{"ticker": "RZLV", "overview": {"cik": "1920294", "ticker": "RZLV", "name": "REZOLVE AI PLC", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "sic": "7370", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-374868", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-338451", "price_sensitive": true}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338450", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-335507", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-318288", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001193125-26-310567", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001313799-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001193125-26-291046", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001193125-26-269724", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-259945", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227254", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001193125-26-197327", "price_sensitive": true}, {"form": "425", "date": "2026-04-29", "title": "Form 425", "accession": "0001193125-26-192318", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001193125-26-192317", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0000950130-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0000950130-26-000179", "price_sensitive": false}, {"form": "425", "date": "2026-04-15", "title": "Form 425", "accession": "0001193125-26-157271", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001193125-26-157270", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001193125-26-155122", "price_sensitive": true}, {"form": "425", "date": "2026-04-14", "title": "Form 425", "accession": "0001193125-26-155121", "price_sensitive": false}, {"form": "425", "date": "2026-04-13", "title": "Form 425", "accession": "0001193125-26-153113", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001193125-26-153108", "price_sensitive": true}, {"form": "425", "date": "2026-04-09", "title": "Form 425", "accession": "0001193125-26-149885", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0001193125-26-149884", "price_sensitive": true}, {"form": "425", "date": "2026-04-08", "title": "Form 425", "accession": "0001193125-26-148010", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RZLV", "has_prices": true, "as_of": "2026-09-22", "last": 2.34, "prev_close": 2.3, "change": 0.040000000000000036, "change_pct": 0.017391304347826105, "session_volume": 8122858.0, "vwap_5": 2.280795320161815, "vwap_20": 2.5943407914948526, "vwap_60": 2.622741451243643, "vwap_250": 3.1804781085108442, "high_52w": 4.63, "low_52w": 2.15, "avg_volume_20": 22494057.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-374868", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Rezolve AI PLC", "who_key": "REZOLVE AI PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "REZOLVE AI PLC moves to a 13.8% activist stake in RZLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1920294/0001193125-26-374868-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "13DG-0001313799-26-000006", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Alejandro Gonzalez", "who_key": "Gonzalez Alejandro", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Gonzalez Alejandro moves to a 7.5% passive stake in RZLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1313799/0001313799-26-000006-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-14", "mins": 160729}, {"id": "0001193125-26-374888", "src": "INSIDERS", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Daniel Maurice Wagner", "who_key": "Wagner Daniel Maurice", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "CEO files routine paperwork on RZLV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035140/000119312526374888/0001193125-26-374888-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166489}, {"id": "13DG-0000950130-26-000180", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Rezolve AI PLC", "who_key": "REZOLVE AI PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "REZOLVE AI PLC adjusts its stake in RZLV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1920294/0000950130-26-000180-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0001313799-26-000004", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Alejandro Gonzalez", "who_key": "Gonzalez Alejandro", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Gonzalez Alejandro crosses 5% of RZLV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1313799/0001313799-26-000004-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309049}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-374868", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Rezolve AI PLC", "who_key": "REZOLVE AI PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "REZOLVE AI PLC moves to a 13.8% activist stake in RZLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1920294/0001193125-26-374868-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "13DG-0001313799-26-000006", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Alejandro Gonzalez", "who_key": "Gonzalez Alejandro", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Gonzalez Alejandro moves to a 7.5% passive stake in RZLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1313799/0001313799-26-000006-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-14", "mins": 160729}, {"id": "13DG-0000950130-26-000180", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Rezolve AI PLC", "who_key": "REZOLVE AI PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "REZOLVE AI PLC adjusts its stake in RZLV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1920294/0000950130-26-000180-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0001313799-26-000004", "src": "13DG", "ticker": "RZLV", "cik": "1920294", "company": "REZOLVE AI PLC", "company_raw": "REZOLVE AI PLC", "who": "Alejandro Gonzalez", "who_key": "Gonzalez Alejandro", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Gonzalez Alejandro crosses 5% of RZLV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1313799/0001313799-26-000004-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309049}], "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": "Rezolve AI PLC - Warrants", "new_value": "REZOLVE AI PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001920294", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001920294", "applied": 1, "detected_at": "2026-10-27T10:11:27.021884"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-374868", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-338451", "price_sensitive": true}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338450", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-335507", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-318288", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001193125-26-310567", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001313799-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001193125-26-291046", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001193125-26-269724", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-259945", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227254", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001193125-26-197327", "price_sensitive": true}, {"form": "425", "date": "2026-04-29", "title": "Form 425", "accession": "0001193125-26-192318", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001193125-26-192317", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0000950130-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0000950130-26-000179", "price_sensitive": false}, {"form": "425", "date": "2026-04-15", "title": "Form 425", "accession": "0001193125-26-157271", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001193125-26-157270", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001193125-26-155122", "price_sensitive": true}, {"form": "425", "date": "2026-04-14", "title": "Form 425", "accession": "0001193125-26-155121", "price_sensitive": false}, {"form": "425", "date": "2026-04-13", "title": "Form 425", "accession": "0001193125-26-153113", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001193125-26-153108", "price_sensitive": true}, {"form": "425", "date": "2026-04-09", "title": "Form 425", "accession": "0001193125-26-149885", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0001193125-26-149884", "price_sensitive": true}, {"form": "425", "date": "2026-04-08", "title": "Form 425", "accession": "0001193125-26-148010", "price_sensitive": false}], "performance": {"ticker": "RZLV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-10", "close": 9.75, "volume": 373293.0}, {"date": "2021-11-11", "close": 9.78, "volume": 24405.0}, {"date": "2021-11-12", "close": 9.75, "volume": 943316.0}, {"date": "2021-11-15", "close": 9.79, "volume": 13630.0}, {"date": "2021-11-16", "close": 9.75, "volume": 190750.0}, {"date": "2021-11-17", "close": 9.785, "volume": 7133.0}, {"date": "2021-11-18", "close": 9.8, "volume": 94874.0}, {"date": "2021-11-19", "close": 9.8, "volume": 82436.0}, {"date": "2021-11-22", "close": 9.8, "volume": 12244.0}, {"date": "2021-11-23", "close": 9.8, "volume": 16556.0}, {"date": "2021-11-24", "close": 9.79, "volume": 941.0}, {"date": "2021-11-26", "close": 9.34, "volume": 214.0}, {"date": "2021-11-29", "close": 9.785, "volume": 1436.0}, {"date": "2021-11-30", "close": 9.785, "volume": null}, {"date": "2021-12-01", "close": 9.78, "volume": 101595.0}, {"date": "2021-12-02", "close": 9.775, "volume": 43524.0}, {"date": "2021-12-03", "close": 9.78, "volume": 6389.0}, {"date": "2021-12-06", "close": 9.77, "volume": 17258.0}, {"date": "2021-12-07", "close": 9.77, "volume": 70992.0}, {"date": "2021-12-08", "close": 9.77, "volume": null}, {"date": "2021-12-09", "close": 9.76, "volume": 10539.0}, {"date": "2021-12-10", "close": 9.76, "volume": 29211.0}, {"date": "2021-12-13", "close": 9.75, "volume": 257.0}, {"date": "2021-12-14", "close": 9.75, "volume": null}, {"date": "2021-12-15", "close": 9.75, "volume": 4612.0}, {"date": "2021-12-16", "close": 9.75, "volume": 5954.0}, {"date": "2021-12-17", "close": 9.78, "volume": 26570.0}, {"date": "2021-12-20", "close": 9.8, "volume": 267516.0}, {"date": "2021-12-21", "close": 9.815, "volume": 149156.0}, {"date": "2021-12-22", "close": 9.83, "volume": 51076.0}, {"date": "2021-12-23", "close": 9.8, "volume": 6523.0}, {"date": "2021-12-27", "close": 9.8, "volume": 8442.0}, {"date": "2021-12-28", "close": 9.8, "volume": 15682.0}, {"date": "2021-12-29", "close": 9.8, "volume": 9022.0}, {"date": "2021-12-30", "close": 9.816, "volume": 6741.0}, {"date": "2021-12-31", "close": 9.79, "volume": 8912.0}, {"date": "2022-01-03", "close": 9.91, "volume": 112300.0}, {"date": "2022-01-04", "close": 9.9, "volume": 1799.0}, {"date": "2022-01-05", "close": 9.9, "volume": null}, {"date": "2022-01-06", "close": 9.8, "volume": 447937.0}, {"date": "2022-01-07", "close": 9.87, "volume": 970.0}, {"date": "2022-01-10", "close": 9.88, "volume": 8345.0}, {"date": "2022-01-11", "close": 9.85, "volume": 768.0}, {"date": "2022-01-12", "close": 9.85, "volume": null}, {"date": "2022-01-13", "close": 9.86, "volume": 37576.0}, {"date": "2022-01-14", "close": 9.85, "volume": 1510.0}, {"date": "2022-01-18", "close": 9.85, "volume": 17996.0}, {"date": "2022-01-19", "close": 9.85, "volume": 21766.0}, {"date": "2022-01-20", "close": 9.84, "volume": 103.0}, {"date": "2022-01-21", "close": 9.81, "volume": 204116.0}, {"date": "2022-01-24", "close": 9.8167, "volume": 2315.0}, {"date": "2022-01-25", "close": 9.8, "volume": 12334.0}, {"date": "2022-01-26", "close": 9.8, "volume": null}, {"date": "2022-01-27", "close": 9.8, "volume": 445.0}, {"date": "2022-01-28", "close": 9.8, "volume": null}, {"date": "2022-01-31", "close": 9.8, "volume": null}, {"date": "2022-02-01", "close": 9.91, "volume": 34013.0}, {"date": "2022-02-02", "close": 9.85, "volume": 2153.0}, {"date": "2022-02-03", "close": 9.8229, "volume": 2147.0}, {"date": "2022-02-04", "close": 9.8229, "volume": null}, {"date": "2022-02-07", "close": 9.8229, "volume": null}, {"date": "2022-02-08", "close": 9.84, "volume": 306.0}, {"date": "2022-02-09", "close": 9.84, "volume": null}, {"date": "2022-02-10", "close": 9.84, "volume": null}, {"date": "2022-02-11", "close": 9.87, "volume": 3600.0}, {"date": "2022-02-14", "close": 9.85, "volume": 96000.0}, {"date": "2022-02-15", "close": 9.89, "volume": 36937.0}, {"date": "2022-02-16", "close": 9.89, "volume": null}, {"date": "2022-02-17", "close": 9.89, "volume": null}, {"date": "2022-02-18", "close": 9.83, "volume": 802.0}, {"date": "2022-02-22", "close": 9.82, "volume": 16895.0}, {"date": "2022-02-23", "close": 9.83, "volume": 9171.0}, {"date": "2022-02-24", "close": 9.8, "volume": 8444.0}, {"date": "2022-02-25", "close": 9.81, "volume": 264.0}, {"date": "2022-02-28", "close": 9.8078, "volume": 21259.0}, {"date": "2022-03-01", "close": 9.8, "volume": 1479.0}, {"date": "2022-03-02", "close": 9.8, "volume": 858.0}, {"date": "2022-03-03", "close": 9.81, "volume": 7929.0}, {"date": "2022-03-04", "close": 9.81, "volume": null}, {"date": "2022-03-07", "close": 9.82, "volume": 73691.0}, {"date": "2022-03-08", "close": 9.83, "volume": 3277.0}, {"date": "2022-03-09", "close": 9.84, "volume": 10505.0}, {"date": "2022-03-10", "close": 9.82, "volume": 101.0}, {"date": "2022-03-11", "close": 9.82, "volume": null}, {"date": "2022-03-14", "close": 9.86, "volume": 132952.0}, {"date": "2022-03-15", "close": 9.86, "volume": null}, {"date": "2022-03-16", "close": 9.845, "volume": 371.0}, {"date": "2022-03-17", "close": 9.845, "volume": null}, {"date": "2022-03-18", "close": 9.845, "volume": null}, {"date": "2022-03-21", "close": 9.84, "volume": 6003.0}, {"date": "2022-03-22", "close": 9.85, "volume": 1370.0}, {"date": "2022-03-23", "close": 9.83, "volume": 705.0}, {"date": "2022-03-24", "close": 9.83, "volume": null}, {"date": "2022-03-25", "close": 9.87, "volume": 2736.0}, {"date": "2022-03-28", "close": 9.87, "volume": null}, {"date": "2022-03-29", "close": 9.8708, "volume": 221.0}, {"date": "2022-03-30", "close": 9.8708, "volume": null}, {"date": "2022-03-31", "close": 9.82, "volume": 8020.0}, {"date": "2022-04-01", "close": 9.82, "volume": null}, {"date": "2022-04-04", "close": 9.84, "volume": 104.0}, {"date": "2022-04-05", "close": 9.84, "volume": null}, {"date": "2022-04-06", "close": 9.85, "volume": 3583.0}, {"date": "2022-04-07", "close": 9.86, "volume": 2133.0}, {"date": "2022-04-08", "close": 9.9781, "volume": 174251.0}, {"date": "2022-04-11", "close": 9.85, "volume": 158.0}, {"date": "2022-04-12", "close": 9.85, "volume": null}, {"date": "2022-04-13", "close": 9.85, "volume": 203.0}, {"date": "2022-04-14", "close": 9.85, "volume": null}, {"date": "2022-04-18", "close": 9.85, "volume": null}, {"date": "2022-04-19", "close": 9.85, "volume": null}, {"date": "2022-04-20", "close": 9.85, "volume": null}, {"date": "2022-04-21", "close": 9.85, "volume": null}, {"date": "2022-04-22", "close": 9.85, "volume": null}, {"date": "2022-04-25", "close": 9.85, "volume": null}, {"date": "2022-04-26", "close": 9.85, "volume": null}, {"date": "2022-04-27", "close": 9.86, "volume": 28804.0}, {"date": "2022-04-28", "close": 9.86, "volume": null}, {"date": "2022-04-29", "close": 9.86, "volume": 9407.0}, {"date": "2022-05-02", "close": 9.86, "volume": null}, {"date": "2022-05-03", "close": 9.89, "volume": 111.0}, {"date": "2022-05-04", "close": 9.86, "volume": 170.0}, {"date": "2022-05-05", "close": 9.86, "volume": null}, {"date": "2022-05-06", "close": 9.86, "volume": null}, {"date": "2022-05-09", "close": 9.86, "volume": 3400.0}, {"date": "2022-05-10", "close": 9.86, "volume": null}, {"date": "2022-05-11", "close": 9.86, "volume": null}, {"date": "2022-05-12", "close": 9.86, "volume": null}, {"date": "2022-05-13", "close": 9.86, "volume": null}, {"date": "2022-05-16", "close": 9.84, "volume": 4856.0}, {"date": "2022-05-17", "close": 9.84, "volume": 758.0}, {"date": "2022-05-18", "close": 9.84, "volume": 1183.0}, {"date": "2022-05-19", "close": 9.84, "volume": null}, {"date": "2022-05-20", "close": 9.84, "volume": null}, {"date": "2022-05-23", "close": 9.8508, "volume": 1000.0}, {"date": "2022-05-24", "close": 9.8508, "volume": null}, {"date": "2022-05-25", "close": 9.85, "volume": 2100.0}, {"date": "2022-05-26", "close": 9.84, "volume": 6817.0}, {"date": "2022-05-27", "close": 9.85, "volume": 23754.0}, {"date": "2022-05-31", "close": 9.86, "volume": 200.0}, {"date": "2022-06-01", "close": 9.87, "volume": 6143.0}, {"date": "2022-06-02", "close": 9.89, "volume": 14278.0}, {"date": "2022-06-03", "close": 9.88, "volume": 4452.0}, {"date": "2022-06-06", "close": 9.87, "volume": 103.0}, {"date": "2022-06-07", "close": 9.87, "volume": null}, {"date": "2022-06-08", "close": 9.87, "volume": 1733.0}, {"date": "2022-06-09", "close": 9.88, "volume": 10113.0}, {"date": "2022-06-10", "close": 9.88, "volume": null}, {"date": "2022-06-13", "close": 9.86, "volume": 56667.0}, {"date": "2022-06-14", "close": 9.85, "volume": 61320.0}, {"date": "2022-06-15", "close": 9.85, "volume": 413.0}, {"date": "2022-06-16", "close": 9.85, "volume": null}, {"date": "2022-06-17", "close": 9.85, "volume": null}, {"date": "2022-06-21", "close": 9.84, "volume": 156.0}, {"date": "2022-06-22", "close": 9.84, "volume": 10007.0}, {"date": "2022-06-23", "close": 9.84, "volume": null}, {"date": "2022-06-24", "close": 9.88, "volume": 2274.0}, {"date": "2022-06-27", "close": 9.88, "volume": 208301.0}, {"date": "2022-06-28", "close": 9.875, "volume": 203.0}, {"date": "2022-06-29", "close": 9.88, "volume": 673.0}, {"date": "2022-06-30", "close": 9.87, "volume": 408383.0}, {"date": "2022-07-01", "close": 9.87, "volume": null}, {"date": "2022-07-05", "close": 9.885, "volume": 181467.0}, {"date": "2022-07-06", "close": 9.88, "volume": 22979.0}, {"date": "2022-07-07", "close": 9.8781, "volume": 617.0}, {"date": "2022-07-08", "close": 9.8781, "volume": null}, {"date": "2022-07-11", "close": 9.87, "volume": 302.0}, {"date": "2022-07-12", "close": 9.8808, "volume": 1250.0}, {"date": "2022-07-13", "close": 9.8803, "volume": 5429.0}, {"date": "2022-07-14", "close": 9.8803, "volume": null}, {"date": "2022-07-15", "close": 9.8854, "volume": 5365.0}, {"date": "2022-07-18", "close": 9.89, "volume": 8584.0}, {"date": "2022-07-19", "close": 9.89, "volume": 17112.0}, {"date": "2022-07-20", "close": 9.89, "volume": 5583.0}, {"date": "2022-07-21", "close": 9.89, "volume": null}, {"date": "2022-07-22", "close": 9.89, "volume": 8734.0}, {"date": "2022-07-25", "close": 9.89, "volume": null}, {"date": "2022-07-26", "close": 9.91, "volume": 3090.0}, {"date": "2022-07-27", "close": 9.9127, "volume": 1563.0}, {"date": "2022-07-28", "close": 9.9127, "volume": null}, {"date": "2022-07-29", "close": 9.92, "volume": 916.0}, {"date": "2022-08-01", "close": 9.91, "volume": 2101.0}, {"date": "2022-08-02", "close": 9.91, "volume": null}, {"date": "2022-08-03", "close": 9.91, "volume": null}, {"date": "2022-08-04", "close": 9.91, "volume": null}, {"date": "2022-08-05", "close": 9.91, "volume": null}, {"date": "2022-08-08", "close": 9.91, "volume": null}, {"date": "2022-08-09", "close": 9.93, "volume": 90920.0}, {"date": "2022-08-10", "close": 9.93, "volume": null}, {"date": "2022-08-11", "close": 9.93, "volume": null}, {"date": "2022-08-12", "close": 9.93, "volume": null}, {"date": "2022-08-15", "close": 9.93, "volume": null}, {"date": "2022-08-16", "close": 9.93, "volume": null}, {"date": "2022-08-17", "close": 9.93, "volume": null}, {"date": "2022-08-18", "close": 9.93, "volume": null}, {"date": "2022-08-19", "close": 9.93, "volume": null}, {"date": "2022-08-22", "close": 9.91, "volume": 414.0}, {"date": "2022-08-23", "close": 9.91, "volume": null}, {"date": "2022-08-24", "close": 9.91, "volume": 743.0}, {"date": "2022-08-25", "close": 9.91, "volume": null}, {"date": "2022-08-26", "close": 9.9, "volume": 1668.0}, {"date": "2022-08-29", "close": 9.9, "volume": null}, {"date": "2022-08-30", "close": 9.9, "volume": null}, {"date": "2022-08-31", "close": 9.9, "volume": 12879.0}, {"date": "2022-09-01", "close": 9.9, "volume": null}, {"date": "2022-09-02", "close": 9.89, "volume": 210.0}, {"date": "2022-09-06", "close": 9.89, "volume": null}, {"date": "2022-09-07", "close": 9.89, "volume": null}, {"date": "2022-09-08", "close": 9.89, "volume": null}, {"date": "2022-09-09", "close": 9.89, "volume": 103.0}, {"date": "2022-09-12", "close": 9.8981, "volume": 1000.0}, {"date": "2022-09-13", "close": 9.9, "volume": 1009.0}, {"date": "2022-09-14", "close": 9.9, "volume": null}, {"date": "2022-09-15", "close": 9.92, "volume": 1922.0}, {"date": "2022-09-16", "close": 9.92, "volume": null}, {"date": "2022-09-19", "close": 9.92, "volume": null}, {"date": "2022-09-20", "close": 9.92, "volume": null}, {"date": "2022-09-21", "close": 9.9108, "volume": 2800.0}, {"date": "2022-09-22", "close": 9.9207, "volume": 3074.0}, {"date": "2022-09-23", "close": 9.91, "volume": 1016.0}, {"date": "2022-09-26", "close": 9.93, "volume": 454.0}, {"date": "2022-09-27", "close": 9.925, "volume": 1590.0}, {"date": "2022-09-28", "close": 9.93, "volume": 405.0}, {"date": "2022-09-29", "close": 9.92, "volume": 4037.0}, {"date": "2022-09-30", "close": 9.92, "volume": 33195.0}, {"date": "2022-10-03", "close": 9.98, "volume": 137890.0}, {"date": "2022-10-04", "close": 9.98, "volume": null}, {"date": "2022-10-05", "close": 9.93, "volume": 4698.0}, {"date": "2022-10-06", "close": 9.925, "volume": 4059.0}, {"date": "2022-10-07", "close": 9.925, "volume": null}, {"date": "2022-10-10", "close": 9.925, "volume": null}, {"date": "2022-10-11", "close": 9.92, "volume": 4950.0}, {"date": "2022-10-12", "close": 9.92, "volume": 1702.0}, {"date": "2022-10-13", "close": 9.92, "volume": 1950.0}, {"date": "2022-10-14", "close": 9.92, "volume": null}, {"date": "2022-10-17", "close": 9.92, "volume": 3366.0}, {"date": "2022-10-18", "close": 9.93, "volume": 5939.0}, {"date": "2022-10-19", "close": 9.93, "volume": null}, {"date": "2022-10-20", "close": 9.94, "volume": 1603.0}, {"date": "2022-10-21", "close": 9.94, "volume": null}, {"date": "2022-10-24", "close": 9.93, "volume": 1626.0}, {"date": "2022-10-25", "close": 9.93, "volume": null}, {"date": "2022-10-26", "close": 9.9454, "volume": 963.0}, {"date": "2022-10-27", "close": 9.98, "volume": 3000.0}, {"date": "2022-10-28", "close": 9.98, "volume": null}, {"date": "2022-10-31", "close": 9.96, "volume": 3410.0}, {"date": "2022-11-01", "close": 9.965, "volume": 11232.0}, {"date": "2022-11-02", "close": 9.965, "volume": null}, {"date": "2022-11-03", "close": 9.965, "volume": null}, {"date": "2022-11-04", "close": 9.965, "volume": null}, {"date": "2022-11-07", "close": 9.96, "volume": 456.0}, {"date": "2022-11-08", "close": 9.96, "volume": null}, {"date": "2022-11-09", "close": 9.96, "volume": null}, {"date": "2022-11-10", "close": 9.97, "volume": 213.0}, {"date": "2022-11-11", "close": 9.98, "volume": 1193.0}, {"date": "2022-11-14", "close": 9.97, "volume": 1207.0}, {"date": "2022-11-15", "close": 9.97, "volume": null}, {"date": "2022-11-16", "close": 9.9779, "volume": 687.0}, {"date": "2022-11-17", "close": 9.97, "volume": 20418.0}, {"date": "2022-11-18", "close": 9.97, "volume": null}, {"date": "2022-11-21", "close": 9.97, "volume": 50750.0}, {"date": "2022-11-22", "close": 9.985, "volume": 83731.0}, {"date": "2022-11-23", "close": 9.98, "volume": 91802.0}, {"date": "2022-11-25", "close": 9.98, "volume": null}, {"date": "2022-11-28", "close": 9.9836, "volume": 3148.0}, {"date": "2022-11-29", "close": 9.9836, "volume": null}, {"date": "2022-11-30", "close": 9.99, "volume": 2076.0}, {"date": "2022-12-01", "close": 9.99, "volume": 4043.0}, {"date": "2022-12-02", "close": 9.99, "volume": 831.0}, {"date": "2022-12-05", "close": 9.99, "volume": 3648.0}, {"date": "2022-12-06", "close": 9.9927, "volume": 1326.0}, {"date": "2022-12-07", "close": 9.9927, "volume": null}, {"date": "2022-12-08", "close": 9.99, "volume": 3842.0}, {"date": "2022-12-09", "close": 9.99, "volume": null}, {"date": "2022-12-12", "close": 10.0, "volume": 6381.0}, {"date": "2022-12-13", "close": 10.018, "volume": 4633.0}, {"date": "2022-12-14", "close": 10.018, "volume": null}, {"date": "2022-12-15", "close": 10.018, "volume": null}, {"date": "2022-12-16", "close": 10.06, "volume": 1334.0}, {"date": "2022-12-19", "close": 10.06, "volume": 204.0}, {"date": "2022-12-20", "close": 10.06, "volume": null}, {"date": "2022-12-21", "close": 10.06, "volume": null}, {"date": "2022-12-22", "close": 10.06, "volume": null}, {"date": "2022-12-23", "close": 10.06, "volume": 11675.0}, {"date": "2022-12-27", "close": 10.06, "volume": 108.0}, {"date": "2022-12-28", "close": 10.1, "volume": 19213.0}, {"date": "2022-12-29", "close": 10.1, "volume": null}, {"date": "2022-12-30", "close": 10.12, "volume": 20672.0}, {"date": "2023-01-03", "close": 10.13, "volume": 15728.0}, {"date": "2023-01-04", "close": 10.14, "volume": 7253.0}, {"date": "2023-01-05", "close": 10.15, "volume": 647479.0}, {"date": "2023-01-06", "close": 10.16, "volume": 514.0}, {"date": "2023-01-09", "close": 10.16, "volume": 54724.0}, {"date": "2023-01-10", "close": 10.165, "volume": 62902.0}, {"date": "2023-01-11", "close": 10.17, "volume": 9446.0}, {"date": "2023-01-12", "close": 10.17, "volume": 2129.0}, {"date": "2023-01-13", "close": 10.18, "volume": 14020.0}, {"date": "2023-01-17", "close": 10.17, "volume": 1309.0}, {"date": "2023-01-18", "close": 10.09, "volume": 7021.0}, {"date": "2023-01-19", "close": 10.09, "volume": null}, {"date": "2023-01-20", "close": 10.13, "volume": 674.0}, {"date": "2023-01-23", "close": 10.145, "volume": 15356.0}, {"date": "2023-01-24", "close": 10.14, "volume": 11246.0}, {"date": "2023-01-25", "close": 10.065, "volume": 2860.0}, {"date": "2023-01-26", "close": 10.3, "volume": 495827.0}, {"date": "2023-01-27", "close": 10.56, "volume": 589964.0}, {"date": "2023-01-30", "close": 10.45, "volume": 173179.0}, {"date": "2023-01-31", "close": 10.02, "volume": 127001.0}, {"date": "2023-02-01", "close": 10.33, "volume": 429098.0}, {"date": "2023-02-02", "close": 10.16, "volume": 17274.0}, {"date": "2023-02-03", "close": 10.27, "volume": 11651.0}, {"date": "2023-02-06", "close": 10.225, "volume": 330.0}, {"date": "2023-02-07", "close": 10.25, "volume": 3506.0}, {"date": "2023-02-08", "close": 10.04, "volume": 66380.0}, {"date": "2023-02-09", "close": 10.1, "volume": 38506.0}, {"date": "2023-02-10", "close": 10.07, "volume": 13323.0}, {"date": "2023-02-13", "close": 10.065, "volume": 6241.0}, {"date": "2023-02-14", "close": 10.05, "volume": 32463.0}, {"date": "2023-02-15", "close": 10.095, "volume": 572.0}, {"date": "2023-02-16", "close": 10.04, "volume": 417.0}, {"date": "2023-02-17", "close": 10.03, "volume": 6416.0}, {"date": "2023-02-21", "close": 10.03, "volume": 14801.0}, {"date": "2023-02-22", "close": 10.03, "volume": 4414.0}, {"date": "2023-02-23", "close": 10.03, "volume": null}, {"date": "2023-02-24", "close": 10.03, "volume": 177564.0}, {"date": "2023-02-27", "close": 10.03, "volume": 287.0}, {"date": "2023-02-28", "close": 10.1, "volume": 336.0}, {"date": "2023-03-01", "close": 10.03, "volume": 4812.0}, {"date": "2023-03-02", "close": 10.04, "volume": 684.0}, {"date": "2023-03-03", "close": 10.045, "volume": 993.0}, {"date": "2023-03-06", "close": 10.04, "volume": 686.0}, {"date": "2023-03-07", "close": 10.04, "volume": 4487.0}, {"date": "2023-03-08", "close": 10.04, "volume": null}, {"date": "2023-03-09", "close": 10.04, "volume": 1263.0}, {"date": "2023-03-10", "close": 10.04, "volume": null}, {"date": "2023-03-13", "close": 10.04, "volume": null}, {"date": "2023-03-14", "close": 10.04, "volume": 2310.0}, {"date": "2023-03-15", "close": 10.04, "volume": null}, {"date": "2023-03-16", "close": 10.04, "volume": null}, {"date": "2023-03-17", "close": 10.09, "volume": 4167.0}, {"date": "2023-03-20", "close": 10.09, "volume": null}, {"date": "2023-03-21", "close": 10.09, "volume": null}, {"date": "2023-03-22", "close": 10.09, "volume": null}, {"date": "2023-03-23", "close": 10.09, "volume": null}, {"date": "2023-03-24", "close": 10.09, "volume": null}, {"date": "2023-03-27", "close": 10.07, "volume": 2919.0}, {"date": "2023-03-28", "close": 10.07, "volume": null}, {"date": "2023-03-29", "close": 10.07, "volume": null}, {"date": "2023-03-30", "close": 10.08, "volume": 2204.0}, {"date": "2023-03-31", "close": 10.08, "volume": null}, {"date": "2023-04-03", "close": 10.09, "volume": 305.0}, {"date": "2023-04-04", "close": 10.09, "volume": null}, {"date": "2023-04-05", "close": 10.1, "volume": 5684.0}, {"date": "2023-04-06", "close": 10.1, "volume": null}, {"date": "2023-04-10", "close": 10.1, "volume": 1305.0}, {"date": "2023-04-11", "close": 10.1, "volume": 9118.0}, {"date": "2023-04-12", "close": 10.1, "volume": null}, {"date": "2023-04-13", "close": 10.1, "volume": 5021.0}, {"date": "2023-04-14", "close": 10.1, "volume": null}, {"date": "2023-04-17", "close": 10.1, "volume": null}, {"date": "2023-04-18", "close": 10.1, "volume": null}, {"date": "2023-04-19", "close": 10.11, "volume": 182.0}, {"date": "2023-04-20", "close": 10.1101, "volume": 1730.0}, {"date": "2023-04-21", "close": 10.1453, "volume": 304.0}, {"date": "2023-04-24", "close": 10.1453, "volume": null}, {"date": "2023-04-25", "close": 10.12, "volume": 1618.0}, {"date": "2023-04-26", "close": 10.19, "volume": 100.0}, {"date": "2023-04-27", "close": 10.19, "volume": null}, {"date": "2023-04-28", "close": 10.19, "volume": null}, {"date": "2023-05-01", "close": 10.19, "volume": null}, {"date": "2023-05-02", "close": 10.19, "volume": null}, {"date": "2023-05-03", "close": 10.19, "volume": null}, {"date": "2023-05-04", "close": 10.12, "volume": 100.0}, {"date": "2023-05-05", "close": 10.12, "volume": 105.0}, {"date": "2023-05-08", "close": 10.12, "volume": null}, {"date": "2023-05-09", "close": 10.19, "volume": 19654.0}, {"date": "2023-05-10", "close": 10.2, "volume": 404.0}, {"date": "2023-05-11", "close": 10.2, "volume": null}, {"date": "2023-05-12", "close": 10.2, "volume": null}, {"date": "2023-05-15", "close": 10.2, "volume": null}, {"date": "2023-05-16", "close": 10.25, "volume": 100682.0}, {"date": "2023-05-17", "close": 10.25, "volume": null}, {"date": "2023-05-18", "close": 10.25, "volume": null}, {"date": "2023-05-19", "close": 10.27, "volume": 235.0}, {"date": "2023-05-22", "close": 10.27, "volume": null}, {"date": "2023-05-23", "close": 10.25, "volume": 35669.0}, {"date": "2023-05-24", "close": 10.26, "volume": 158.0}, {"date": "2023-05-25", "close": 10.25, "volume": 211.0}, {"date": "2023-05-26", "close": 10.2, "volume": 100.0}, {"date": "2023-05-30", "close": 10.22, "volume": 219.0}, {"date": "2023-05-31", "close": 10.25, "volume": 307.0}, {"date": "2023-06-01", "close": 10.25, "volume": null}, {"date": "2023-06-02", "close": 10.239, "volume": 120.0}, {"date": "2023-06-05", "close": 10.239, "volume": null}, {"date": "2023-06-06", "close": 10.239, "volume": null}, {"date": "2023-06-07", "close": 10.239, "volume": null}, {"date": "2023-06-08", "close": 10.239, "volume": null}, {"date": "2023-06-09", "close": 10.239, "volume": null}, {"date": "2023-06-12", "close": 10.2, "volume": 127.0}, {"date": "2023-06-13", "close": 10.2, "volume": null}, {"date": "2023-06-14", "close": 10.2, "volume": 27581.0}, {"date": "2023-06-15", "close": 10.2, "volume": null}, {"date": "2023-06-16", "close": 10.2, "volume": null}, {"date": "2023-06-20", "close": 10.2, "volume": null}, {"date": "2023-06-21", "close": 10.25, "volume": 45757.0}, {"date": "2023-06-22", "close": 10.25, "volume": null}, {"date": "2023-06-23", "close": 10.25, "volume": 315757.0}, {"date": "2023-06-26", "close": 10.3, "volume": 10292.0}, {"date": "2023-06-27", "close": 10.4, "volume": 98536.0}, {"date": "2023-06-28", "close": 10.5, "volume": 64966.0}, {"date": "2023-06-29", "close": 10.45, "volume": 5544.0}, {"date": "2023-06-30", "close": 10.45, "volume": null}, {"date": "2023-07-03", "close": 10.45, "volume": null}, {"date": "2023-07-05", "close": 10.44, "volume": 16843.0}, {"date": "2023-07-06", "close": 10.44, "volume": null}, {"date": "2023-07-07", "close": 10.41, "volume": 320.0}, {"date": "2023-07-10", "close": 10.41, "volume": null}, {"date": "2023-07-11", "close": 10.41, "volume": 2766.0}, {"date": "2023-07-12", "close": 10.39, "volume": 1048.0}, {"date": "2023-07-13", "close": 10.39, "volume": null}, {"date": "2023-07-14", "close": 10.39, "volume": null}, {"date": "2023-07-17", "close": 10.44, "volume": 2206.0}, {"date": "2023-07-18", "close": 10.51, "volume": 159323.0}, {"date": "2023-07-19", "close": 10.54, "volume": 2743.0}, {"date": "2023-07-20", "close": 10.52, "volume": 25162.0}, {"date": "2023-07-21", "close": 10.51, "volume": 142874.0}, {"date": "2023-07-24", "close": 10.56, "volume": 40305.0}, {"date": "2023-07-25", "close": 10.56, "volume": 3316.0}, {"date": "2023-07-26", "close": 10.57, "volume": 3245.0}, {"date": "2023-07-27", "close": 10.57, "volume": 61364.0}, {"date": "2023-07-28", "close": 10.59, "volume": 54208.0}, {"date": "2023-07-31", "close": 10.57, "volume": 32270.0}, {"date": "2023-08-01", "close": 10.5, "volume": 1745.0}, {"date": "2023-08-02", "close": 10.56, "volume": 15104.0}, {"date": "2023-08-03", "close": 10.57, "volume": 4176.0}, {"date": "2023-08-04", "close": 10.5, "volume": 12353.0}, {"date": "2023-08-07", "close": 10.5, "volume": null}, {"date": "2023-08-08", "close": 10.5, "volume": null}, {"date": "2023-08-09", "close": 10.5, "volume": null}, {"date": "2023-08-10", "close": 10.58, "volume": 850.0}, {"date": "2023-08-11", "close": 10.53, "volume": 3415.0}, {"date": "2023-08-14", "close": 10.53, "volume": null}, {"date": "2023-08-15", "close": 10.65, "volume": 5755.0}, {"date": "2023-08-16", "close": 10.79, "volume": 9986.0}, {"date": "2023-08-17", "close": 10.79, "volume": null}, {"date": "2023-08-18", "close": 10.79, "volume": null}, {"date": "2023-08-21", "close": 10.79, "volume": null}, {"date": "2023-08-22", "close": 10.59, "volume": 7218.0}, {"date": "2023-08-23", "close": 10.59, "volume": null}, {"date": "2023-08-24", "close": 10.59, "volume": null}, {"date": "2023-08-25", "close": 10.61, "volume": 150.0}, {"date": "2023-08-28", "close": 10.61, "volume": null}, {"date": "2023-08-29", "close": 10.61, "volume": null}, {"date": "2023-08-30", "close": 10.53, "volume": 8050.0}, {"date": "2023-08-31", "close": 10.53, "volume": null}, {"date": "2023-09-01", "close": 10.54, "volume": 38987.0}, {"date": "2023-09-05", "close": 10.74, "volume": 103.0}, {"date": "2023-09-06", "close": 10.74, "volume": null}, {"date": "2023-09-07", "close": 10.74, "volume": null}, {"date": "2023-09-08", "close": 10.74, "volume": null}, {"date": "2023-09-11", "close": 10.75, "volume": 203.0}, {"date": "2023-09-12", "close": 10.75, "volume": null}, {"date": "2023-09-13", "close": 10.75, "volume": 211.0}, {"date": "2023-09-14", "close": 10.75, "volume": null}, {"date": "2023-09-15", "close": 10.75, "volume": null}, {"date": "2023-09-18", "close": 10.7, "volume": 835.0}, {"date": "2023-09-19", "close": 10.7, "volume": 161.0}, {"date": "2023-09-20", "close": 10.7, "volume": 121.0}, {"date": "2023-09-21", "close": 10.7, "volume": 199.0}, {"date": "2023-09-22", "close": 10.7, "volume": null}, {"date": "2023-09-25", "close": 10.7, "volume": null}, {"date": "2023-09-26", "close": 10.7, "volume": null}, {"date": "2023-09-27", "close": 10.7, "volume": null}, {"date": "2023-09-28", "close": 10.7, "volume": null}, {"date": "2023-09-29", "close": 10.7, "volume": 540.0}, {"date": "2023-10-02", "close": 10.7, "volume": null}, {"date": "2023-10-03", "close": 10.7, "volume": null}, {"date": "2023-10-04", "close": 10.7, "volume": null}, {"date": "2023-10-05", "close": 10.76, "volume": 112.0}, {"date": "2023-10-06", "close": 10.76, "volume": null}, {"date": "2023-10-09", "close": 10.7, "volume": 1602.0}, {"date": "2023-10-10", "close": 10.699, "volume": 205.0}, {"date": "2023-10-11", "close": 10.67, "volume": 7770.0}, {"date": "2023-10-12", "close": 10.63, "volume": 315.0}, {"date": "2023-10-13", "close": 10.69, "volume": 301.0}, {"date": "2023-10-16", "close": 10.72, "volume": 100.0}, {"date": "2023-10-17", "close": 10.69, "volume": 119400.0}, {"date": "2023-10-18", "close": 10.69, "volume": null}, {"date": "2023-10-19", "close": 10.69, "volume": null}, {"date": "2023-10-20", "close": 10.69, "volume": 133.0}, {"date": "2023-10-23", "close": 10.69, "volume": null}, {"date": "2023-10-24", "close": 10.69, "volume": null}, {"date": "2023-10-25", "close": 10.69, "volume": null}, {"date": "2023-10-26", "close": 10.68, "volume": 1333.0}, {"date": "2023-10-27", "close": 10.65, "volume": 747.0}, {"date": "2023-10-30", "close": 10.68, "volume": 602.0}, {"date": "2023-10-31", "close": 10.7, "volume": 408.0}, {"date": "2023-11-01", "close": 10.7, "volume": null}, {"date": "2023-11-02", "close": 10.7, "volume": null}, {"date": "2023-11-03", "close": 10.7, "volume": 114045.0}, {"date": "2023-11-06", "close": 10.7, "volume": null}, {"date": "2023-11-07", "close": 10.65, "volume": 12101.0}, {"date": "2023-11-08", "close": 10.71, "volume": 7860.0}, {"date": "2023-11-09", "close": 10.75, "volume": 2040.0}, {"date": "2023-11-10", "close": 10.75, "volume": null}, {"date": "2023-11-13", "close": 10.75, "volume": null}, {"date": "2023-11-14", "close": 10.75, "volume": null}, {"date": "2023-11-15", "close": 10.725, "volume": 20444.0}, {"date": "2023-11-16", "close": 10.75, "volume": 163.0}, {"date": "2023-11-17", "close": 10.75, "volume": null}, {"date": "2023-11-20", "close": 10.77, "volume": 470.0}, {"date": "2023-11-21", "close": 10.75, "volume": 365.0}, {"date": "2023-11-22", "close": 10.73, "volume": 153.0}, {"date": "2023-11-24", "close": 10.77, "volume": 112.0}, {"date": "2023-11-27", "close": 10.77, "volume": null}, {"date": "2023-11-28", "close": 10.73, "volume": 685.0}, {"date": "2023-11-29", "close": 10.72, "volume": 1392.0}, {"date": "2023-11-30", "close": 10.78, "volume": 2751.0}, {"date": "2023-12-01", "close": 10.78, "volume": null}, {"date": "2023-12-04", "close": 10.78, "volume": null}, {"date": "2023-12-05", "close": 10.78, "volume": null}, {"date": "2023-12-06", "close": 10.75, "volume": 100037.0}, {"date": "2023-12-07", "close": 10.8, "volume": 36918.0}, {"date": "2023-12-08", "close": 10.8, "volume": null}, {"date": "2023-12-11", "close": 10.79, "volume": 595.0}, {"date": "2023-12-12", "close": 10.79, "volume": 4527.0}, {"date": "2023-12-13", "close": 10.77, "volume": 16621.0}, {"date": "2023-12-14", "close": 10.74, "volume": 2055.0}, {"date": "2023-12-15", "close": 10.74, "volume": null}, {"date": "2023-12-18", "close": 10.74, "volume": null}, {"date": "2023-12-19", "close": 10.74, "volume": null}, {"date": "2023-12-20", "close": 10.74, "volume": null}, {"date": "2023-12-21", "close": 10.72, "volume": 9309.0}, {"date": "2023-12-22", "close": 10.72, "volume": null}, {"date": "2023-12-26", "close": 10.72, "volume": null}, {"date": "2023-12-27", "close": 10.72, "volume": null}, {"date": "2023-12-28", "close": 10.72, "volume": null}, {"date": "2023-12-29", "close": 10.77, "volume": 660.0}, {"date": "2024-01-02", "close": 10.82, "volume": 34800.0}, {"date": "2024-01-03", "close": 10.83, "volume": 13059.0}, {"date": "2024-01-04", "close": 10.84, "volume": 12047.0}, {"date": "2024-01-05", "close": 10.84, "volume": null}, {"date": "2024-01-08", "close": 10.85, "volume": 188151.0}, {"date": "2024-01-09", "close": 10.86, "volume": 815.0}, {"date": "2024-01-10", "close": 10.9, "volume": 369.0}, {"date": "2024-01-11", "close": 10.9, "volume": null}, {"date": "2024-01-12", "close": 10.9, "volume": null}, {"date": "2024-01-16", "close": 10.88, "volume": 51523.0}, {"date": "2024-01-17", "close": 10.89, "volume": 10014.0}, {"date": "2024-01-18", "close": 10.89, "volume": null}, {"date": "2024-01-19", "close": 10.89, "volume": null}, {"date": "2024-01-22", "close": 10.9, "volume": 22800.0}, {"date": "2024-01-23", "close": 10.902, "volume": 399.0}, {"date": "2024-01-24", "close": 10.9, "volume": 124.0}, {"date": "2024-01-25", "close": 10.9, "volume": null}, {"date": "2024-01-26", "close": 10.9, "volume": null}, {"date": "2024-01-29", "close": 10.89, "volume": 1111.0}, {"date": "2024-01-30", "close": 10.89, "volume": 203.0}, {"date": "2024-01-31", "close": 10.89, "volume": null}, {"date": "2024-02-01", "close": 10.89, "volume": null}, {"date": "2024-02-02", "close": 10.92, "volume": 100395.0}, {"date": "2024-02-05", "close": 10.9101, "volume": 7822.0}, {"date": "2024-02-06", "close": 10.94, "volume": 28796.0}, {"date": "2024-02-07", "close": 11.05, "volume": 10600.0}, {"date": "2024-02-08", "close": 10.94, "volume": 31351.0}, {"date": "2024-02-09", "close": 10.9, "volume": 10688.0}, {"date": "2024-02-12", "close": 10.9, "volume": 900.0}, {"date": "2024-02-13", "close": 11.0, "volume": 149.0}, {"date": "2024-02-14", "close": 10.95, "volume": 284.0}, {"date": "2024-02-15", "close": 10.95, "volume": null}, {"date": "2024-02-16", "close": 10.98, "volume": 509.0}, {"date": "2024-02-20", "close": 10.98, "volume": null}, {"date": "2024-02-21", "close": 11.05, "volume": 556.0}, {"date": "2024-02-22", "close": 10.99, "volume": 551.0}, {"date": "2024-02-23", "close": 10.99, "volume": null}, {"date": "2024-02-26", "close": 10.99, "volume": 717.0}, {"date": "2024-02-27", "close": 10.99, "volume": null}, {"date": "2024-02-28", "close": 10.99, "volume": null}, {"date": "2024-02-29", "close": 10.99, "volume": null}, {"date": "2024-03-01", "close": 10.98, "volume": 110.0}, {"date": "2024-03-04", "close": 10.98, "volume": 310.0}, {"date": "2024-03-05", "close": 10.98, "volume": null}, {"date": "2024-03-06", "close": 10.98, "volume": 500.0}, {"date": "2024-03-07", "close": 10.98, "volume": null}, {"date": "2024-03-08", "close": 10.98, "volume": 307.0}, {"date": "2024-03-11", "close": 10.98, "volume": null}, {"date": "2024-03-12", "close": 10.99, "volume": 452.0}, {"date": "2024-03-13", "close": 10.99, "volume": null}, {"date": "2024-03-14", "close": 10.99, "volume": null}, {"date": "2024-03-15", "close": 11.0499, "volume": 7173.0}, {"date": "2024-03-18", "close": 11.1, "volume": 20794.0}, {"date": "2024-03-19", "close": 11.1, "volume": 7628.0}, {"date": "2024-03-20", "close": 11.06, "volume": 7805.0}, {"date": "2024-03-21", "close": 11.01, "volume": 70616.0}, {"date": "2024-03-22", "close": 11.01, "volume": null}, {"date": "2024-03-25", "close": 11.06, "volume": 2475.0}, {"date": "2024-03-26", "close": 11.07, "volume": 6393.0}, {"date": "2024-03-27", "close": 11.17, "volume": 2847.0}, {"date": "2024-03-28", "close": 11.08, "volume": 17182.0}, {"date": "2024-04-01", "close": 11.06, "volume": 2958.0}, {"date": "2024-04-02", "close": 11.1601, "volume": 225.0}, {"date": "2024-04-03", "close": 11.475, "volume": 1352.0}, {"date": "2024-04-04", "close": 11.4, "volume": 24785.0}, {"date": "2024-04-05", "close": 11.29, "volume": 5660.0}, {"date": "2024-04-08", "close": 11.85, "volume": 15002.0}, {"date": "2024-04-09", "close": 11.4, "volume": 3535.0}, {"date": "2024-04-10", "close": 11.22, "volume": 3232.0}, {"date": "2024-04-11", "close": 11.35, "volume": 3262.0}, {"date": "2024-04-12", "close": 11.12, "volume": 7938.0}, {"date": "2024-04-15", "close": 11.2801, "volume": 1442.0}, {"date": "2024-04-16", "close": 11.17, "volume": 51491.0}, {"date": "2024-04-17", "close": 11.17, "volume": 3261.0}, {"date": "2024-04-18", "close": 11.17, "volume": 118.0}, {"date": "2024-04-19", "close": 11.13, "volume": 54710.0}, {"date": "2024-04-22", "close": 11.14, "volume": 95702.0}, {"date": "2024-04-23", "close": 11.27, "volume": 433222.0}, {"date": "2024-04-24", "close": 11.5001, "volume": 45624.0}, {"date": "2024-04-25", "close": 11.5801, "volume": 14399.0}, {"date": "2024-04-26", "close": 11.53, "volume": 36228.0}, {"date": "2024-04-29", "close": 11.7107, "volume": 82070.0}, {"date": "2024-04-30", "close": 11.56, "volume": 19318.0}, {"date": "2024-05-01", "close": 11.63, "volume": 4955.0}, {"date": "2024-05-02", "close": 11.62, "volume": 4897.0}, {"date": "2024-05-03", "close": 11.75, "volume": 11187.0}, {"date": "2024-05-06", "close": 11.802, "volume": 13758.0}, {"date": "2024-05-07", "close": 11.65, "volume": 12957.0}, {"date": "2024-05-08", "close": 11.68, "volume": 8309.0}, {"date": "2024-05-09", "close": 11.9797, "volume": 76634.0}, {"date": "2024-05-10", "close": 11.41, "volume": 47744.0}, {"date": "2024-05-13", "close": 11.5, "volume": 42725.0}, {"date": "2024-05-14", "close": 11.4, "volume": 39307.0}, {"date": "2024-05-15", "close": 11.37, "volume": 31365.0}, {"date": "2024-05-16", "close": 11.35, "volume": 1454.0}, {"date": "2024-05-17", "close": 11.4599, "volume": 30112.0}, {"date": "2024-05-20", "close": 11.4, "volume": 30574.0}, {"date": "2024-05-21", "close": 11.4874, "volume": 16508.0}, {"date": "2024-05-22", "close": 11.4498, "volume": 459.0}, {"date": "2024-05-23", "close": 11.45, "volume": 16905.0}, {"date": "2024-05-24", "close": 11.46, "volume": 6831.0}, {"date": "2024-05-28", "close": 11.37, "volume": 14307.0}, {"date": "2024-05-29", "close": 11.3642, "volume": 3679.0}, {"date": "2024-05-30", "close": 11.49, "volume": 5165.0}, {"date": "2024-05-31", "close": 11.55, "volume": 64876.0}, {"date": "2024-06-03", "close": 11.38, "volume": 7332.0}, {"date": "2024-06-04", "close": 11.4, "volume": 1612.0}, {"date": "2024-06-05", "close": 11.5, "volume": 13444.0}, {"date": "2024-06-06", "close": 11.46, "volume": 77735.0}, {"date": "2024-06-07", "close": 11.48, "volume": 5952.0}, {"date": "2024-06-10", "close": 11.55, "volume": 2823.0}, {"date": "2024-06-11", "close": 11.4, "volume": 2720.0}, {"date": "2024-06-12", "close": 11.405, "volume": 3913.0}, {"date": "2024-06-13", "close": 11.465, "volume": 15832.0}, {"date": "2024-06-14", "close": 11.49, "volume": 47198.0}, {"date": "2024-06-17", "close": 11.41, "volume": 4996.0}, {"date": "2024-06-18", "close": 11.48, "volume": 6707.0}, {"date": "2024-06-20", "close": 11.45, "volume": 8912.0}, {"date": "2024-06-21", "close": 11.42, "volume": 12384.0}, {"date": "2024-06-24", "close": 11.44, "volume": 22967.0}, {"date": "2024-06-25", "close": 11.4304, "volume": 42315.0}, {"date": "2024-06-26", "close": 11.43, "volume": 2443.0}, {"date": "2024-06-27", "close": 11.45, "volume": 421.0}, {"date": "2024-06-28", "close": 11.44, "volume": 4196.0}, {"date": "2024-07-01", "close": 11.44, "volume": null}, {"date": "2024-07-02", "close": 11.44, "volume": null}, {"date": "2024-07-03", "close": 11.5, "volume": 405.0}, {"date": "2024-07-05", "close": 11.45, "volume": 249.0}, {"date": "2024-07-08", "close": 11.425, "volume": 546.0}, {"date": "2024-07-09", "close": 11.4, "volume": 616.0}, {"date": "2024-07-10", "close": 11.5, "volume": 127421.0}, {"date": "2024-07-11", "close": 11.48, "volume": 100235.0}, {"date": "2024-07-12", "close": 11.6001, "volume": 102715.0}, {"date": "2024-07-15", "close": 11.97, "volume": 187094.0}, {"date": "2024-07-16", "close": 11.75, "volume": 18328.0}, {"date": "2024-07-17", "close": 11.38, "volume": 94747.0}, {"date": "2024-07-18", "close": 11.425, "volume": 48392.0}, {"date": "2024-07-19", "close": 11.39, "volume": 68975.0}, {"date": "2024-07-22", "close": 11.35, "volume": 15677.0}, {"date": "2024-07-23", "close": 11.3, "volume": 66475.0}, {"date": "2024-07-24", "close": 11.35, "volume": 55325.0}, {"date": "2024-07-25", "close": 11.36, "volume": 21264.0}, {"date": "2024-07-26", "close": 9.55, "volume": 19115.0}, {"date": "2024-07-29", "close": 8.76, "volume": 22930.0}, {"date": "2024-07-30", "close": 9.11, "volume": 19186.0}, {"date": "2024-07-31", "close": 8.29, "volume": 4370.0}, {"date": "2024-08-01", "close": 10.45, "volume": 106098.0}, {"date": "2024-08-02", "close": 10.54, "volume": 9043.0}, {"date": "2024-08-05", "close": 11.0, "volume": 29921.0}, {"date": "2024-08-06", "close": 13.86, "volume": 101850.0}, {"date": "2024-08-07", "close": 10.6, "volume": 29623.0}, {"date": "2024-08-08", "close": 10.3, "volume": 88668.0}, {"date": "2024-08-09", "close": 11.39, "volume": 63029.0}, {"date": "2024-08-12", "close": 9.4, "volume": 19945.0}, {"date": "2024-08-13", "close": 10.15, "volume": 63908.0}, {"date": "2024-08-14", "close": 11.2, "volume": 46332.0}, {"date": "2024-08-15", "close": 9.75, "volume": 37879.0}, {"date": "2024-08-16", "close": 10.19, "volume": 194233.0}, {"date": "2024-08-19", "close": 8.2, "volume": 48442.0}, {"date": "2024-08-20", "close": 8.05, "volume": 40892.0}, {"date": "2024-08-21", "close": 8.84, "volume": 217193.0}, {"date": "2024-08-22", "close": 10.31, "volume": 238567.0}, {"date": "2024-08-23", "close": 10.05, "volume": 65482.0}, {"date": "2024-08-26", "close": 10.05, "volume": 73509.0}, {"date": "2024-08-27", "close": 8.9, "volume": 67100.0}, {"date": "2024-08-28", "close": 7.89, "volume": 54034.0}, {"date": "2024-08-29", "close": 7.29, "volume": 40624.0}, {"date": "2024-08-30", "close": 8.78, "volume": 51904.0}, {"date": "2024-09-03", "close": 8.7, "volume": 33686.0}, {"date": "2024-09-04", "close": 8.5, "volume": 18567.0}, {"date": "2024-09-05", "close": 8.7, "volume": 59132.0}, {"date": "2024-09-06", "close": 9.3, "volume": 42285.0}, {"date": "2024-09-09", "close": 7.58, "volume": 128173.0}, {"date": "2024-09-10", "close": 7.0, "volume": 51278.0}, {"date": "2024-09-11", "close": 6.62, "volume": 14603.0}, {"date": "2024-09-12", "close": 6.51, "volume": 34161.0}, {"date": "2024-09-13", "close": 6.33, "volume": 24737.0}, {"date": "2024-09-16", "close": 5.6858, "volume": 37644.0}, {"date": "2024-09-17", "close": 5.15, "volume": 364257.0}, {"date": "2024-09-18", "close": 4.75, "volume": 59113.0}, {"date": "2024-09-19", "close": 7.0, "volume": 7604573.0}, {"date": "2024-09-20", "close": 6.36, "volume": 421668.0}, {"date": "2024-09-23", "close": 5.53, "volume": 161998.0}, {"date": "2024-09-24", "close": 4.92, "volume": 174660.0}, {"date": "2024-09-25", "close": 7.52, "volume": 3173486.0}, {"date": "2024-09-26", "close": 7.23, "volume": 712483.0}, {"date": "2024-09-27", "close": 7.38, "volume": 219445.0}, {"date": "2024-09-30", "close": 6.71, "volume": 126688.0}, {"date": "2024-10-01", "close": 6.62, "volume": 41973.0}, {"date": "2024-10-02", "close": 6.82, "volume": 43547.0}, {"date": "2024-10-03", "close": 7.18, "volume": 5379172.0}, {"date": "2024-10-04", "close": 6.91, "volume": 565150.0}, {"date": "2024-10-07", "close": 6.86, "volume": 276844.0}, {"date": "2024-10-08", "close": 6.91, "volume": 1136447.0}, {"date": "2024-10-09", "close": 7.1, "volume": 320596.0}, {"date": "2024-10-10", "close": 7.06, "volume": 165585.0}, {"date": "2024-10-11", "close": 6.87, "volume": 190019.0}, {"date": "2024-10-14", "close": 6.79, "volume": 93089.0}, {"date": "2024-10-15", "close": 6.68, "volume": 103384.0}, {"date": "2024-10-16", "close": 6.07, "volume": 162686.0}, {"date": "2024-10-17", "close": 5.74, "volume": 189839.0}, {"date": "2024-10-18", "close": 5.28, "volume": 275078.0}, {"date": "2024-10-21", "close": 5.41, "volume": 74663.0}, {"date": "2024-10-22", "close": 5.13, "volume": 101484.0}, {"date": "2024-10-23", "close": 5.0, "volume": 92452.0}, {"date": "2024-10-24", "close": 5.1, "volume": 68597.0}, {"date": "2024-10-25", "close": 5.08, "volume": 88792.0}, {"date": "2024-10-28", "close": 5.0, "volume": 110080.0}, {"date": "2024-10-29", "close": 4.96, "volume": 107674.0}, {"date": "2024-10-30", "close": 4.9, "volume": 49209.0}, {"date": "2024-10-31", "close": 4.9, "volume": 46426.0}, {"date": "2024-11-01", "close": 4.5, "volume": 73842.0}, {"date": "2024-11-04", "close": 4.18, "volume": 76797.0}, {"date": "2024-11-05", "close": 4.44, "volume": 43287.0}, {"date": "2024-11-06", "close": 4.46, "volume": 61554.0}, {"date": "2024-11-07", "close": 4.49, "volume": 33237.0}, {"date": "2024-11-08", "close": 4.44, "volume": 43968.0}, {"date": "2024-11-11", "close": 4.31, "volume": 90568.0}, {"date": "2024-11-12", "close": 4.28, "volume": 107329.0}, {"date": "2024-11-13", "close": 3.99, "volume": 207100.0}, {"date": "2024-11-14", "close": 3.45, "volume": 133025.0}, {"date": "2024-11-15", "close": 2.73, "volume": 319014.0}, {"date": "2024-11-18", "close": 2.65, "volume": 93208.0}, {"date": "2024-11-19", "close": 2.57, "volume": 242113.0}, {"date": "2024-11-20", "close": 2.01, "volume": 9529698.0}, {"date": "2024-11-21", "close": 1.74, "volume": 1362631.0}, {"date": "2024-11-22", "close": 1.82, "volume": 2645118.0}, {"date": "2024-11-25", "close": 2.19, "volume": 2011514.0}, {"date": "2024-11-26", "close": 2.24, "volume": 1999611.0}, {"date": "2024-11-27", "close": 2.21, "volume": 629023.0}, {"date": "2024-11-29", "close": 2.12, "volume": 502747.0}, {"date": "2024-12-02", "close": 2.49, "volume": 2375454.0}, {"date": "2024-12-03", "close": 2.3, "volume": 660953.0}, {"date": "2024-12-04", "close": 2.29, "volume": 619424.0}, {"date": "2024-12-05", "close": 2.12, "volume": 1549702.0}, {"date": "2024-12-06", "close": 1.83, "volume": 1729878.0}, {"date": "2024-12-09", "close": 1.95, "volume": 4743952.0}, {"date": "2024-12-10", "close": 1.93, "volume": 4245052.0}, {"date": "2024-12-11", "close": 1.99, "volume": 60138660.0}, {"date": "2024-12-12", "close": 2.07, "volume": 19453490.0}, {"date": "2024-12-13", "close": 1.99, "volume": 8775438.0}, {"date": "2024-12-16", "close": 2.13, "volume": 8634716.0}, {"date": "2024-12-17", "close": 3.29, "volume": 72529480.0}, {"date": "2024-12-18", "close": 3.75, "volume": 44897270.0}, {"date": "2024-12-19", "close": 3.04, "volume": 13059560.0}, {"date": "2024-12-20", "close": 2.96, "volume": 12527790.0}, {"date": "2024-12-23", "close": 3.23, "volume": 11086170.0}, {"date": "2024-12-24", "close": 3.56, "volume": 26417590.0}, {"date": "2024-12-26", "close": 4.62, "volume": 40445310.0}, {"date": "2024-12-27", "close": 4.6, "volume": 39694330.0}, {"date": "2024-12-30", "close": 4.72, "volume": 18996890.0}, {"date": "2024-12-31", "close": 3.82, "volume": 15777250.0}, {"date": "2025-01-02", "close": 4.09, "volume": 11451930.0}, {"date": "2025-01-03", "close": 4.32, "volume": 13476920.0}, {"date": "2025-01-06", "close": 4.05, "volume": 12465190.0}, {"date": "2025-01-07", "close": 3.72, "volume": 9218318.0}, {"date": "2025-01-08", "close": 2.97, "volume": 12847530.0}, {"date": "2025-01-10", "close": 3.21, "volume": 5533588.0}, {"date": "2025-01-13", "close": 2.4, "volume": 9209502.0}, {"date": "2025-01-14", "close": 2.31, "volume": 8211691.0}, {"date": "2025-01-15", "close": 2.41, "volume": 6695812.0}, {"date": "2025-01-16", "close": 3.01, "volume": 18915200.0}, {"date": "2025-01-17", "close": 2.84, "volume": 6932613.0}, {"date": "2025-01-21", "close": 2.86, "volume": 7874428.0}, {"date": "2025-01-22", "close": 3.16, "volume": 23957390.0}, {"date": "2025-01-23", "close": 3.05, "volume": 5969504.0}, {"date": "2025-01-24", "close": 2.87, "volume": 7293345.0}, {"date": "2025-01-27", "close": 2.64, "volume": 5697806.0}, {"date": "2025-01-28", "close": 2.56, "volume": 4305211.0}, {"date": "2025-01-29", "close": 2.46, "volume": 4552995.0}, {"date": "2025-01-30", "close": 2.56, "volume": 2659188.0}, {"date": "2025-01-31", "close": 2.5, "volume": 4197062.0}, {"date": "2025-02-03", "close": 2.28, "volume": 4135751.0}, {"date": "2025-02-04", "close": 2.45, "volume": 4811688.0}, {"date": "2025-02-05", "close": 2.65, "volume": 5460720.0}, {"date": "2025-02-06", "close": 2.97, "volume": 11909780.0}, {"date": "2025-02-07", "close": 3.14, "volume": 12081740.0}, {"date": "2025-02-10", "close": 3.35, "volume": 12936340.0}, {"date": "2025-02-11", "close": 3.05, "volume": 5936835.0}, {"date": "2025-02-12", "close": 2.92, "volume": 5773780.0}, {"date": "2025-02-13", "close": 2.91, "volume": 5948069.0}, {"date": "2025-02-14", "close": 2.92, "volume": 6244283.0}, {"date": "2025-02-18", "close": 2.74, "volume": 5976017.0}, {"date": "2025-02-19", "close": 2.64, "volume": 3521537.0}, {"date": "2025-02-20", "close": 2.58, "volume": 3771999.0}, {"date": "2025-02-21", "close": 2.55, "volume": 4241976.0}, {"date": "2025-02-24", "close": 2.43, "volume": 3501026.0}, {"date": "2025-02-25", "close": 2.16, "volume": 4695145.0}, {"date": "2025-02-26", "close": 2.17, "volume": 2966218.0}, {"date": "2025-02-27", "close": 1.95, "volume": 4550732.0}, {"date": "2025-02-28", "close": 1.83, "volume": 3465133.0}, {"date": "2025-03-03", "close": 1.66, "volume": 5078940.0}, {"date": "2025-03-04", "close": 1.5, "volume": 8641937.0}, {"date": "2025-03-05", "close": 1.57, "volume": 2964271.0}, {"date": "2025-03-06", "close": 1.41, "volume": 2871006.0}, {"date": "2025-03-07", "close": 1.45, "volume": 1729707.0}, {"date": "2025-03-10", "close": 1.29, "volume": 3143407.0}, {"date": "2025-03-11", "close": 1.405, "volume": 2081902.0}, {"date": "2025-03-12", "close": 1.77, "volume": 4996680.0}, {"date": "2025-03-13", "close": 1.64, "volume": 2773927.0}, {"date": "2025-03-14", "close": 1.87, "volume": 2996920.0}, {"date": "2025-03-17", "close": 1.75, "volume": 3791013.0}, {"date": "2025-03-18", "close": 1.68, "volume": 1398535.0}, {"date": "2025-03-19", "close": 1.59, "volume": 2382714.0}, {"date": "2025-03-20", "close": 1.52, "volume": 1520288.0}, {"date": "2025-03-21", "close": 1.65, "volume": 2070914.0}, {"date": "2025-03-24", "close": 1.64, "volume": 2376422.0}, {"date": "2025-03-25", "close": 1.44, "volume": 7441453.0}, {"date": "2025-03-26", "close": 1.42, "volume": 2373988.0}, {"date": "2025-03-27", "close": 1.43, "volume": 1558452.0}, {"date": "2025-03-28", "close": 1.31, "volume": 3116243.0}, {"date": "2025-03-31", "close": 1.21, "volume": 2684883.0}, {"date": "2025-04-01", "close": 1.3, "volume": 2289496.0}, {"date": "2025-04-02", "close": 1.39, "volume": 2494257.0}, {"date": "2025-04-03", "close": 1.45, "volume": 2964113.0}, {"date": "2025-04-04", "close": 1.29, "volume": 2506571.0}, {"date": "2025-04-07", "close": 1.28, "volume": 2411181.0}, {"date": "2025-04-08", "close": 1.13, "volume": 3018962.0}, {"date": "2025-04-09", "close": 1.22, "volume": 4166821.0}, {"date": "2025-04-10", "close": 1.13, "volume": 2359652.0}, {"date": "2025-04-11", "close": 1.14, "volume": 1410090.0}, {"date": "2025-04-14", "close": 1.14, "volume": 2124689.0}, {"date": "2025-04-15", "close": 1.39, "volume": 15049090.0}, {"date": "2025-04-16", "close": 1.33, "volume": 2368077.0}, {"date": "2025-04-17", "close": 1.4, "volume": 2406931.0}, {"date": "2025-04-21", "close": 1.35, "volume": 2163375.0}, {"date": "2025-04-22", "close": 1.42, "volume": 1981303.0}, {"date": "2025-04-23", "close": 1.49, "volume": 2643902.0}, {"date": "2025-04-24", "close": 1.97, "volume": 11621270.0}, {"date": "2025-04-25", "close": 2.09, "volume": 14999460.0}, {"date": "2025-04-28", "close": 2.33, "volume": 12340480.0}, {"date": "2025-04-29", "close": 2.43, "volume": 10679310.0}, {"date": "2025-04-30", "close": 2.31, "volume": 6077531.0}, {"date": "2025-05-01", "close": 2.19, "volume": 4534024.0}, {"date": "2025-05-02", "close": 2.26, "volume": 6460671.0}, {"date": "2025-05-05", "close": 2.11, "volume": 4750103.0}, {"date": "2025-05-06", "close": 1.99, "volume": 4112387.0}, {"date": "2025-05-07", "close": 2.06, "volume": 2769127.0}, {"date": "2025-05-08", "close": 2.3, "volume": 5765659.0}, {"date": "2025-05-09", "close": 2.03, "volume": 5827299.0}, {"date": "2025-05-12", "close": 2.15, "volume": 4413713.0}, {"date": "2025-05-13", "close": 2.26, "volume": 5249897.0}, {"date": "2025-05-14", "close": 2.37, "volume": 6231907.0}, {"date": "2025-05-15", "close": 2.29, "volume": 2864139.0}, {"date": "2025-05-16", "close": 2.41, "volume": 5399169.0}, {"date": "2025-05-19", "close": 2.34, "volume": 3188817.0}, {"date": "2025-05-20", "close": 2.16, "volume": 4539626.0}, {"date": "2025-05-21", "close": 2.1, "volume": 3819826.0}, {"date": "2025-05-22", "close": 2.19, "volume": 3418193.0}, {"date": "2025-05-23", "close": 2.11, "volume": 3022275.0}, {"date": "2025-05-27", "close": 2.14, "volume": 4359554.0}, {"date": "2025-05-28", "close": 2.07, "volume": 3013107.0}, {"date": "2025-05-29", "close": 2.1, "volume": 2645099.0}, {"date": "2025-05-30", "close": 2.0, "volume": 3477645.0}, {"date": "2025-06-02", "close": 1.9, "volume": 3394413.0}, {"date": "2025-06-03", "close": 1.95, "volume": 1699103.0}, {"date": "2025-06-04", "close": 2.05, "volume": 2881689.0}, {"date": "2025-06-05", "close": 2.01, "volume": 2601328.0}, {"date": "2025-06-06", "close": 2.04, "volume": 2321202.0}, {"date": "2025-06-09", "close": 2.06, "volume": 2014148.0}, {"date": "2025-06-10", "close": 2.05, "volume": 2677353.0}, {"date": "2025-06-11", "close": 1.94, "volume": 4203538.0}, {"date": "2025-06-12", "close": 2.14, "volume": 10981350.0}, {"date": "2025-06-13", "close": 2.03, "volume": 4084952.0}, {"date": "2025-06-16", "close": 2.02, "volume": 4454329.0}, {"date": "2025-06-17", "close": 1.98, "volume": 2897073.0}, {"date": "2025-06-18", "close": 2.01, "volume": 2428490.0}, {"date": "2025-06-20", "close": 1.92, "volume": 3582361.0}, {"date": "2025-06-23", "close": 2.04, "volume": 17081250.0}, {"date": "2025-06-24", "close": 2.78, "volume": 44813570.0}, {"date": "2025-06-25", "close": 2.85, "volume": 24708870.0}, {"date": "2025-06-26", "close": 2.95, "volume": 13188730.0}, {"date": "2025-06-27", "close": 2.74, "volume": 36062300.0}, {"date": "2025-06-30", "close": 3.075, "volume": 16226530.0}, {"date": "2025-07-01", "close": 2.88, "volume": 9502067.0}, {"date": "2025-07-02", "close": 2.77, "volume": 6973629.0}, {"date": "2025-07-03", "close": 2.82, "volume": 4667605.0}, {"date": "2025-07-07", "close": 2.65, "volume": 8068921.0}, {"date": "2025-07-08", "close": 2.61, "volume": 6846729.0}, {"date": "2025-07-09", "close": 2.49, "volume": 8707355.0}, {"date": "2025-07-10", "close": 2.62, "volume": 6553619.0}, {"date": "2025-07-11", "close": 2.54, "volume": 5902809.0}, {"date": "2025-07-14", "close": 2.45, "volume": 4516874.0}, {"date": "2025-07-15", "close": 2.43, "volume": 4138326.0}, {"date": "2025-07-16", "close": 2.65, "volume": 7325812.0}, {"date": "2025-07-17", "close": 2.87, "volume": 15247960.0}, {"date": "2025-07-18", "close": 2.82, "volume": 8041791.0}, {"date": "2025-07-21", "close": 2.7, "volume": 19067830.0}, {"date": "2025-07-22", "close": 2.99, "volume": 10323700.0}, {"date": "2025-07-23", "close": 3.39, "volume": 32564410.0}, {"date": "2025-07-24", "close": 3.04, "volume": 11962100.0}, {"date": "2025-07-25", "close": 2.95, "volume": 7143410.0}, {"date": "2025-07-28", "close": 2.92, "volume": 9155762.0}, {"date": "2025-07-29", "close": 2.75, "volume": 7659056.0}, {"date": "2025-07-30", "close": 2.81, "volume": 4511624.0}, {"date": "2025-07-31", "close": 2.93, "volume": 11540660.0}, {"date": "2025-08-01", "close": 2.93, "volume": 6486943.0}, {"date": "2025-08-04", "close": 3.09, "volume": 8786061.0}, {"date": "2025-08-05", "close": 3.07, "volume": 8047165.0}, {"date": "2025-08-06", "close": 2.98, "volume": 6328618.0}, {"date": "2025-08-07", "close": 2.95, "volume": 5617722.0}, {"date": "2025-08-08", "close": 3.0, "volume": 6073959.0}, {"date": "2025-08-11", "close": 3.02, "volume": 15426120.0}, {"date": "2025-08-12", "close": 3.14, "volume": 6833734.0}, {"date": "2025-08-13", "close": 3.14, "volume": 7550385.0}, {"date": "2025-08-14", "close": 3.07, "volume": 7086619.0}, {"date": "2025-08-15", "close": 3.02, "volume": 4777558.0}, {"date": "2025-08-18", "close": 3.43, "volume": 17055440.0}, {"date": "2025-08-19", "close": 3.0, "volume": 20711570.0}, {"date": "2025-08-20", "close": 3.03, "volume": 12263850.0}, {"date": "2025-08-21", "close": 3.0, "volume": 5173590.0}, {"date": "2025-08-22", "close": 3.06, "volume": 8501211.0}, {"date": "2025-08-25", "close": 3.13, "volume": 7282507.0}, {"date": "2025-08-26", "close": 3.07, "volume": 5478464.0}, {"date": "2025-08-27", "close": 3.11, "volume": 5418928.0}, {"date": "2025-08-28", "close": 3.6, "volume": 30345980.0}, {"date": "2025-08-29", "close": 3.74, "volume": 12816410.0}, {"date": "2025-09-02", "close": 3.67, "volume": 17773930.0}, {"date": "2025-09-03", "close": 4.1, "volume": 21230200.0}, {"date": "2025-09-04", "close": 4.32, "volume": 16165250.0}, {"date": "2025-09-05", "close": 4.27, "volume": 13056140.0}, {"date": "2025-09-08", "close": 4.62, "volume": 15381900.0}, {"date": "2025-09-09", "close": 5.62, "volume": 29246040.0}, {"date": "2025-09-10", "close": 6.25, "volume": 29966870.0}, {"date": "2025-09-11", "close": 6.79, "volume": 40010500.0}, {"date": "2025-09-12", "close": 6.76, "volume": 32030820.0}, {"date": "2025-09-15", "close": 7.72, "volume": 34784310.0}, {"date": "2025-09-16", "close": 7.35, "volume": 33813210.0}, {"date": "2025-09-17", "close": 7.11, "volume": 33657380.0}, {"date": "2025-09-18", "close": 6.89, "volume": 20841410.0}, {"date": "2025-09-19", "close": 6.66, "volume": 24550550.0}, {"date": "2025-09-22", "close": 6.38, "volume": 22500930.0}, {"date": "2025-09-23", "close": 7.18, "volume": 20365730.0}, {"date": "2025-09-24", "close": 6.82, "volume": 14416940.0}, {"date": "2025-09-25", "close": 6.67, "volume": 12340960.0}, {"date": "2025-09-26", "close": 5.95, "volume": 19882130.0}, {"date": "2025-09-29", "close": 5.24, "volume": 37939620.0}, {"date": "2025-09-30", "close": 4.98, "volume": 32030510.0}, {"date": "2025-10-01", "close": 5.06, "volume": 94271240.0}, {"date": "2025-10-02", "close": 6.275, "volume": 50964100.0}, {"date": "2025-10-03", "close": 6.79, "volume": 55232180.0}, {"date": "2025-10-06", "close": 6.555, "volume": 25828000.0}, {"date": "2025-10-07", "close": 6.26, "volume": 23964280.0}, {"date": "2025-10-08", "close": 6.24, "volume": 15883710.0}, {"date": "2025-10-09", "close": 5.78, "volume": 20852170.0}, {"date": "2025-10-10", "close": 5.13, "volume": 29558070.0}, {"date": "2025-10-13", "close": 5.46, "volume": 14739560.0}, {"date": "2025-10-14", "close": 5.45, "volume": 15112170.0}, {"date": "2025-10-15", "close": 5.46, "volume": 28077980.0}, {"date": "2025-10-16", "close": 5.04, "volume": 29918050.0}, {"date": "2025-10-17", "close": 4.87, "volume": 14872460.0}, {"date": "2025-10-20", "close": 4.91, "volume": 12505240.0}, {"date": "2025-10-21", "close": 4.66, "volume": 11651810.0}, {"date": "2025-10-22", "close": 4.32, "volume": 19963490.0}, {"date": "2025-10-23", "close": 4.44, "volume": 10673850.0}, {"date": "2025-10-24", "close": 4.72, "volume": 10261590.0}, {"date": "2025-10-27", "close": 4.84, "volume": 9180569.0}, {"date": "2025-10-28", "close": 4.45, "volume": 10434720.0}, {"date": "2025-10-29", "close": 4.33, "volume": 9080492.0}, {"date": "2025-10-30", "close": 4.09, "volume": 12572970.0}, {"date": "2025-10-31", "close": 4.29, "volume": 8457506.0}, {"date": "2025-11-03", "close": 4.1, "volume": 8344968.0}, {"date": "2025-11-04", "close": 4.03, "volume": 11864600.0}, {"date": "2025-11-05", "close": 4.14, "volume": 7420958.0}, {"date": "2025-11-06", "close": 3.85, "volume": 9443020.0}, {"date": "2025-11-07", "close": 3.83, "volume": 9917716.0}, {"date": "2025-11-10", "close": 3.78, "volume": 15169550.0}, {"date": "2025-11-11", "close": 3.42, "volume": 14491300.0}, {"date": "2025-11-12", "close": 3.24, "volume": 17117400.0}, {"date": "2025-11-13", "close": 2.97, "volume": 15064010.0}, {"date": "2025-11-14", "close": 2.95, "volume": 13583440.0}, {"date": "2025-11-17", "close": 2.75, "volume": 13165400.0}, {"date": "2025-11-18", "close": 2.88, "volume": 10780620.0}, {"date": "2025-11-19", "close": 3.01, "volume": 13168610.0}, {"date": "2025-11-20", "close": 2.99, "volume": 31383980.0}, {"date": "2025-11-21", "close": 3.0, "volume": 14453760.0}, {"date": "2025-11-24", "close": 3.2, "volume": 15310070.0}, {"date": "2025-11-25", "close": 3.01, "volume": 16428740.0}, {"date": "2025-11-26", "close": 2.98, "volume": 12274380.0}, {"date": "2025-11-28", "close": 3.05, "volume": 5355835.0}, {"date": "2025-12-01", "close": 2.73, "volume": 14665730.0}, {"date": "2025-12-02", "close": 2.54, "volume": 16465810.0}, {"date": "2025-12-03", "close": 2.61, "volume": 14918960.0}, {"date": "2025-12-04", "close": 2.93, "volume": 18279080.0}, {"date": "2025-12-05", "close": 2.79, "volume": 12991960.0}, {"date": "2025-12-08", "close": 2.75, "volume": 12182340.0}, {"date": "2025-12-09", "close": 2.76, "volume": 9292176.0}, {"date": "2025-12-10", "close": 2.79, "volume": 10532010.0}, {"date": "2025-12-11", "close": 2.66, "volume": 10400460.0}, {"date": "2025-12-12", "close": 2.57, "volume": 11590360.0}, {"date": "2025-12-15", "close": 2.32, "volume": 11796640.0}, {"date": "2025-12-16", "close": 2.97, "volume": 75862550.0}, {"date": "2025-12-17", "close": 2.4, "volume": 61503990.0}, {"date": "2025-12-18", "close": 2.2, "volume": 50535620.0}, {"date": "2025-12-19", "close": 2.55, "volume": 43556700.0}, {"date": "2025-12-22", "close": 2.89, "volume": 34093210.0}, {"date": "2025-12-23", "close": 2.8, "volume": 14594340.0}, {"date": "2025-12-24", "close": 2.91, "volume": 8451867.0}, {"date": "2025-12-26", "close": 2.85, "volume": 13780180.0}, {"date": "2025-12-29", "close": 2.67, "volume": 21654120.0}, {"date": "2025-12-30", "close": 2.58, "volume": 12843440.0}, {"date": "2025-12-31", "close": 2.57, "volume": 11259490.0}, {"date": "2026-01-02", "close": 2.87, "volume": 19000620.0}, {"date": "2026-01-05", "close": 3.19, "volume": 25351310.0}, {"date": "2026-01-06", "close": 3.03, "volume": 19509610.0}, {"date": "2026-01-07", "close": 3.25, "volume": 25159630.0}, {"date": "2026-01-08", "close": 3.71, "volume": 29180640.0}, {"date": "2026-01-09", "close": 3.68, "volume": 24345230.0}, {"date": "2026-01-12", "close": 4.01, "volume": 32462570.0}, {"date": "2026-01-13", "close": 3.64, "volume": 47212390.0}, {"date": "2026-01-14", "close": 4.06, "volume": 31331390.0}, {"date": "2026-01-15", "close": 4.63, "volume": 45783550.0}, {"date": "2026-01-16", "close": 4.61, "volume": 28576770.0}, {"date": "2026-01-20", "close": 3.55, "volume": 87327170.0}, {"date": "2026-01-21", "close": 3.6, "volume": 58039970.0}, {"date": "2026-01-22", "close": 3.45, "volume": 32113060.0}, {"date": "2026-01-23", "close": 3.14, "volume": 44270910.0}, {"date": "2026-01-26", "close": 2.84, "volume": 36913850.0}, {"date": "2026-01-27", "close": 3.04, "volume": 31687090.0}, {"date": "2026-01-28", "close": 3.1, "volume": 20666130.0}, {"date": "2026-01-29", "close": 2.85, "volume": 23509970.0}, {"date": "2026-01-30", "close": 2.58, "volume": 29104150.0}, {"date": "2026-02-02", "close": 2.68, "volume": 22237810.0}, {"date": "2026-02-03", "close": 2.6, "volume": 26522010.0}, {"date": "2026-02-04", "close": 2.36, "volume": 27097640.0}, {"date": "2026-02-05", "close": 2.25, "volume": 23286080.0}, {"date": "2026-02-06", "close": 2.73, "volume": 26849470.0}, {"date": "2026-02-09", "close": 2.7, "volume": 14722890.0}, {"date": "2026-02-10", "close": 2.59, "volume": 22734400.0}, {"date": "2026-02-11", "close": 2.4, "volume": 17587860.0}, {"date": "2026-02-12", "close": 2.24, "volume": 28223800.0}, {"date": "2026-02-13", "close": 2.27, "volume": 20125380.0}, {"date": "2026-02-17", "close": 2.23, "volume": 17434880.0}, {"date": "2026-02-18", "close": 2.28, "volume": 17688730.0}, {"date": "2026-02-19", "close": 2.23, "volume": 21207650.0}, {"date": "2026-02-20", "close": 2.15, "volume": 16472530.0}, {"date": "2026-02-23", "close": 2.16, "volume": 12103690.0}, {"date": "2026-02-24", "close": 2.37, "volume": 12524850.0}, {"date": "2026-02-25", "close": 2.35, "volume": 12266460.0}, {"date": "2026-02-26", "close": 2.4, "volume": 10455320.0}, {"date": "2026-02-27", "close": 2.33, "volume": 7204712.0}, {"date": "2026-03-02", "close": 2.48, "volume": 18575580.0}, {"date": "2026-03-03", "close": 2.5, "volume": 12909160.0}, {"date": "2026-03-04", "close": 2.74, "volume": 12509050.0}, {"date": "2026-03-05", "close": 2.72, "volume": 12837160.0}, {"date": "2026-03-06", "close": 2.73, "volume": 15279430.0}, {"date": "2026-03-09", "close": 2.69, "volume": 7294839.0}, {"date": "2026-03-10", "close": 2.86, "volume": 12242490.0}, {"date": "2026-03-11", "close": 2.82, "volume": 10413450.0}, {"date": "2026-03-12", "close": 2.73, "volume": 12980130.0}, {"date": "2026-03-13", "close": 2.69, "volume": 11529690.0}, {"date": "2026-03-16", "close": 2.78, "volume": 11561210.0}, {"date": "2026-03-17", "close": 2.83, "volume": 8143213.0}, {"date": "2026-03-18", "close": 2.65, "volume": 9573754.0}, {"date": "2026-03-19", "close": 2.57, "volume": 14350850.0}, {"date": "2026-03-20", "close": 2.53, "volume": 17144640.0}, {"date": "2026-03-23", "close": 2.72, "volume": 11914100.0}, {"date": "2026-03-24", "close": 2.57, "volume": 12527310.0}, {"date": "2026-03-25", "close": 2.47, "volume": 12766320.0}, {"date": "2026-03-26", "close": 2.35, "volume": 10516120.0}, {"date": "2026-03-27", "close": 2.39, "volume": 14055580.0}, {"date": "2026-03-30", "close": 2.52, "volume": 68870090.0}, {"date": "2026-03-31", "close": 2.56, "volume": 33797090.0}, {"date": "2026-04-01", "close": 3.13, "volume": 58541420.0}, {"date": "2026-04-02", "close": 3.11, "volume": 25787490.0}, {"date": "2026-04-06", "close": 2.96, "volume": 19754150.0}, {"date": "2026-04-07", "close": 2.88, "volume": 24662700.0}, {"date": "2026-04-08", "close": 2.82, "volume": 19858880.0}, {"date": "2026-04-09", "close": 2.54, "volume": 18075720.0}, {"date": "2026-04-10", "close": 2.38, "volume": 15421190.0}, {"date": "2026-04-13", "close": 2.54, "volume": 22027450.0}, {"date": "2026-04-14", "close": 2.59, "volume": 16538640.0}, {"date": "2026-04-15", "close": 2.79, "volume": 18731370.0}, {"date": "2026-04-16", "close": 2.72, "volume": 15673740.0}, {"date": "2026-04-17", "close": 2.7, "volume": 12732390.0}, {"date": "2026-04-20", "close": 2.76, "volume": 10721420.0}, {"date": "2026-04-21", "close": 2.63, "volume": 11507060.0}, {"date": "2026-04-22", "close": 2.8, "volume": 19302630.0}, {"date": "2026-04-23", "close": 2.6, "volume": 15918340.0}, {"date": "2026-04-24", "close": 2.62, "volume": 9397435.0}, {"date": "2026-04-27", "close": 2.58, "volume": 9797897.0}, {"date": "2026-04-28", "close": 2.52, "volume": 6582317.0}, {"date": "2026-04-29", "close": 2.46, "volume": 8811288.0}, {"date": "2026-04-30", "close": 2.57, "volume": 15422810.0}, {"date": "2026-05-01", "close": 2.67, "volume": 12785080.0}, {"date": "2026-05-04", "close": 2.6, "volume": 11432280.0}, {"date": "2026-05-05", "close": 2.44, "volume": 16529700.0}, {"date": "2026-05-06", "close": 2.37, "volume": 19640480.0}, {"date": "2026-05-07", "close": 2.39, "volume": 15705630.0}, {"date": "2026-05-08", "close": 2.4, "volume": 16091330.0}, {"date": "2026-05-11", "close": 2.72, "volume": 27693030.0}, {"date": "2026-05-12", "close": 2.81, "volume": 34225870.0}, {"date": "2026-05-13", "close": 2.62, "volume": 14061540.0}, {"date": "2026-05-14", "close": 2.62, "volume": 14883410.0}, {"date": "2026-05-15", "close": 2.55, "volume": 14022220.0}, {"date": "2026-05-18", "close": 2.49, "volume": 12668010.0}, {"date": "2026-05-19", "close": 2.43, "volume": 11116130.0}, {"date": "2026-05-20", "close": 2.48, "volume": 9372662.0}, {"date": "2026-05-21", "close": 2.62, "volume": 9958188.0}, {"date": "2026-05-22", "close": 2.63, "volume": 9095489.0}, {"date": "2026-05-26", "close": 2.6, "volume": 13188590.0}, {"date": "2026-05-27", "close": 2.55, "volume": 12376460.0}, {"date": "2026-05-28", "close": 2.78, "volume": 17919330.0}, {"date": "2026-05-29", "close": 2.98, "volume": 28331050.0}, {"date": "2026-06-01", "close": 2.92, "volume": 19737810.0}, {"date": "2026-06-02", "close": 2.85, "volume": 15042520.0}, {"date": "2026-06-03", "close": 2.565, "volume": 17663460.0}, {"date": "2026-06-04", "close": 2.51, "volume": 13990570.0}, {"date": "2026-06-05", "close": 2.3, "volume": 23641550.0}, {"date": "2026-06-08", "close": 2.34, "volume": 11037930.0}, {"date": "2026-06-09", "close": 2.33, "volume": 11306780.0}, {"date": "2026-06-10", "close": 2.39, "volume": 10341790.0}, {"date": "2026-06-11", "close": 2.53, "volume": 8477128.0}, {"date": "2026-06-12", "close": 2.68, "volume": 41932250.0}, {"date": "2026-06-15", "close": 2.78, "volume": 15567650.0}, {"date": "2026-06-16", "close": 2.62, "volume": 10091920.0}, {"date": "2026-06-17", "close": 2.64, "volume": 10680080.0}, {"date": "2026-06-18", "close": 2.72, "volume": 11478640.0}, {"date": "2026-06-22", "close": 2.67, "volume": 11644300.0}, {"date": "2026-06-23", "close": 2.58, "volume": 8744426.0}, {"date": "2026-06-24", "close": 2.62, "volume": 10180060.0}, {"date": "2026-06-25", "close": 2.52, "volume": 9721756.0}, {"date": "2026-06-26", "close": 2.41, "volume": 37376580.0}, {"date": "2026-06-29", "close": 2.6, "volume": 13569660.0}, {"date": "2026-06-30", "close": 3.15, "volume": 52027750.0}, {"date": "2026-07-01", "close": 3.08, "volume": 29466720.0}, {"date": "2026-07-02", "close": 2.84, "volume": 20365880.0}, {"date": "2026-07-06", "close": 2.77, "volume": 11704820.0}, {"date": "2026-07-07", "close": 2.77, "volume": 10222520.0}, {"date": "2026-07-08", "close": 2.64, "volume": 10437270.0}, {"date": "2026-07-09", "close": 2.62, "volume": 8952509.0}, {"date": "2026-07-10", "close": 2.6, "volume": 6365736.0}, {"date": "2026-07-13", "close": 2.49, "volume": 8641779.0}, {"date": "2026-07-14", "close": 2.51, "volume": 19388090.0}, {"date": "2026-07-15", "close": 2.41, "volume": 12433070.0}, {"date": "2026-07-16", "close": 2.37, "volume": 10410590.0}, {"date": "2026-07-17", "close": 2.31, "volume": 9843381.0}, {"date": "2026-07-20", "close": 2.29, "volume": 6765634.0}, {"date": "2026-07-21", "close": 2.39, "volume": 7717823.0}, {"date": "2026-07-22", "close": 2.31, "volume": 8034022.0}, {"date": "2026-07-23", "close": 2.3, "volume": 6523369.0}, {"date": "2026-07-24", "close": 2.24, "volume": 7647581.0}, {"date": "2026-07-27", "close": 2.3, "volume": 10049350.0}, {"date": "2026-07-28", "close": 2.31, "volume": 9313025.0}, {"date": "2026-07-29", "close": 2.24, "volume": 6409738.0}, {"date": "2026-07-30", "close": 2.38, "volume": 7351029.0}, {"date": "2026-07-31", "close": 2.43, "volume": 7403166.0}, {"date": "2026-08-03", "close": 2.57, "volume": 6344087.0}, {"date": "2026-08-04", "close": 2.64, "volume": 8902065.0}, {"date": "2026-08-05", "close": 2.71, "volume": 16379180.0}, {"date": "2026-08-06", "close": 2.64, "volume": 7019704.0}, {"date": "2026-08-07", "close": 2.73, "volume": 8089556.0}, {"date": "2026-08-10", "close": 2.75, "volume": 7398604.0}, {"date": "2026-08-11", "close": 2.78, "volume": 11516620.0}, {"date": "2026-08-12", "close": 2.68, "volume": 5896144.0}, {"date": "2026-08-13", "close": 2.65, "volume": 13435620.0}, {"date": "2026-08-14", "close": 2.67, "volume": 8001547.0}, {"date": "2026-08-17", "close": 2.61, "volume": 7272372.0}, {"date": "2026-08-18", "close": 2.45, "volume": 12649480.0}, {"date": "2026-08-19", "close": 2.5, "volume": 5333255.0}, {"date": "2026-08-20", "close": 2.47, "volume": 5944910.0}, {"date": "2026-08-21", "close": 2.46, "volume": 7705668.0}, {"date": "2026-08-24", "close": 2.43, "volume": 7064752.0}, {"date": "2026-08-25", "close": 2.96, "volume": 98379250.0}, {"date": "2026-08-26", "close": 2.91, "volume": 31496010.0}, {"date": "2026-08-27", "close": 2.94, "volume": 21735440.0}, {"date": "2026-08-28", "close": 2.97, "volume": 21157070.0}, {"date": "2026-08-31", "close": 2.89, "volume": 33811830.0}, {"date": "2026-09-01", "close": 2.39, "volume": 65443210.0}, {"date": "2026-09-02", "close": 2.33, "volume": 14922920.0}, {"date": "2026-09-03", "close": 2.2, "volume": 36084890.0}, {"date": "2026-09-04", "close": 2.21, "volume": 17265000.0}, {"date": "2026-09-08", "close": 2.31, "volume": 20663950.0}, {"date": "2026-09-09", "close": 2.3, "volume": 9466703.0}, {"date": "2026-09-10", "close": 2.3, "volume": 12009200.0}, {"date": "2026-09-11", "close": 2.29, "volume": 8967833.0}, {"date": "2026-09-14", "close": 2.29, "volume": 8434030.0}, {"date": "2026-09-15", "close": 2.28, "volume": 7765778.0}, {"date": "2026-09-16", "close": 2.22, "volume": 8589765.0}, {"date": "2026-09-17", "close": 2.27, "volume": 6364743.0}, {"date": "2026-09-18", "close": 2.27, "volume": 8624237.0}, {"date": "2026-09-21", "close": 2.3, "volume": 10576440.0}, {"date": "2026-09-22", "close": 2.34, "volume": 8122858.0}], "refreshing": true}