, "volume": 4178.0}, {"date": "2022-01-14", "close": 9.93, "volume": null}, {"date": "2022-01-18", "close": 9.93, "volume": null}, {"date": "2022-01-19", "close": 9.92, "volume": 213.0}, {"date": "2022-01-20", "close": 9.92, "volume": 499.0}, {"date": "2022-01-21", "close": 9.92, "volume": 1091.0}, {"date": "2022-01-24", "close": 9.92, "volume": null}, {"date": "2022-01-25", "close": 9.92, "volume": null}, {"date": "2022-01-26", "close": 9.92, "volume": null}, {"date": "2022-01-27", "close": 9.94, "volume": 4259.0}, {"date": "2022-01-28", "close": 9.94, "volume": null}, {"date": "2022-01-31", "close": 9.96, "volume": 103.0}, {"date": "2022-02-01", "close": 9.96, "volume": null}, {"date": "2022-02-02", "close": 9.96, "volume": null}, {"date": "2022-02-03", "close": 9.96, "volume": null}, {"date": "2022-02-04", "close": 9.96, "volume": null}, {"date": "2022-02-07", "close": 9.96, "volume": null}, {"date": "2022-02-08", "close": 9.96, "volume": null}, {"date": "2022-02-09", "close": 9.96, "volume": null}, {"date": "2022-02-10", "close": 9.98, "volume": 581.0}, {"date": "2022-02-11", "close": 9.98, "volume": null}, {"date": "2022-02-14", "close": 9.98, "volume": null}, {"date": "2022-02-15", "close": 9.97, "volume": 11814.0}, {"date": "2022-02-16", "close": 9.97, "volume": 1870.0}, {"date": "2022-02-17", "close": 9.96, "volume": 2966.0}, {"date": "2022-02-18", "close": 9.96, "volume": null}, {"date": "2022-02-22", "close": 9.96, "volume": null}, {"date": "2022-02-23", "close": 9.96, "volume": 1810.0}, {"date": "2022-02-24", "close": 9.96, "volume": null}, {"date": "2022-02-25", "close": 9.96, "volume": null}, {"date": "2022-02-28", "close": 9.96, "volume": null}, {"date": "2022-03-01", "close": 9.96, "volume": null}, {"date": "2022-03-02", "close": 9.96, "volume": null}, {"date": "2022-03-03", "close": 9.96, "volume": null}, {"date": "2022-03-04", "close": 9.96, "volume": null}, {"date": "2022-03-07", "close": 9.96, "volume": null}, {"date": "2022-03-08", "close": 9.96, "volume": null}, {"date": "2022-03-09", "close": 9.99, "volume": 5961.0}, {"date": "2022-03-10", "close": 9.99, "volume": null}, {"date": "2022-03-11", "close": 9.98, "volume": 100.0}, {"date": "2022-03-14", "close": 9.99, "volume": 100.0}, {"date": "2022-03-15", "close": 10.02, "volume": 601.0}, {"date": "2022-03-16", "close": 10.02, "volume": null}, {"date": "2022-03-17", "close": 10.02, "volume": null}, {"date": "2022-03-18", "close": 10.02, "volume": null}, {"date": "2022-03-21", "close": 9.98, "volume": 101.0}, {"date": "2022-03-22", "close": 9.99, "volume": 303.0}, {"date": "2022-03-23", "close": 9.99, "volume": null}, {"date": "2022-03-24", "close": 9.99, "volume": null}, {"date": "2022-03-25", "close": 9.99, "volume": 360747.0}, {"date": "2022-03-28", "close": 9.99, "volume": null}, {"date": "2022-03-29", "close": 9.99, "volume": 210.0}, {"date": "2022-03-30", "close": 9.99, "volume": null}, {"date": "2022-03-31", "close": 10.02, "volume": 2201.0}, {"date": "2022-04-01", "close": 10.03, "volume": 1510.0}, {"date": "2022-04-04", "close": 10.03, "volume": null}, {"date": "2022-04-05", "close": 10.03, "volume": null}, {"date": "2022-04-06", "close": 10.01, "volume": 200.0}, {"date": "2022-04-07", "close": 10.01, "volume": null}, {"date": "2022-04-08", "close": 10.01, "volume": null}, {"date": "2022-04-11", "close": 10.01, "volume": null}, {"date": "2022-04-12", "close": 10.05, "volume": 2000.0}, {"date": "2022-04-13", "close": 10.04, "volume": 1001.0}, {"date": "2022-04-14", "close": 10.05, "volume": 601.0}, {"date": "2022-04-18", "close": 10.05, "volume": null}, {"date": "2022-04-19", "close": 10.05, "volume": null}, {"date": "2022-04-20", "close": 10.05, "volume": null}, {"date": "2022-04-21", "close": 10.05, "volume": null}, {"date": "2022-04-22", "close": 10.05, "volume": null}, {"date": "2022-04-25", "close": 10.05, "volume": 401066.0}, {"date": "2022-04-26", "close": 10.02, "volume": 67500.0}, {"date": "2022-04-27", "close": 10.02, "volume": null}, {"date": "2022-04-28", "close": 10.03, "volume": 202.0}, {"date": "2022-04-29", "close": 10.03, "volume": null}, {"date": "2022-05-02", "close": 10.03, "volume": null}, {"date": "2022-05-03", "close": 10.01, "volume": 131297.0}, {"date": "2022-05-04", "close": 10.01, "volume": null}, {"date": "2022-05-05", "close": 10.01, "volume": null}, {"date": "2022-05-06", "close": 10.01, "volume": null}, {"date": "2022-05-09", "close": 10.01, "volume": null}, {"date": "2022-05-10", "close": 10.02, "volume": 1001.0}, {"date": "2022-05-11", "close": 10.02, "volume": null}, {"date": "2022-05-12", "close": 10.02, "volume": 2002.0}, {"date": "2022-05-13", "close": 10.02, "volume": 8399.0}, {"date": "2022-05-16", "close": 10.02, "volume": null}, {"date": "2022-05-17", "close": 10.02, "volume": null}, {"date": "2022-05-18", "close": 10.02, "volume": null}, {"date": "2022-05-19", "close": 10.02, "volume": null}, {"date": "2022-05-20", "close": 10.02, "volume": 13103.0}, {"date": "2022-05-23", "close": 10.02, "volume": null}, {"date": "2022-05-24", "close": 10.02, "volume": null}, {"date": "2022-05-25", "close": 10.02, "volume": null}, {"date": "2022-05-26", "close": 10.02, "volume": null}, {"date": "2022-05-27", "close": 10.02, "volume": null}, {"date": "2022-05-31", "close": 10.02, "volume": null}, {"date": "2022-06-01", "close": 10.02, "volume": null}, {"date": "2022-06-02", "close": 10.02, "volume": null}, {"date": "2022-06-03", "close": 10.04, "volume": 27123.0}, {"date": "2022-06-06", "close": 10.04, "volume": null}, {"date": "2022-06-07", "close": 10.04, "volume": 359.0}, {"date": "2022-06-08", "close": 10.04, "volume": null}, {"date": "2022-06-09", "close": 10.05, "volume": 15948.0}, {"date": "2022-06-10", "close": 10.05, "volume": null}, {"date": "2022-06-13", "close": 10.14, "volume": 7879.0}, {"date": "2022-06-14", "close": 10.04, "volume": 4642.0}, {"date": "2022-06-15", "close": 10.04, "volume": 479.0}, {"date": "2022-06-16", "close": 10.04, "volume": null}, {"date": "2022-06-17", "close": 10.04, "volume": null}, {"date": "2022-06-21", "close": 10.05, "volume": 301.0}, {"date": "2022-06-22", "close": 10.07, "volume": 176584.0}, {"date": "2022-06-23", "close": 10.05, "volume": 251.0}, {"date": "2022-06-24", "close": 10.05, "volume": null}, {"date": "2022-06-27", "close": 10.05, "volume": null}, {"date": "2022-06-28", "close": 10.05, "volume": null}, {"date": "2022-06-29", "close": 10.05, "volume": null}, {"date": "2022-06-30", "close": 10.05, "volume": null}, {"date": "2022-07-01", "close": 10.05, "volume": 21154.0}, {"date": "2022-07-05", "close": 10.05, "volume": null}, {"date": "2022-07-06", "close": 10.05, "volume": null}, {"date": "2022-07-07", "close": 10.05, "volume": null}, {"date": "2022-07-08", "close": 10.05, "volume": null}, {"date": "2022-07-11", "close": 10.05, "volume": null}, {"date": "2022-07-12", "close": 10.05, "volume": null}, {"date": "2022-07-13", "close": 10.05, "volume": null}, {"date": "2022-07-14", "close": 10.07, "volume": 30000.0}, {"date": "2022-07-15", "close": 10.07, "volume": null}, {"date": "2022-07-18", "close": 10.07, "volume": null}, {"date": "2022-07-19", "close": 10.07, "volume": null}, {"date": "2022-07-20", "close": 10.07, "volume": null}, {"date": "2022-07-21", "close": 10.07, "volume": null}, {"date": "2022-07-22", "close": 10.07, "volume": null}, {"date": "2022-07-25", "close": 10.07, "volume": null}, {"date": "2022-07-26", "close": 10.25, "volume": 200.0}, {"date": "2022-07-27", "close": 10.1, "volume": 30300.0}, {"date": "2022-07-28", "close": 10.1, "volume": null}, {"date": "2022-07-29", "close": 10.1, "volume": null}, {"date": "2022-08-01", "close": 10.1, "volume": null}, {"date": "2022-08-02", "close": 10.1, "volume": null}, {"date": "2022-08-03", "close": 10.11, "volume": 106.0}, {"date": "2022-08-04", "close": 10.11, "volume": 70251.0}, {"date": "2022-08-05", "close": 10.12, "volume": 52101.0}, {"date": "2022-08-08", "close": 10.12, "volume": null}, {"date": "2022-08-09", "close": 10.13, "volume": 32204.0}, {"date": "2022-08-10", "close": 10.13, "volume": null}, {"date": "2022-08-11", "close": 10.195, "volume": 1300.0}, {"date": "2022-08-12", "close": 10.14, "volume": 1152.0}, {"date": "2022-08-15", "close": 10.14, "volume": 616.0}, {"date": "2022-08-16", "close": 10.14, "volume": null}, {"date": "2022-08-17", "close": 10.14, "volume": null}, {"date": "2022-08-18", "close": 10.14, "volume": null}, {"date": "2022-08-19", "close": 10.17, "volume": 1000.0}, {"date": "2022-08-22", "close": 10.1608, "volume": 58998.0}, {"date": "2022-08-23", "close": 10.1608, "volume": null}, {"date": "2022-08-24", "close": 10.1608, "volume": null}, {"date": "2022-08-25", "close": 10.1608, "volume": null}, {"date": "2022-08-26", "close": 10.1608, "volume": null}, {"date": "2022-08-29", "close": 10.1608, "volume": null}, {"date": "2022-08-30", "close": 10.1608, "volume": null}, {"date": "2022-08-31", "close": 10.17, "volume": 100.0}, {"date": "2022-09-01", "close": 10.17, "volume": null}, {"date": "2022-09-02", "close": 10.18, "volume": 100.0}, {"date": "2022-09-06", "close": 10.18, "volume": null}, {"date": "2022-09-07", "close": 10.18, "volume": null}, {"date": "2022-09-08", "close": 10.17, "volume": 1700.0}, {"date": "2022-09-09", "close": 10.18, "volume": 1500.0}, {"date": "2022-09-12", "close": 10.18, "volume": null}, {"date": "2022-09-13", "close": 10.18, "volume": null}, {"date": "2022-09-14", "close": 10.18, "volume": null}, {"date": "2022-09-15", "close": 10.18, "volume": null}, {"date": "2022-09-16", "close": 10.18, "volume": null}, {"date": "2022-09-19", "close": 10.18, "volume": null}, {"date": "2022-09-20", "close": 10.19, "volume": 200.0}, {"date": "2022-09-21", "close": 10.19, "volume": null}, {"date": "2022-09-22", "close": 10.19, "volume": null}, {"date": "2022-09-23", "close": 10.2, "volume": 10003.0}, {"date": "2022-09-26", "close": 10.2, "volume": null}, {"date": "2022-09-27", "close": 10.2, "volume": 102.0}, {"date": "2022-09-28", "close": 10.2, "volume": 32490.0}, {"date": "2022-09-29", "close": 10.22, "volume": 1861.0}, {"date": "2022-09-30", "close": 10.22, "volume": null}, {"date": "2022-10-03", "close": 10.21, "volume": 20800.0}, {"date": "2022-10-04", "close": 10.21, "volume": null}, {"date": "2022-10-05", "close": 10.21, "volume": 900.0}, {"date": "2022-10-06", "close": 10.21, "volume": null}, {"date": "2022-10-07", "close": 10.22, "volume": 1831.0}, {"date": "2022-10-10", "close": 10.22, "volume": null}, {"date": "2022-10-11", "close": 10.22, "volume": 4750.0}, {"date": "2022-10-12", "close": 10.22, "volume": null}, {"date": "2022-10-13", "close": 10.22, "volume": null}, {"date": "2022-10-14", "close": 10.22, "volume": null}, {"date": "2022-10-17", "close": 10.22, "volume": null}, {"date": "2022-10-18", "close": 10.22, "volume": null}, {"date": "2022-10-19", "close": 10.26, "volume": 3100.0}, {"date": "2022-10-20", "close": 10.26, "volume": null}, {"date": "2022-10-21", "close": 10.24, "volume": 154670.0}, {"date": "2022-10-24", "close": 10.24, "volume": null}, {"date": "2022-10-25", "close": 10.24, "volume": null}, {"date": "2022-10-26", "close": 10.24, "volume": null}, {"date": "2022-10-27", "close": 10.27, "volume": 2284.0}, {"date": "2022-10-28", "close": 10.27, "volume": null}, {"date": "2022-10-31", "close": 10.27, "volume": 65000.0}, {"date": "2022-11-01", "close": 10.27, "volume": 1611.0}, {"date": "2022-11-02", "close": 10.27, "volume": null}, {"date": "2022-11-03", "close": 10.325, "volume": 5620.0}, {"date": "2022-11-04", "close": 10.325, "volume": null}, {"date": "2022-11-07", "close": 10.325, "volume": null}, {"date": "2022-11-08", "close": 10.34, "volume": 2000.0}, {"date": "2022-11-09", "close": 10.3457, "volume": 200.0}, {"date": "2022-11-10", "close": 10.325, "volume": 1510.0}, {"date": "2022-11-11", "close": 10.3, "volume": 201.0}, {"date": "2022-11-14", "close": 10.325, "volume": 1590.0}, {"date": "2022-11-15", "close": 10.3, "volume": 500.0}, {"date": "2022-11-16", "close": 10.3, "volume": 1504.0}, {"date": "2022-11-17", "close": 10.3, "volume": null}, {"date": "2022-11-18", "close": 10.3, "volume": null}, {"date": "2022-11-21", "close": 10.349, "volume": 6106.0}, {"date": "2022-11-22", "close": 10.349, "volume": null}, {"date": "2022-11-23", "close": 10.35, "volume": 5100.0}, {"date": "2022-11-25", "close": 10.35, "volume": null}, {"date": "2022-11-28", "close": 10.3696, "volume": 8200.0}, {"date": "2022-11-29", "close": 10.31, "volume": 13469.0}, {"date": "2022-11-30", "close": 10.31, "volume": null}, {"date": "2022-12-01", "close": 10.31, "volume": null}, {"date": "2022-12-02", "close": 10.31, "volume": null}, {"date": "2022-12-05", "close": 10.31, "volume": null}, {"date": "2022-12-06", "close": 10.31, "volume": null}, {"date": "2022-12-07", "close": 10.31, "volume": null}, {"date": "2022-12-08", "close": 10.31, "volume": null}, {"date": "2022-12-09", "close": 10.31, "volume": null}, {"date": "2022-12-12", "close": 10.31, "volume": null}, {"date": "2022-12-13", "close": 10.31, "volume": null}, {"date": "2022-12-14", "close": 10.31, "volume": null}, {"date": "2022-12-15", "close": 10.31, "volume": null}, {"date": "2022-12-16", "close": 10.31, "volume": null}, {"date": "2022-12-19", "close": 10.31, "volume": null}, {"date": "2022-12-20", "close": 10.31, "volume": null}, {"date": "2022-12-21", "close": 10.31, "volume": null}, {"date": "2022-12-22", "close": 10.31, "volume": null}, {"date": "2022-12-23", "close": 10.31, "volume": null}, {"date": "2022-12-27", "close": 10.4, "volume": 6512.0}, {"date": "2022-12-28", "close": 10.42, "volume": 6169.0}, {"date": "2022-12-29", "close": 10.42, "volume": null}, {"date": "2022-12-30", "close": 10.45, "volume": 100.0}, {"date": "2023-01-03", "close": 10.45, "volume": null}, {"date": "2023-01-04", "close": 10.45, "volume": null}, {"date": "2023-01-05", "close": 10.45, "volume": null}, {"date": "2023-01-06", "close": 10.47, "volume": 2766.0}, {"date": "2023-01-09", "close": 10.47, "volume": null}, {"date": "2023-01-10", "close": 10.5, "volume": 4850.0}, {"date": "2023-01-11", "close": 10.5, "volume": null}, {"date": "2023-01-12", "close": 10.55, "volume": 3301.0}, {"date": "2023-01-13", "close": 10.55, "volume": 1162.0}, {"date": "2023-01-17", "close": 10.55, "volume": null}, {"date": "2023-01-18", "close": 10.46, "volume": 594.0}, {"date": "2023-01-19", "close": 10.59, "volume": 41450.0}, {"date": "2023-01-20", "close": 10.6, "volume": 11938.0}, {"date": "2023-01-23", "close": 10.61, "volume": 47778.0}, {"date": "2023-01-24", "close": 10.61, "volume": null}, {"date": "2023-01-25", "close": 10.61, "volume": null}, {"date": "2023-01-26", "close": 10.61, "volume": null}, {"date": "2023-01-27", "close": 10.61, "volume": null}, {"date": "2023-01-30", "close": 10.62, "volume": 100.0}, {"date": "2023-01-31", "close": 10.62, "volume": null}, {"date": "2023-02-01", "close": 10.62, "volume": null}, {"date": "2023-02-02", "close": 10.62, "volume": null}, {"date": "2023-02-03", "close": 10.62, "volume": null}, {"date": "2023-02-06", "close": 10.62, "volume": null}, {"date": "2023-02-07", "close": 10.62, "volume": null}, {"date": "2023-02-08", "close": 10.62, "volume": null}, {"date": "2023-02-09", "close": 10.62, "volume": null}, {"date": "2023-02-10", "close": 10.62, "volume": null}, {"date": "2023-02-13", "close": 10.62, "volume": null}, {"date": "2023-02-14", "close": 10.62, "volume": null}, {"date": "2023-02-15", "close": 10.62, "volume": null}, {"date": "2023-02-16", "close": 10.62, "volume": null}, {"date": "2023-02-17", "close": 10.52, "volume": 216.0}, {"date": "2023-02-21", "close": 10.52, "volume": null}, {"date": "2023-02-22", "close": 10.52, "volume": null}, {"date": "2023-02-23", "close": 10.52, "volume": null}, {"date": "2023-02-24", "close": 10.52, "volume": null}, {"date": "2023-02-27", "close": 10.52, "volume": null}, {"date": "2023-02-28", "close": 10.52, "volume": null}, {"date": "2023-03-01", "close": 10.52, "volume": null}, {"date": "2023-03-02", "close": 10.52, "volume": null}, {"date": "2023-03-03", "close": 10.52, "volume": null}, {"date": "2023-03-06", "close": 10.52, "volume": null}, {"date": "2023-03-07", "close": 10.52, "volume": null}, {"date": "2023-03-08", "close": 10.64, "volume": 417.0}, {"date": "2023-03-09", "close": 10.64, "volume": null}, {"date": "2023-03-10", "close": 10.64, "volume": null}, {"date": "2023-03-13", "close": 10.64, "volume": null}, {"date": "2023-03-14", "close": 10.64, "volume": null}, {"date": "2023-03-15", "close": 10.64, "volume": null}, {"date": "2023-03-16", "close": 10.64, "volume": null}, {"date": "2023-03-17", "close": 10.64, "volume": null}, {"date": "2023-03-20", "close": 10.64, "volume": null}, {"date": "2023-03-21", "close": 10.64, "volume": null}, {"date": "2023-03-22", "close": 10.64, "volume": null}, {"date": "2023-03-23", "close": 10.64, "volume": null}, {"date": "2023-03-24", "close": 10.64, "volume": null}, {"date": "2023-03-27", "close": 10.64, "volume": null}, {"date": "2023-03-28", "close": 10.64, "volume": null}, {"date": "2023-03-29", "close": 10.64, "volume": null}, {"date": "2023-03-30", "close": 10.79, "volume": 310.0}, {"date": "2023-03-31", "close": 10.79, "volume": null}, {"date": "2023-04-03", "close": 10.79, "volume": null}, {"date": "2023-04-04", "close": 10.79, "volume": null}, {"date": "2023-04-05", "close": 10.79, "volume": null}, {"date": "2023-04-06", "close": 10.78, "volume": 125.0}, {"date": "2023-04-10", "close": 10.78, "volume": null}, {"date": "2023-04-11", "close": 10.78, "volume": null}, {"date": "2023-04-12", "close": 10.78, "volume": null}, {"date": "2023-04-13", "close": 10.78, "volume": null}, {"date": "2023-04-14", "close": 10.78, "volume": null}, {"date": "2023-04-17", "close": 10.78, "volume": null}, {"date": "2023-04-18", "close": 10.78, "volume": null}, {"date": "2023-04-19", "close": 10.6985, "volume": 100.0}, {"date": "2023-04-20", "close": 10.6985, "volume": null}, {"date": "2023-04-21", "close": 10.6985, "volume": null}, {"date": "2023-04-24", "close": 10.6985, "volume": null}, {"date": "2023-04-25", "close": 10.6985, "volume": null}, {"date": "2023-04-26", "close": 10.82, "volume": 104.0}, {"date": "2023-04-27", "close": 10.82, "volume": null}, {"date": "2023-04-28", "close": 10.7, "volume": 1003.0}, {"date": "2023-05-01", "close": 10.7, "volume": null}, {"date": "2023-05-02", "close": 10.7, "volume": null}, {"date": "2023-05-03", "close": 10.7, "volume": null}, {"date": "2023-05-04", "close": 10.7, "volume": null}, {"date": "2023-05-05", "close": 10.7, "volume": null}, {"date": "2023-05-08", "close": 10.7131, "volume": 151.0}, {"date": "2023-05-09", "close": 10.7131, "volume": null}, {"date": "2023-05-10", "close": 10.7131, "volume": null}, {"date": "2023-05-11", "close": 10.7131, "volume": null}, {"date": "2023-05-12", "close": 10.7131, "volume": null}, {"date": "2023-05-15", "close": 10.7131, "volume": null}, {"date": "2023-05-16", "close": 10.7131, "volume": null}, {"date": "2023-05-17", "close": 10.7131, "volume": null}, {"date": "2023-05-18", "close": 10.7131, "volume": null}, {"date": "2023-05-19", "close": 10.73, "volume": 100060.0}, {"date": "2023-05-22", "close": 10.73, "volume": null}, {"date": "2023-05-23", "close": 10.8, "volume": 201.0}, {"date": "2023-05-24", "close": 10.8, "volume": null}, {"date": "2023-05-25", "close": 10.8, "volume": 115.0}, {"date": "2023-05-26", "close": 10.8, "volume": 100.0}, {"date": "2023-05-30", "close": 10.8, "volume": 109.0}, {"date": "2023-05-31", "close": 10.8, "volume": 101.0}, {"date": "2023-06-01", "close": 10.8, "volume": 152.0}, {"date": "2023-06-02", "close": 10.8, "volume": 200.0}, {"date": "2023-06-05", "close": 10.82, "volume": 11363.0}, {"date": "2023-06-06", "close": 10.82, "volume": null}, {"date": "2023-06-07", "close": 10.82, "volume": null}, {"date": "2023-06-08", "close": 10.82, "volume": null}, {"date": "2023-06-09", "close": 10.82, "volume": null}, {"date": "2023-06-12", "close": 10.82, "volume": 1509.0}, {"date": "2023-06-13", "close": 10.82, "volume": null}, {"date": "2023-06-14", "close": 10.82, "volume": null}, {"date": "2023-06-15", "close": 10.82, "volume": null}, {"date": "2023-06-16", "close": 10.82, "volume": null}, {"date": "2023-06-20", "close": 10.82, "volume": null}, {"date": "2023-06-21", "close": 10.82, "volume": null}, {"date": "2023-06-22", "close": 10.82, "volume": null}, {"date": "2023-06-23", "close": 10.82, "volume": null}, {"date": "2023-06-26", "close": 10.82, "volume": null}, {"date": "2023-06-27", "close": 10.82, "volume": null}, {"date": "2023-06-28", "close": 10.82, "volume": null}, {"date": "2023-06-29", "close": 10.82, "volume": null}, {"date": "2023-06-30", "close": 10.82, "volume": null}, {"date": "2023-07-03", "close": 10.82, "volume": null}, {"date": "2023-07-05", "close": 10.82, "volume": null}, {"date": "2023-07-06", "close": 10.88, "volume": 3200.0}, {"date": "2023-07-07", "close": 10.89, "volume": 5213.0}, {"date": "2023-07-10", "close": 10.89, "volume": null}, {"date": "2023-07-11", "close": 10.93, "volume": 411.0}, {"date": "2023-07-12", "close": 10.94, "volume": 9861.0}, {"date": "2023-07-13", "close": 10.975, "volume": 12837.0}, {"date": "2023-07-14", "close": 11.035, "volume": 1001.0}, {"date": "2023-07-17", "close": 11.035, "volume": null}, {"date": "2023-07-18", "close": 11.035, "volume": null}, {"date": "2023-07-19", "close": 11.035, "volume": null}, {"date": "2023-07-20", "close": 11.035, "volume": null}, {"date": "2023-07-21", "close": 11.035, "volume": null}, {"date": "2023-07-24", "close": 11.11, "volume": 1500.0}, {"date": "2023-07-25", "close": 11.11, "volume": 1154.0}, {"date": "2023-07-26", "close": 11.13, "volume": 1865.0}, {"date": "2023-07-27", "close": 11.0, "volume": 9026.0}, {"date": "2023-07-28", "close": 11.13, "volume": 10271.0}, {"date": "2023-07-31", "close": 11.0, "volume": 33819.0}, {"date": "2023-08-01", "close": 11.05, "volume": 36002.0}, {"date": "2023-08-02", "close": 11.05, "volume": null}, {"date": "2023-08-03", "close": 11.15, "volume": 1321.0}, {"date": "2023-08-04", "close": 11.15, "volume": 825.0}, {"date": "2023-08-07", "close": 11.02, "volume": 21345.0}, {"date": "2023-08-08", "close": 11.01, "volume": 112.0}, {"date": "2023-08-09", "close": 11.01, "volume": null}, {"date": "2023-08-10", "close": 11.02, "volume": 100.0}, {"date": "2023-08-11", "close": 11.01, "volume": 1145.0}, {"date": "2023-08-14", "close": 11.01, "volume": 101.0}, {"date": "2023-08-15", "close": 11.01, "volume": null}, {"date": "2023-08-16", "close": 11.01, "volume": null}, {"date": "2023-08-17", "close": 11.01, "volume": null}, {"date": "2023-08-18", "close": 11.01, "volume": null}, {"date": "2023-08-21", "close": 11.01, "volume": null}, {"date": "2023-08-22", "close": 11.01, "volume": null}, {"date": "2023-08-23", "close": 11.01, "volume": null}, {"date": "2023-08-24", "close": 11.01, "volume": null}, {"date": "2023-08-25", "close": 11.01, "volume": null}, {"date": "2023-08-28", "close": 11.01, "volume": null}, {"date": "2023-08-29", "close": 11.01, "volume": null}, {"date": "2023-08-30", "close": 11.15, "volume": 2716.0}, {"date": "2023-08-31", "close": 11.15, "volume": null}, {"date": "2023-09-01", "close": 11.15, "volume": null}, {"date": "2023-09-05", "close": 11.15, "volume": null}, {"date": "2023-09-06", "close": 11.15, "volume": null}, {"date": "2023-09-07", "close": 11.15, "volume": null}, {"date": "2023-09-08", "close": 11.15, "volume": null}, {"date": "2023-09-11", "close": 11.17, "volume": 100.0}, {"date": "2023-09-12", "close": 11.15, "volume": 106.0}, {"date": "2023-09-13", "close": 11.15, "volume": 105.0}, {"date": "2023-09-14", "close": 11.15, "volume": 105.0}, {"date": "2023-09-15", "close": 11.1, "volume": 103.0}, {"date": "2023-09-18", "close": 11.15, "volume": 7901.0}, {"date": "2023-09-19", "close": 11.15, "volume": null}, {"date": "2023-09-20", "close": 11.15, "volume": null}, {"date": "2023-09-21", "close": 11.15, "volume": null}, {"date": "2023-09-22", "close": 11.22, "volume": 100.0}, {"date": "2023-09-25", "close": 11.22, "volume": null}, {"date": "2023-09-26", "close": 11.26, "volume": 2234.0}, {"date": "2023-09-27", "close": 11.26, "volume": null}, {"date": "2023-09-28", "close": 11.26, "volume": null}, {"date": "2023-09-29", "close": 11.26, "volume": null}, {"date": "2023-10-02", "close": 11.26, "volume": null}, {"date": "2023-10-03", "close": 11.26, "volume": null}, {"date": "2023-10-04", "close": 11.3, "volume": 1304.0}, {"date": "2023-10-05", "close": 11.3, "volume": null}, {"date": "2023-10-06", "close": 11.3, "volume": null}, {"date": "2023-10-09", "close": 11.3, "volume": null}, {"date": "2023-10-10", "close": 11.4499, "volume": 1663.0}, {"date": "2023-10-11", "close": 11.4499, "volume": null}, {"date": "2023-10-12", "close": 11.4499, "volume": null}, {"date": "2023-10-13", "close": 11.4499, "volume": null}, {"date": "2023-10-16", "close": 11.4499, "volume": null}, {"date": "2023-10-17", "close": 11.4499, "volume": null}, {"date": "2023-10-18", "close": 11.4499, "volume": null}, {"date": "2023-10-19", "close": 11.4499, "volume": null}, {"date": "2023-10-20", "close": 11.4499, "volume": null}, {"date": "2023-10-23", "close": 11.4499, "volume": null}, {"date": "2023-10-24", "close": 11.4499, "volume": null}, {"date": "2023-10-25", "close": 11.4499, "volume": null}, {"date": "2023-10-26", "close": 11.4499, "volume": null}, {"date": "2023-10-27", "close": 11.4499, "volume": null}, {"date": "2023-10-30", "close": 11.4499, "volume": null}, {"date": "2023-10-31", "close": 11.4499, "volume": null}, {"date": "2023-11-01", "close": 11.4499, "volume": null}, {"date": "2023-11-02", "close": 11.4499, "volume": null}, {"date": "2023-11-03", "close": 11.4499, "volume": null}, {"date": "2023-11-06", "close": 11.32, "volume": 910.0}, {"date": "2023-11-07", "close": 11.32, "volume": null}, {"date": "2023-11-08", "close": 11.32, "volume": null}, {"date": "2023-11-09", "close": 11.32, "volume": null}, {"date": "2023-11-10", "close": 11.32, "volume": null}, {"date": "2023-11-13", "close": 11.32, "volume": null}, {"date": "2023-11-14", "close": 11.32, "volume": null}, {"date": "2023-11-15", "close": 11.32, "volume": null}, {"date": "2023-11-16", "close": 11.32, "volume": null}, {"date": "2023-11-17", "close": 11.32, "volume": null}, {"date": "2023-11-20", "close": 11.32, "volume": null}, {"date": "2023-11-21", "close": 11.32, "volume": null}, {"date": "2023-11-22", "close": 11.32, "volume": null}, {"date": "2023-11-24", "close": 11.38, "volume": 5187.0}, {"date": "2023-11-27", "close": 11.38, "volume": null}, {"date": "2023-11-28", "close": 11.36, "volume": 800.0}, {"date": "2023-11-29", "close": 11.36, "volume": null}, {"date": "2023-11-30", "close": 11.36, "volume": null}, {"date": "2023-12-01", "close": 11.36, "volume": null}, {"date": "2023-12-04", "close": 11.56, "volume": 3362.0}, {"date": "2023-12-05", "close": 11.47, "volume": 482.0}, {"date": "2023-12-06", "close": 11.49, "volume": 382.0}, {"date": "2023-12-07", "close": 11.37, "volume": 2731.0}, {"date": "2023-12-08", "close": 11.37, "volume": null}, {"date": "2023-12-11", "close": 11.37, "volume": null}, {"date": "2023-12-12", "close": 11.37, "volume": null}, {"date": "2023-12-13", "close": 11.4, "volume": 37701.0}, {"date": "2023-12-14", "close": 11.4, "volume": null}, {"date": "2023-12-15", "close": 11.45, "volume": 9087.0}, {"date": "2023-12-18", "close": 11.45, "volume": null}, {"date": "2023-12-19", "close": 11.3801, "volume": 15103.0}, {"date": "2023-12-20", "close": 11.46, "volume": 36984.0}, {"date": "2023-12-21", "close": 11.43, "volume": 425.0}, {"date": "2023-12-22", "close": 11.43, "volume": null}, {"date": "2023-12-26", "close": 11.45, "volume": 589.0}, {"date": "2023-12-27", "close": 11.4004, "volume": 800.0}, {"date": "2023-12-28", "close": 11.45, "volume": 534.0}, {"date": "2023-12-29", "close": 11.45, "volume": null}, {"date": "2024-01-02", "close": 11.45, "volume": null}, {"date": "2024-01-03", "close": 11.45, "volume": null}, {"date": "2024-01-04", "close": 11.45, "volume": null}, {"date": "2024-01-05", "close": 11.45, "volume": null}, {"date": "2024-01-08", "close": 11.525, "volume": 1603.0}, {"date": "2024-01-09", "close": 11.525, "volume": 518.0}, {"date": "2024-01-10", "close": 11.525, "volume": null}, {"date": "2024-01-11", "close": 11.525, "volume": null}, {"date": "2024-01-12", "close": 11.525, "volume": null}, {"date": "2024-01-16", "close": 11.525, "volume": null}, {"date": "2024-01-17", "close": 11.525, "volume": null}, {"date": "2024-01-18", "close": 11.51, "volume": 798.0}, {"date": "2024-01-19", "close": 11.51, "volume": null}, {"date": "2024-01-22", "close": 11.51, "volume": null}, {"date": "2024-01-23", "close": 11.51, "volume": null}, {"date": "2024-01-24", "close": 11.51, "volume": null}, {"date": "2024-01-25", "close": 11.65, "volume": 1429.0}, {"date": "2024-01-26", "close": 11.65, "volume": null}, {"date": "2024-01-29", "close": 11.65, "volume": null}, {"date": "2024-01-30", "close": 11.65, "volume": null}, {"date": "2024-01-31", "close": 11.65, "volume": null}, {"date": "2024-02-01", "close": 11.52, "volume": 127561.0}, {"date": "2024-02-02", "close": 11.52, "volume": null}, {"date": "2024-02-05", "close": 11.52, "volume": null}, {"date": "2024-02-06", "close": 11.52, "volume": null}, {"date": "2024-02-07", "close": 11.52, "volume": null}, {"date": "2024-02-08", "close": 11.7, "volume": 183.0}, {"date": "2024-02-09", "close": 11.38, "volume": 4306.0}, {"date": "2024-02-12", "close": 11.38, "volume": null}, {"date": "2024-02-13", "close": 11.38, "volume": null}, {"date": "2024-02-14", "close": 11.8, "volume": 7586.0}, {"date": "2024-02-15", "close": 11.85, "volume": 1252.0}, {"date": "2024-02-16", "close": 11.645, "volume": 475.0}, {"date": "2024-02-20", "close": 11.645, "volume": null}, {"date": "2024-02-21", "close": 11.645, "volume": null}, {"date": "2024-02-22", "close": 11.645, "volume": null}, {"date": "2024-02-23", "close": 11.9, "volume": 469.0}, {"date": "2024-02-26", "close": 11.9, "volume": null}, {"date": "2024-02-27", "close": 11.9, "volume": null}, {"date": "2024-02-28", "close": 11.9, "volume": null}, {"date": "2024-02-29", "close": 11.9, "volume": null}, {"date": "2024-03-01", "close": 11.9, "volume": null}, {"date": "2024-03-04", "close": 11.6, "volume": 303.0}, {"date": "2024-03-05", "close": 11.6, "volume": 103.0}, {"date": "2024-03-06", "close": 11.6, "volume": 164.0}, {"date": "2024-03-07", "close": 11.6, "volume": null}, {"date": "2024-03-08", "close": 11.6, "volume": null}, {"date": "2024-03-11", "close": 11.47, "volume": 159.0}, {"date": "2024-03-12", "close": 11.5, "volume": 100.0}, {"date": "2024-03-13", "close": 11.47, "volume": 100.0}, {"date": "2024-03-14", "close": 11.47, "volume": 150.0}, {"date": "2024-03-15", "close": 11.47, "volume": 102.0}, {"date": "2024-03-18", "close": 11.47, "volume": 107.0}, {"date": "2024-03-19", "close": 11.49, "volume": 100.0}, {"date": "2024-03-20", "close": 11.49, "volume": null}, {"date": "2024-03-21", "close": 11.47, "volume": 548.0}, {"date": "2024-03-22", "close": 11.47, "volume": null}, {"date": "2024-03-25", "close": 11.47, "volume": null}, {"date": "2024-03-26", "close": 11.47, "volume": null}, {"date": "2024-03-27", "close": 11.47, "volume": null}, {"date": "2024-03-28", "close": 11.47, "volume": null}, {"date": "2024-04-01", "close": 11.47, "volume": null}, {"date": "2024-04-02", "close": 11.44, "volume": 100.0}, {"date": "2024-04-03", "close": 11.44, "volume": null}, {"date": "2024-04-04", "close": 11.44, "volume": null}, {"date": "2024-04-05", "close": 11.44, "volume": 102.0}, {"date": "2024-04-08", "close": 11.5, "volume": 100.0}, {"date": "2024-04-09", "close": 11.78, "volume": 12358.0}, {"date": "2024-04-10", "close": 11.78, "volume": null}, {"date": "2024-04-11", "close": 11.78, "volume": null}, {"date": "2024-04-12", "close": 11.79, "volume": 9228.0}, {"date": "2024-04-15", "close": 11.8, "volume": 1001.0}, {"date": "2024-04-16", "close": 11.8, "volume": null}, {"date": "2024-04-17", "close": 11.8, "volume": 81733.0}, {"date": "2024-04-18", "close": 11.8, "volume": null}, {"date": "2024-04-19", "close": 11.8, "volume": 1322.0}, {"date": "2024-04-22", "close": 11.88, "volume": 12103.0}, {"date": "2024-04-23", "close": 11.85, "volume": 181.0}, {"date": "2024-04-24", "close": 11.85, "volume": null}, {"date": "2024-04-25", "close": 11.82, "volume": 145.0}, {"date": "2024-04-26", "close": 11.85, "volume": 10123.0}, {"date": "2024-04-29", "close": 11.85, "volume": null}, {"date": "2024-04-30", "close": 11.85, "volume": 3501.0}, {"date": "2024-05-01", "close": 11.85, "volume": null}, {"date": "2024-05-02", "close": 11.85, "volume": null}, {"date": "2024-05-03", "close": 11.85, "volume": 18056.0}, {"date": "2024-05-06", "close": 11.87, "volume": 106.0}, {"date": "2024-05-07", "close": 11.89, "volume": 30762.0}, {"date": "2024-05-08", "close": 11.89, "volume": null}, {"date": "2024-05-09", "close": 11.89, "volume": 49244.0}, {"date": "2024-05-10", "close": 11.8903, "volume": 205.0}, {"date": "2024-05-13", "close": 11.92, "volume": 104.0}, {"date": "2024-05-14", "close": 11.92, "volume": null}, {"date": "2024-05-15", "close": 11.92, "volume": null}, {"date": "2024-05-16", "close": 11.89, "volume": 624.0}, {"date": "2024-05-17", "close": 11.98, "volume": 210.0}, {"date": "2024-05-20", "close": 12.0, "volume": 1702.0}, {"date": "2024-05-21", "close": 12.0, "volume": null}, {"date": "2024-05-22", "close": 12.0, "volume": null}, {"date": "2024-05-23", "close": 12.0, "volume": null}, {"date": "2024-05-24", "close": 12.0, "volume": null}, {"date": "2024-05-28", "close": 12.0, "volume": null}, {"date": "2024-05-29", "close": 12.0, "volume": null}, {"date": "2024-05-30", "close": 12.0, "volume": null}, {"date": "2024-05-31", "close": 12.04, "volume": 10772.0}, {"date": "2024-06-03", "close": 12.02, "volume": 85311.0}, {"date": "2024-06-04", "close": 12.02, "volume": null}, {"date": "2024-06-05", "close": 12.0, "volume": 1002.0}, {"date": "2024-06-06", "close": 12.0, "volume": 609.0}, {"date": "2024-06-07", "close": 12.0, "volume": null}, {"date": "2024-06-10", "close": 12.05, "volume": 100.0}, {"date": "2024-06-11", "close": 12.05, "volume": null}, {"date": "2024-06-12", "close": 12.05, "volume": null}, {"date": "2024-06-13", "close": 12.05, "volume": null}, {"date": "2024-06-14", "close": 12.03, "volume": 25000.0}, {"date": "2024-06-17", "close": 12.0, "volume": 11206.0}, {"date": "2024-06-18", "close": 12.0, "volume": 554.0}, {"date": "2024-06-20", "close": 12.0, "volume": null}, {"date": "2024-06-21", "close": 12.0, "volume": 5204.0}, {"date": "2024-06-24", "close": 12.05, "volume": 58994.0}, {"date": "2024-06-25", "close": 12.05, "volume": null}, {"date": "2024-06-26", "close": 12.2, "volume": 125.0}, {"date": "2024-06-27", "close": 12.07, "volume": 534.0}, {"date": "2024-06-28", "close": 12.08, "volume": 1807.0}, {"date": "2024-07-01", "close": 12.08, "volume": 75084.0}, {"date": "2024-07-02", "close": 12.08, "volume": 500.0}, {"date": "2024-07-03", "close": 12.08, "volume": null}, {"date": "2024-07-05", "close": 12.08, "volume": null}, {"date": "2024-07-08", "close": 12.08, "volume": null}, {"date": "2024-07-09", "close": 12.08, "volume": null}, {"date": "2024-07-10", "close": 12.1, "volume": 1112.0}, {"date": "2024-07-11", "close": 12.1, "volume": null}, {"date": "2024-07-12", "close": 12.0, "volume": 37007.0}, {"date": "2024-07-15", "close": 12.0, "volume": null}, {"date": "2024-07-16", "close": 12.0, "volume": null}, {"date": "2024-07-17", "close": 12.0, "volume": null}, {"date": "2024-07-18", "close": 12.0, "volume": null}, {"date": "2024-07-19", "close": 12.0, "volume": null}, {"date": "2024-07-22", "close": 12.08, "volume": 100.0}, {"date": "2024-07-23", "close": 12.07, "volume": 110.0}, {"date": "2024-07-24", "close": 12.08, "volume": 2163.0}, {"date": "2024-07-25", "close": 12.08, "volume": null}, {"date": "2024-07-26", "close": 12.08, "volume": null}, {"date": "2024-07-29", "close": 12.08, "volume": null}, {"date": "2024-07-30", "close": 12.08, "volume": null}, {"date": "2024-07-31", "close": 12.1, "volume": 102.0}, {"date": "2024-08-01", "close": 12.11, "volume": 115.0}, {"date": "2024-08-02", "close": 12.5, "volume": 2966.0}, {"date": "2024-08-05", "close": 12.75, "volume": 5159.0}, {"date": "2024-08-06", "close": 12.75, "volume": null}, {"date": "2024-08-07", "close": 12.3, "volume": 362.0}, {"date": "2024-08-08", "close": 12.3, "volume": null}, {"date": "2024-08-09", "close": 12.3, "volume": null}, {"date": "2024-08-12", "close": 12.64, "volume": 6829.0}, {"date": "2024-08-13", "close": 12.55, "volume": 296.0}, {"date": "2024-08-14", "close": 12.55, "volume": null}, {"date": "2024-08-15", "close": 13.2, "volume": 456.0}, {"date": "2024-08-16", "close": 13.34, "volume": 4600.0}, {"date": "2024-08-19", "close": 13.185, "volume": 294.0}, {"date": "2024-08-20", "close": 12.5, "volume": 2499.0}, {"date": "2024-08-21", "close": 12.48, "volume": 1454.0}, {"date": "2024-08-22", "close": 12.2, "volume": 1903.0}, {"date": "2024-08-23", "close": 12.7, "volume": 2681.0}, {"date": "2024-08-26", "close": 12.01, "volume": 401.0}, {"date": "2024-08-27", "close": 12.44, "volume": 11033.0}, {"date": "2024-08-28", "close": 12.1, "volume": 915.0}, {"date": "2024-08-29", "close": 12.25, "volume": 4253.0}, {"date": "2024-08-30", "close": 12.25, "volume": null}, {"date": "2024-09-03", "close": 12.19, "volume": 5085.0}, {"date": "2024-09-04", "close": 12.2, "volume": 816.0}, {"date": "2024-09-05", "close": 12.21, "volume": 400.0}, {"date": "2024-09-06", "close": 12.05, "volume": 215.0}, {"date": "2024-09-09", "close": 12.22, "volume": 1953.0}, {"date": "2024-09-10", "close": 12.22, "volume": null}, {"date": "2024-09-11", "close": 12.22, "volume": null}, {"date": "2024-09-12", "close": 12.33, "volume": 2146.0}, {"date": "2024-09-13", "close": 37.0001, "volume": 205220.0}, {"date": "2024-09-16", "close": 37.0001, "volume": null}, {"date": "2024-09-17", "close": 37.0001, "volume": null}, {"date": "2024-09-18", "close": 37.0001, "volume": null}, {"date": "2024-09-19", "close": 37.0001, "volume": null}, {"date": "2024-09-20", "close": 37.0001, "volume": null}, {"date": "2024-09-23", "close": 37.0001, "volume": null}, {"date": "2024-09-24", "close": 37.0001, "volume": null}, {"date": "2024-09-25", "close": 37.0001, "volume": null}, {"date": "2024-09-26", "close": 37.0001, "volume": null}, {"date": "2024-09-27", "close": 37.0001, "volume": null}, {"date": "2024-09-30", "close": 37.0001, "volume": null}, {"date": "2024-10-01", "close": 37.0001, "volume": null}, {"date": "2024-10-02", "close": 37.0001, "volume": null}, {"date": "2024-10-03", "close": 37.0001, "volume": null}, {"date": "2024-10-04", "close": 37.0001, "volume": null}, {"date": "2024-10-07", "close": 37.0001, "volume": null}, {"date": "2024-10-08", "close": 37.0001, "volume": null}, {"date": "2024-10-09", "close": 37.0001, "volume": null}, {"date": "2024-10-10", "close": 37.0001, "volume": null}, {"date": "2024-10-11", "close": 37.0001, "volume": null}, {"date": "2024-10-14", "close": 37.0001, "volume": null}, {"date": "2024-10-15", "close": 37.0001, "volume": null}, {"date": "2024-10-16", "close": 37.0001, "volume": null}, {"date": "2024-10-17", "close": 37.0001, "volume": null}, {"date": "2024-10-18", "close": 37.0001, "volume": null}, {"date": "2024-10-21", "close": 37.0001, "volume": null}, {"date": "2024-10-22", "close": 37.0001, "volume": null}, {"date": "2024-10-23", "close": 37.0001, "volume": null}, {"date": "2024-10-24", "close": 37.0001, "volume": null}, {"date": "2024-10-25", "close": 37.0001, "volume": null}, {"date": "2024-10-28", "close": 37.0001, "volume": null}, {"date": "2024-10-29", "close": 37.0001, "volume": null}, {"date": "2024-10-30", "close": 37.0001, "volume": null}, {"date": "2024-10-31", "close": 37.0001, "volume": null}, {"date": "2024-11-01", "close": 37.0001, "volume": null}, {"date": "2024-11-04", "close": 37.0001, "volume": null}, {"date": "2024-11-05", "close": 37.0001, "volume": null}, {"date": "2024-11-06", "close": 37.0001, "volume": null}, {"date": "2024-11-07", "close": 37.0001, "volume": null}, {"date": "2024-11-08", "close": 37.0001, "volume": null}, {"date": "2024-11-11", "close": 37.0001, "volume": null}, {"date": "2024-11-12", "close": 37.0001, "volume": null}, {"date": "2024-11-13", "close": 37.0001, "volume": null}, {"date": "2024-11-14", "close": 37.0001, "volume": null}, {"date": "2024-11-15", "close": 37.0001, "volume": null}, {"date": "2024-11-18", "close": 37.0001, "volume": null}, {"date": "2024-11-19", "close": 37.0001, "volume": null}, {"date": "2024-11-20", "close": 3.76, "volume": 1132587.0}, {"date": "2024-11-21", "close": 4.19, "volume": 4946539.0}, {"date": "2024-11-22", "close": 3.09, "volume": 313506.0}, {"date": "2024-11-25", "close": 2.46, "volume": 276602.0}, {"date": "2024-11-26", "close": 2.16, "volume": 161048.0}, {"date": "2024-11-27", "close": 1.785, "volume": 235363.0}, {"date": "2024-11-29", "close": 1.85, "volume": 51871.0}, {"date": "2024-12-02", "close": 1.6777, "volume": 67981.0}, {"date": "2024-12-03", "close": 1.685, "volume": 40458.0}, {"date": "2024-12-04", "close": 1.63, "volume": 23125.0}, {"date": "2024-12-05", "close": 1.4318, "volume": 59701.0}, {"date": "2024-12-06", "close": 1.5, "volume": 60798.0}, {"date": "2024-12-09", "close": 1.6537, "volume": 41244.0}, {"date": "2024-12-10", "close": 1.74, "volume": 637420.0}, {"date": "2024-12-11", "close": 2.1, "volume": 260256.0}, {"date": "2024-12-12", "close": 1.87, "volume": 73419.0}, {"date": "2024-12-13", "close": 1.74, "volume": 108898.0}, {"date": "2024-12-16", "close": 1.67, "volume": 35861.0}, {"date": "2024-12-17", "close": 1.65, "volume": 23695.0}, {"date": "2024-12-18", "close": 1.58, "volume": 36400.0}, {"date": "2024-12-19", "close": 2.06, "volume": 269999.0}, {"date": "2024-12-20", "close": 1.97, "volume": 39269.0}, {"date": "2024-12-23", "close": 2.265, "volume": 61697.0}, {"date": "2024-12-24", "close": 2.41, "volume": 50942.0}, {"date": "2024-12-26", "close": 2.32, "volume": 123773.0}, {"date": "2024-12-27", "close": 2.2497, "volume": 105636.0}, {"date": "2024-12-30", "close": 2.33, "volume": 68186.0}, {"date": "2024-12-31", "close": 2.55, "volume": 52130.0}, {"date": "2025-01-02", "close": 2.47, "volume": 31751.0}, {"date": "2025-01-03", "close": 2.43, "volume": 52143.0}, {"date": "2025-01-06", "close": 2.285, "volume": 80423.0}, {"date": "2025-01-07", "close": 2.2214, "volume": 38408.0}, {"date": "2025-01-08", "close": 2.1, "volume": 24039.0}, {"date": "2025-01-10", "close": 2.1, "volume": 15259.0}, {"date": "2025-01-13", "close": 2.14, "volume": 52239.0}, {"date": "2025-01-14", "close": 2.13, "volume": 60685.0}, {"date": "2025-01-15", "close": 2.1, "volume": 14475.0}, {"date": "2025-01-16", "close": 2.0479, "volume": 32935.0}, {"date": "2025-01-17", "close": 2.06, "volume": 16381.0}, {"date": "2025-01-21", "close": 2.1546, "volume": 27834.0}, {"date": "2025-01-22", "close": 2.1, "volume": 10916.0}, {"date": "2025-01-23", "close": 2.08, "volume": 24067.0}, {"date": "2025-01-24", "close": 2.11, "volume": 9515.0}, {"date": "2025-01-27", "close": 2.01, "volume": 15125.0}, {"date": "2025-01-28", "close": 1.97, "volume": 6232.0}, {"date": "2025-01-29", "close": 1.99, "volume": 7013.0}, {"date": "2025-01-30", "close": 1.97, "volume": 37750.0}, {"date": "2025-01-31", "close": 1.97, "volume": 3621.0}, {"date": "2025-02-03", "close": 1.98, "volume": 7766.0}, {"date": "2025-02-04", "close": 1.91, "volume": 28155.0}, {"date": "2025-02-05", "close": 1.75, "volume": 113474.0}, {"date": "2025-02-06", "close": 1.77, "volume": 23326.0}, {"date": "2025-02-07", "close": 1.76, "volume": 9215.0}, {"date": "2025-02-10", "close": 1.79, "volume": 3016.0}, {"date": "2025-02-11", "close": 1.73, "volume": 5749.0}, {"date": "2025-02-12", "close": 1.715, "volume": 1587.0}, {"date": "2025-02-13", "close": 1.71, "volume": 8345.0}, {"date": "2025-02-14", "close": 1.75, "volume": 1537.0}, {"date": "2025-02-18", "close": 1.84, "volume": 2297.0}, {"date": "2025-02-19", "close": 1.82, "volume": 7507.0}, {"date": "2025-02-20", "close": 1.825, "volume": 3485.0}, {"date": "2025-02-21", "close": 1.785, "volume": 3454.0}, {"date": "2025-02-24", "close": 1.77, "volume": 2193.0}, {"date": "2025-02-25", "close": 1.7693, "volume": 3456.0}, {"date": "2025-02-26", "close": 1.73, "volume": 5296.0}, {"date": "2025-02-27", "close": 1.7, "volume": 2649.0}, {"date": "2025-02-28", "close": 1.77, "volume": 4695.0}, {"date": "2025-03-03", "close": 1.7, "volume": 7409.0}, {"date": "2025-03-04", "close": 1.725, "volume": 873.0}, {"date": "2025-03-05", "close": 1.76, "volume": 4056.0}, {"date": "2025-03-06", "close": 1.75, "volume": 1778.0}, {"date": "2025-03-07", "close": 1.7213, "volume": 3536.0}, {"date": "2025-03-10", "close": 1.74, "volume": 2650.0}, {"date": "2025-03-11", "close": 1.74, "volume": 5798.0}, {"date": "2025-03-12", "close": 1.75, "volume": 5422.0}, {"date": "2025-03-13", "close": 1.75, "volume": null}, {"date": "2025-03-14", "close": 1.7199, "volume": 14111.0}, {"date": "2025-03-17", "close": 1.8, "volume": 14016.0}, {"date": "2025-03-18", "close": 2.29, "volume": 26011.0}, {"date": "2025-03-19", "close": 2.1, "volume": 14679.0}, {"date": "2025-03-20", "close": 2.12, "volume": 9533.0}, {"date": "2025-03-21", "close": 2.21, "volume": 3602.0}, {"date": "2025-03-24", "close": 2.37, "volume": 36643.0}, {"date": "2025-03-25", "close": 2.38, "volume": 40040.0}, {"date": "2025-03-26", "close": 2.28, "volume": 16156.0}, {"date": "2025-03-27", "close": 2.23, "volume": 5523.0}, {"date": "2025-03-28", "close": 2.2436, "volume": 21369.0}, {"date": "2025-03-31", "close": 2.23, "volume": 3336.0}, {"date": "2025-04-01", "close": 2.2318, "volume": 9611.0}, {"date": "2025-04-02", "close": 2.2083, "volume": 7661.0}, {"date": "2025-04-03", "close": 2.15, "volume": 5620.0}, {"date": "2025-04-04", "close": 1.92, "volume": 63937.0}, {"date": "2025-04-07", "close": 1.87, "volume": 2625.0}, {"date": "2025-04-08", "close": 1.8996, "volume": 4623.0}, {"date": "2025-04-09", "close": 1.94, "volume": 3968.0}, {"date": "2025-04-10", "close": 2.0, "volume": 4984.0}, {"date": "2025-04-11", "close": 2.0399, "volume": 7001.0}, {"date": "2025-04-14", "close": 2.07, "volume": 41246.0}, {"date": "2025-04-15", "close": 2.06, "volume": 1941.0}, {"date": "2025-04-16", "close": 2.1, "volume": 5005.0}, {"date": "2025-04-17", "close": 2.0918, "volume": 829.0}, {"date": "2025-04-21", "close": 2.07, "volume": 3876.0}, {"date": "2025-04-22", "close": 2.11, "volume": 852.0}, {"date": "2025-04-23", "close": 2.07, "volume": 2019.0}, {"date": "2025-04-24", "close": 2.1026, "volume": 6434.0}, {"date": "2025-04-25", "close": 2.1026, "volume": null}, {"date": "2025-04-28", "close": 2.1533, "volume": 59971.0}, {"date": "2025-04-29", "close": 2.1533, "volume": null}, {"date": "2025-04-30", "close": 2.23, "volume": 29893.0}, {"date": "2025-05-01", "close": 2.305, "volume": 24596.0}, {"date": "2025-05-02", "close": 2.3, "volume": 4336.0}, {"date": "2025-05-05", "close": 2.3197, "volume": 5925.0}, {"date": "2025-05-06", "close": 2.33, "volume": 2410.0}, {"date": "2025-05-07", "close": 2.35, "volume": 1675.0}, {"date": "2025-05-08", "close": 2.32, "volume": 2084.0}, {"date": "2025-05-09", "close": 2.4, "volume": 10895.0}, {"date": "2025-05-12", "close": 2.31, "volume": 68933.0}, {"date": "2025-05-13", "close": 2.27, "volume": 22184.0}, {"date": "2025-05-14", "close": 2.28, "volume": 5819.0}, {"date": "2025-05-15", "close": 2.29, "volume": 1499.0}, {"date": "2025-05-16", "close": 2.22, "volume": 11406.0}, {"date": "2025-05-19", "close": 2.08, "volume": 64822.0}, {"date": "2025-05-20", "close": 2.05, "volume": 18911.0}, {"date": "2025-05-21", "close": 2.265, "volume": 3271.0}, {"date": "2025-05-22", "close": 2.06, "volume": 6597.0}, {"date": "2025-05-23", "close": 1.93, "volume": 48078.0}, {"date": "2025-05-27", "close": 2.0, "volume": 956.0}, {"date": "2025-05-28", "close": 1.995, "volume": 6253.0}, {"date": "2025-05-29", "close": 2.0, "volume": 2610.0}, {"date": "2025-05-30", "close": 2.0, "volume": 378.0}, {"date": "2025-06-02", "close": 2.09, "volume": 2889.0}, {"date": "2025-06-03", "close": 2.12, "volume": 838.0}, {"date": "2025-06-04", "close": 2.12, "volume": null}, {"date": "2025-06-05", "close": 1.76, "volume": 148070.0}, {"date": "2025-06-06", "close": 1.755, "volume": 24081.0}, {"date": "2025-06-09", "close": 1.74, "volume": 18606.0}, {"date": "2025-06-10", "close": 2.01, "volume": 110424.0}, {"date": "2025-06-11", "close": 2.0, "volume": 21051.0}, {"date": "2025-06-12", "close": 2.02, "volume": 9980.0}, {"date": "2025-06-13", "close": 2.0002, "volume": 9155.0}, {"date": "2025-06-16", "close": 2.11, "volume": 15542.0}, {"date": "2025-06-17", "close": 2.27, "volume": 19187.0}, {"date": "2025-06-18", "close": 2.13, "volume": 25754.0}, {"date": "2025-06-20", "close": 2.185, "volume": 5721.0}, {"date": "2025-06-23", "close": 2.14, "volume": 1967.0}, {"date": "2025-06-24", "close": 2.05, "volume": 12912.0}, {"date": "2025-06-25", "close": 2.18, "volume": 11579.0}, {"date": "2025-06-26", "close": 2.56, "volume": 86218.0}, {"date": "2025-06-27", "close": 1.93, "volume": 1631992.0}, {"date": "2025-06-30", "close": 1.88, "volume": 73158.0}, {"date": "2025-07-01", "close": 1.83, "volume": 27504.0}, {"date": "2025-07-02", "close": 1.88, "volume": 34236.0}, {"date": "2025-07-03", "close": 1.92, "volume": 7414.0}, {"date": "2025-07-07", "close": 1.905, "volume": 8580.0}, {"date": "2025-07-08", "close": 1.91, "volume": 9002.0}, {"date": "2025-07-09", "close": 1.905, "volume": 7728.0}, {"date": "2025-07-10", "close": 1.93, "volume": 9013.0}, {"date": "2025-07-11", "close": 1.93, "volume": 2275.0}, {"date": "2025-07-14", "close": 1.92, "volume": 9651.0}, {"date": "2025-07-15", "close": 1.88, "volume": 549.0}, {"date": "2025-07-16", "close": 1.9, "volume": 4723.0}, {"date": "2025-07-17", "close": 1.87, "volume": 2578.0}, {"date": "2025-07-18", "close": 1.84, "volume": 2781.0}, {"date": "2025-07-21", "close": 1.84, "volume": 9588.0}, {"date": "2025-07-22", "close": 1.88, "volume": 8764.0}, {"date": "2025-07-23", "close": 2.3022, "volume": 769482.0}, {"date": "2025-07-24", "close": 2.61, "volume": 308124.0}, {"date": "2025-07-25", "close": 2.99, "volume": 613434.0}, {"date": "2025-07-28", "close": 2.4, "volume": 488824.0}, {"date": "2025-07-29", "close": 2.06, "volume": 177422.0}, {"date": "2025-07-30", "close": 1.88, "volume": 145975.0}, {"date": "2025-07-31", "close": 1.78, "volume": 97353.0}, {"date": "2025-08-01", "close": 1.55, "volume": 70775.0}, {"date": "2025-08-04", "close": 1.49, "volume": 133457.0}, {"date": "2025-08-05", "close": 1.66, "volume": 116290.0}, {"date": "2025-08-06", "close": 2.31, "volume": 43987950.0}, {"date": "2025-08-07", "close": 2.01, "volume": 1099371.0}, {"date": "2025-08-08", "close": 2.03, "volume": 411270.0}, {"date": "2025-08-11", "close": 2.21, "volume": 362004.0}, {"date": "2025-08-12", "close": 2.74, "volume": 740500.0}, {"date": "2025-08-13", "close": 2.65, "volume": 143489.0}, {"date": "2025-08-14", "close": 2.88, "volume": 148252.0}, {"date": "2025-08-15", "close": 3.31, "volume": 314707.0}, {"date": "2025-08-18", "close": 3.4, "volume": 113804.0}, {"date": "2025-08-19", "close": 4.58, "volume": 558124.0}, {"date": "2025-08-20", "close": 5.21, "volume": 288737.0}, {"date": "2025-08-21", "close": 4.15, "volume": 1309170.0}, {"date": "2025-08-22", "close": 3.23, "volume": 163235.0}, {"date": "2025-08-25", "close": 3.22, "volume": 74427.0}, {"date": "2025-08-26", "close": 3.34, "volume": 78803.0}, {"date": "2025-08-27", "close": 3.28, "volume": 17827.0}, {"date": "2025-08-28", "close": 3.23, "volume": 32056.0}, {"date": "2025-08-29", "close": 2.8, "volume": 33286.0}, {"date": "2025-09-02", "close": 2.67, "volume": 36480.0}, {"date": "2025-09-03", "close": 2.68, "volume": 22253.0}, {"date": "2025-09-04", "close": 2.585, "volume": 15764.0}, {"date": "2025-09-05", "close": 2.62, "volume": 28767.0}, {"date": "2025-09-08", "close": 2.87, "volume": 185372.0}, {"date": "2025-09-09", "close": 2.89, "volume": 18690.0}, {"date": "2025-09-10", "close": 2.57, "volume": 53465.0}, {"date": "2025-09-11", "close": 2.92, "volume": 38746.0}, {"date": "2025-09-12", "close": 3.01, "volume": 44039.0}, {"date": "2025-09-15", "close": 2.7, "volume": 38010.0}, {"date": "2025-09-16", "close": 2.87, "volume": 5465.0}, {"date": "2025-09-17", "close": 2.86, "volume": 11107.0}, {"date": "2025-09-18", "close": 2.875, "volume": 13802.0}, {"date": "2025-09-19", "close": 2.81, "volume": 6435.0}, {"date": "2025-09-22", "close": 2.66, "volume": 28621.0}, {"date": "2025-09-23", "close": 2.61, "volume": 8116.0}, {"date": "2025-09-24", "close": 2.55, "volume": 10811.0}, {"date": "2025-09-25", "close": 2.5, "volume": 1628.0}, {"date": "2025-09-26", "close": 2.51, "volume": 2655.0}, {"date": "2025-09-29", "close": 2.55, "volume": 5022.0}, {"date": "2025-09-30", "close": 2.4101, "volume": 13172.0}, {"date": "2025-10-01", "close": 2.2625, "volume": 12303.0}, {"date": "2025-10-02", "close": 2.07, "volume": 26188.0}, {"date": "2025-10-03", "close": 2.19, "volume": 29295.0}, {"date": "2025-10-06", "close": 2.2, "volume": 8887.0}, {"date": "2025-10-07", "close": 2.08, "volume": 6977.0}, {"date": "2025-10-08", "close": 2.0, "volume": 16832.0}, {"date": "2025-10-09", "close": 1.86, "volume": 96268.0}, {"date": "2025-10-10", "close": 2.02, "volume": 1178221.0}, {"date": "2025-10-13", "close": 1.8, "volume": 67178.0}, {"date": "2025-10-14", "close": 1.87, "volume": 51758.0}, {"date": "2025-10-15", "close": 2.64, "volume": 1299486.0}, {"date": "2025-10-16", "close": 3.2, "volume": 641146.0}, {"date": "2025-10-17", "close": 2.42, "volume": 193030.0}, {"date": "2025-10-20", "close": 2.24, "volume": 54514.0}, {"date": "2025-10-21", "close": 2.36, "volume": 15499.0}, {"date": "2025-10-22", "close": 2.26, "volume": 36035.0}, {"date": "2025-10-23", "close": 2.27, "volume": 32342.0}, {"date": "2025-10-24", "close": 2.32, "volume": 31004.0}, {"date": "2025-10-27", "close": 2.48, "volume": 61298.0}, {"date": "2025-10-28", "close": 2.52, "volume": 20837.0}, {"date": "2025-10-29", "close": 2.38, "volume": 5349.0}, {"date": "2025-10-30", "close": 2.35, "volume": 19035.0}, {"date": "2025-10-31", "close": 2.33, "volume": 10287.0}, {"date": "2025-11-03", "close": 2.16, "volume": 16219.0}, {"date": "2025-11-04", "close": 2.14, "volume": 9570.0}, {"date": "2025-11-05", "close": 2.03, "volume": 14832.0}, {"date": "2025-11-06", "close": 2.06, "volume": 14866.0}, {"date": "2025-11-07", "close": 2.01, "volume": 3757.0}, {"date": "2025-11-10", "close": 2.039, "volume": 21805.0}, {"date": "2025-11-11", "close": 2.03, "volume": 5230.0}, {"date": "2025-11-12", "close": 2.12, "volume": 3645.0}, {"date": "2025-11-13", "close": 2.1, "volume": 6393.0}, {"date": "2025-11-14", "close": 2.0845, "volume": 15792.0}, {"date": "2025-11-17", "close": 2.008, "volume": 26110.0}, {"date": "2025-11-18", "close": 1.96, "volume": 29646.0}, {"date": "2025-11-19", "close": 1.77, "volume": 9033.0}, {"date": "2025-11-20", "close": 1.6, "volume": 37506.0}, {"date": "2025-11-21", "close": 1.58, "volume": 10905.0}, {"date": "2025-11-24", "close": 1.74, "volume": 77866.0}, {"date": "2025-11-25", "close": 1.84, "volume": 9105.0}, {"date": "2025-11-26", "close": 2.07, "volume": 13536.0}, {"date": "2025-11-28", "close": 2.15, "volume": 1382.0}, {"date": "2025-12-01", "close": 2.02, "volume": 4435.0}, {"date": "2025-12-02", "close": 1.96, "volume": 2122.0}, {"date": "2025-12-03", "close": 1.96, "volume": null}, {"date": "2025-12-04", "close": 1.96, "volume": null}, {"date": "2025-12-05", "close": 1.9347, "volume": 733.0}, {"date": "2025-12-08", "close": 2.1, "volume": 4634.0}, {"date": "2025-12-09", "close": 2.01, "volume": 3024.0}, {"date": "2025-12-10", "close": 2.01, "volume": null}, {"date": "2025-12-11", "close": 2.0, "volume": 6994.0}, {"date": "2025-12-12", "close": 1.9801, "volume": 22593.0}, {"date": "2025-12-15", "close": 1.93, "volume": 13427.0}, {"date": "2025-12-16", "close": 1.71, "volume": 21906.0}, {"date": "2025-12-17", "close": 1.64, "volume": 13077.0}, {"date": "2025-12-18", "close": 1.55, "volume": 52348.0}, {"date": "2025-12-19", "close": 1.57, "volume": 37005.0}, {"date": "2025-12-22", "close": 1.61, "volume": 20407.0}, {"date": "2025-12-23", "close": 1.56, "volume": 5065.0}, {"date": "2025-12-24", "close": 1.4, "volume": 22237.0}, {"date": "2025-12-26", "close": 1.42, "volume": 18338.0}, {"date": "2025-12-29", "close": 1.4, "volume": 20966.0}, {"date": "2025-12-30", "close": 1.46, "volume": 10452.0}, {"date": "2025-12-31", "close": 1.35, "volume": 7666.0}, {"date": "2026-01-02", "close": 1.36, "volume": 17807.0}, {"date": "2026-01-05", "close": 1.41, "volume": 7568.0}, {"date": "2026-01-06", "close": 1.418, "volume": 11133.0}, {"date": "2026-01-07", "close": 1.44, "volume": 95671.0}, {"date": "2026-01-08", "close": 1.43, "volume": 45666.0}, {"date": "2026-01-09", "close": 1.465, "volume": 377123.0}, {"date": "2026-01-12", "close": 1.22, "volume": 78852.0}, {"date": "2026-01-13", "close": 1.1901, "volume": 27253.0}, {"date": "2026-01-14", "close": 1.25, "volume": 14935.0}, {"date": "2026-01-15", "close": 1.44, "volume": 58719.0}, {"date": "2026-01-16", "close": 1.27, "volume": 61498.0}, {"date": "2026-01-20", "close": 1.52, "volume": 165938.0}, {"date": "2026-01-21", "close": 1.47, "volume": 80648.0}, {"date": "2026-01-22", "close": 1.24, "volume": 123035.0}, {"date": "2026-01-23", "close": 1.22, "volume": 100664.0}, {"date": "2026-01-26", "close": 1.16, "volume": 21312.0}, {"date": "2026-01-27", "close": 1.13, "volume": 44136.0}, {"date": "2026-01-28", "close": 1.02, "volume": 95111.0}, {"date": "2026-01-29", "close": 0.8732, "volume": 67189.0}, {"date": "2026-01-30", "close": 0.701, "volume": 76766.0}, {"date": "2026-02-02", "close": 0.6304, "volume": 108517.0}, {"date": "2026-02-03", "close": 0.66, "volume": 21293.0}, {"date": "2026-02-04", "close": 0.6664, "volume": 17839.0}, {"date": "2026-02-05", "close": 0.71, "volume": 132882.0}, {"date": "2026-02-06", "close": 0.6912, "volume": 27089.0}, {"date": "2026-02-09", "close": 0.698, "volume": 35871.0}, {"date": "2026-02-10", "close": 0.8152, "volume": 75232.0}, {"date": "2026-02-11", "close": 0.7331, "volume": 36679.0}, {"date": "2026-02-12", "close": 0.7001, "volume": 58020.0}, {"date": "2026-02-13", "close": 0.6055, "volume": 55965.0}, {"date": "2026-02-17", "close": 0.6103, "volume": 25390.0}, {"date": "2026-02-18", "close": 0.6, "volume": 7375.0}, {"date": "2026-02-19", "close": 0.592, "volume": 27233.0}, {"date": "2026-02-20", "close": 0.8892, "volume": 30865820.0}, {"date": "2026-02-23", "close": 0.7074, "volume": 791064.0}, {"date": "2026-02-24", "close": 0.6517, "volume": 166223.0}, {"date": "2026-02-25", "close": 0.7179, "volume": 66905.0}, {"date": "2026-02-26", "close": 0.718, "volume": 75353.0}, {"date": "2026-02-27", "close": 0.7, "volume": 55041.0}, {"date": "2026-03-02", "close": 0.612, "volume": 64740.0}, {"date": "2026-03-03", "close": 0.57, "volume": 61169.0}, {"date": "2026-03-04", "close": 0.5904, "volume": 32714.0}, {"date": "2026-03-05", "close": 0.578, "volume": 7072.0}, {"date": "2026-03-06", "close": 0.5689, "volume": 45049.0}, {"date": "2026-03-09", "close": 0.565, "volume": 21517.0}, {"date": "2026-03-10", "close": 0.555, "volume": 47245.0}, {"date": "2026-03-11", "close": 0.56, "volume": 22668.0}, {"date": "2026-03-12", "close": 0.4515, "volume": 201869.0}, {"date": "2026-03-13", "close": 0.4361, "volume": 64695.0}, {"date": "2026-03-16", "close": 0.4118, "volume": 11388.0}, {"date": "2026-03-17", "close": 0.475, "volume": 58473.0}, {"date": "2026-03-18", "close": 0.4175, "volume": 44441.0}, {"date": "2026-03-19", "close": 0.4739, "volume": 9921.0}, {"date": "2026-03-20", "close": 0.445, "volume": 17929.0}, {"date": "2026-03-23", "close": 0.4247, "volume": 18134.0}, {"date": "2026-03-24", "close": 0.3472, "volume": 68263.0}, {"date": "2026-03-25", "close": 0.64, "volume": 253370400.0}, {"date": "2026-03-26", "close": 0.6342, "volume": 4670073.0}, {"date": "2026-03-27", "close": 0.63, "volume": 1333196.0}, {"date": "2026-03-30", "close": 0.6305, "volume": 1196615.0}, {"date": "2026-03-31", "close": 0.636, "volume": 719386.0}, {"date": "2026-04-01", "close": 0.619, "volume": 334914.0}, {"date": "2026-04-02", "close": 0.4835, "volume": 381661.0}, {"date": "2026-04-06", "close": 0.4007, "volume": 207011.0}, {"date": "2026-04-07", "close": 0.465, "volume": 460044.0}, {"date": "2026-04-08", "close": 0.4752, "volume": 119439.0}, {"date": "2026-04-09", "close": 0.4286, "volume": 32240.0}, {"date": "2026-04-10", "close": 0.4695, "volume": 3727087.0}, {"date": "2026-04-13", "close": 2.7, "volume": 461512200.0}, {"date": "2026-04-14", "close": 2.4, "volume": 51810040.0}, {"date": "2026-04-15", "close": 1.79, "volume": 3650481.0}, {"date": "2026-04-16", "close": 2.55, "volume": 48762140.0}, {"date": "2026-04-17", "close": 2.71, "volume": 7991343.0}, {"date": "2026-04-20", "close": 2.99, "volume": 8503035.0}, {"date": "2026-04-21", "close": 2.4, "volume": 1150906.0}, {"date": "2026-04-22", "close": 2.25, "volume": 640958.0}, {"date": "2026-04-23", "close": 1.95, "volume": 545821.0}, {"date": "2026-04-24", "close": 1.84, "volume": 425232.0}, {"date": "2026-04-27", "close": 1.42, "volume": 1298872.0}, {"date": "2026-04-28", "close": 1.45, "volume": 1304734.0}, {"date": "2026-04-29", "close": 1.38, "volume": 304433.0}, {"date": "2026-04-30", "close": 1.55, "volume": 336316.0}, {"date": "2026-05-01", "close": 1.4, "volume": 255583.0}, {"date": "2026-05-04", "close": 1.36, "volume": 127623.0}, {"date": "2026-05-05", "close": 1.39, "volume": 110513.0}, {"date": "2026-05-06", "close": 1.32, "volume": 108398.0}, {"date": "2026-05-07", "close": 1.79, "volume": 32700460.0}, {"date": "2026-05-08", "close": 1.38, "volume": 1280286.0}, {"date": "2026-05-11", "close": 1.38, "volume": 312690.0}, {"date": "2026-05-12", "close": 1.47, "volume": 227364.0}, {"date": "2026-05-13", "close": 1.44, "volume": 254441.0}, {"date": "2026-05-14", "close": 1.27, "volume": 276791.0}, {"date": "2026-05-15", "close": 1.29, "volume": 79303.0}, {"date": "2026-05-18", "close": 1.21, "volume": 244521.0}, {"date": "2026-05-19", "close": 1.15, "volume": 98673.0}, {"date": "2026-05-20", "close": 1.22, "volume": 92137.0}, {"date": "2026-05-21", "close": 1.21, "volume": 59077.0}, {"date": "2026-05-22", "close": 1.195, "volume": 58510.0}, {"date": "2026-05-26", "close": 0.8801, "volume": 592261.0}, {"date": "2026-05-27", "close": 0.7961, "volume": 268899.0}, {"date": "2026-05-28", "close": 0.811, "volume": 146360.0}, {"date": "2026-05-29", "close": 0.923, "volume": 215492.0}, {"date": "2026-06-01", "close": 1.0, "volume": 113069.0}, {"date": "2026-06-02", "close": 0.9501, "volume": 54546.0}, {"date": "2026-06-03", "close": 0.8905, "volume": 70924.0}, {"date": "2026-06-04", "close": 1.1, "volume": 32919710.0}, {"date": "2026-06-05", "close": 1.83, "volume": 199975100.0}, {"date": "2026-06-08", "close": 0.768, "volume": 24437870.0}, {"date": "2026-06-09", "close": 0.7125, "volume": 2664718.0}, {"date": "2026-06-10", "close": 0.6817, "volume": 962405.0}, {"date": "2026-06-11", "close": 0.631, "volume": 959538.0}, {"date": "2026-06-12", "close": 0.6084, "volume": 854369.0}, {"date": "2026-06-15", "close": 0.6098, "volume": 435743.0}, {"date": "2026-06-16", "close": 0.5629, "volume": 595208.0}, {"date": "2026-06-17", "close": 0.6011, "volume": 1200266.0}, {"date": "2026-06-18", "close": 0.5899, "volume": 632364.0}, {"date": "2026-06-22", "close": 0.537, "volume": 339222.0}, {"date": "2026-06-23", "close": 0.5326, "volume": 289931.0}, {"date": "2026-06-24", "close": 0.499, "volume": 268090.0}, {"date": "2026-06-25", "close": 0.49, "volume": 144204.0}, {"date": "2026-06-26", "close": 0.4655, "volume": 119102.0}, {"date": "2026-06-29", "close": 0.481, "volume": 238620.0}, {"date": "2026-06-30", "close": 0.4906, "volume": 218698.0}, {"date": "2026-07-01", "close": 0.514, "volume": 273237.0}, {"date": "2026-07-02", "close": 0.481, "volume": 209073.0}, {"date": "2026-07-06", "close": 0.4909, "volume": 386742.0}, {"date": "2026-07-07", "close": 0.4649, "volume": 230716.0}, {"date": "2026-07-08", "close": 0.444, "volume": 161854.0}, {"date": "2026-07-09", "close": 0.4424, "volume": 165524.0}, {"date": "2026-07-10", "close": 0.414, "volume": 146407.0}, {"date": "2026-07-13", "close": 0.403, "volume": 267593.0}, {"date": "2026-07-14", "close": 0.3887, "volume": 125955.0}, {"date": "2026-07-15", "close": 0.379, "volume": 253420.0}, {"date": "2026-07-16", "close": 0.3932, "volume": 181745.0}, {"date": "2026-07-17", "close": 0.3686, "volume": 96584.0}, {"date": "2026-07-20", "close": 0.353, "volume": 202692.0}, {"date": "2026-07-21", "close": 0.3874, "volume": 972183.0}, {"date": "2026-07-22", "close": 0.391, "volume": 537452.0}, {"date": "2026-07-23", "close": 0.4113, "volume": 562517.0}, {"date": "2026-07-24", "close": 0.379, "volume": 246243.0}, {"date": "2026-07-27", "close": 0.367, "volume": 289020.0}, {"date": "2026-07-28", "close": 0.3775, "volume": 166410.0}, {"date": "2026-07-29", "close": 0.339, "volume": 237191.0}, {"date": "2026-07-30", "close": 0.3353, "volume": 142886.0}, {"date": "2026-07-31", "close": 0.3469, "volume": 10424120.0}, {"date": "2026-08-03", "close": 0.3595, "volume": 497576.0}, {"date": "2026-08-04", "close": 0.381, "volume": 297845.0}, {"date": "2026-08-05", "close": 0.374, "volume": 87993.0}, {"date": "2026-08-06", "close": 0.4099, "volume": 343784.0}, {"date": "2026-08-07", "close": 0.3808, "volume": 239711.0}, {"date": "2026-08-10", "close": 0.3713, "volume": 133754.0}, {"date": "2026-08-11", "close": 0.3541, "volume": 82814.0}, {"date": "2026-08-12", "close": 0.3813, "volume": 93995.0}, {"date": "2026-08-13", "close": 0.4005, "volume": 314846.0}, {"date": "2026-08-14", "close": 0.3814, "volume": 114268.0}, {"date": "2026-08-17", "close": 0.3816, "volume": 84789.0}, {"date": "2026-08-18", "close": 0.3801, "volume": 126293.0}, {"date": "2026-08-19", "close": 0.3838, "volume": 80093.0}, {"date": "2026-08-20", "close": 0.3675, "volume": 185953.0}, {"date": "2026-08-21", "close": 0.3696, "volume": 61717.0}, {"date": "2026-08-24", "close": 0.361, "volume": 76863.0}, {"date": "2026-08-25", "close": 0.353, "volume": 13786630.0}, {"date": "2026-08-26", "close": 0.3398, "volume": 308016.0}, {"date": "2026-08-27", "close": 0.3616, "volume": 269527.0}, {"date": "2026-08-28", "close": 0.359, "volume": 142205.0}, {"date": "2026-08-31", "close": 0.3581, "volume": 93983.0}, {"date": "2026-09-01", "close": 0.3418, "volume": 140510.0}, {"date": "2026-09-02", "close": 0.3538, "volume": 92136.0}, {"date": "2026-09-03", "close": 0.3471, "volume": 141694.0}, {"date": "2026-09-04", "close": 0.3513, "volume": 40616.0}, {"date": "2026-09-08", "close": 0.3422, "volume": 115490.0}, {"date": "2026-09-09", "close": 0.3231, "volume": 97742.0}, {"date": "2026-09-10", "close": 0.319, "volume": 95862.0}, {"date": "2026-09-11", "close": 0.3252, "volume": 69619.0}, {"date": "2026-09-14", "close": 0.3156, "volume": 84667.0}, {"date": "2026-09-15", "close": 0.276, "volume": 627646.0}, {"date": "2026-09-16", "close": 0.2716, "volume": 6511551.0}, {"date": "2026-09-17", "close": 0.274, "volume": 945718.0}, {"date": "2026-09-18", "close": 0.282, "volume": 2984675.0}, {"date": "2026-09-21", "close": 0.2747, "volume": 348496.0}, {"date": "2026-09-22", "close": 0.2874, "volume": 509420.0}], "refreshing": true}