{"ticker": "SAFX", "overview": {"cik": "2019793", "ticker": "SAFX", "name": "XCF Global, Inc.", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002106572-26-000003", "price_sensitive": false}, {"form": "S-4MEF", "date": "2026-10-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-109703", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-13", "title": "Form PRE 14A", "accession": "0001493152-26-046825", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0001213900-26-107213", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-30", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-26-005932", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001213900-26-103061", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043962", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-23", "title": "Form 424B3", "accession": "0001493152-26-043892", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-22", "title": "Form EFFECT", "accession": "9999999995-26-003035", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-21", "title": "Form EFFECT", "accession": "9999999995-26-003022", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100228", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-15", "title": "Form SCHEDULE 13D", "accession": "0002106590-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0002106590-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042687", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-15", "title": "Shelf registration", "accession": "0001493152-26-042652", "price_sensitive": false}, {"form": "425", "date": "2026-09-15", "title": "FORM 425", "accession": "0001213900-26-099861", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-099726", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099725", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099723", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099716", "price_sensitive": true}, {"form": "RW", "date": "2026-09-14", "title": "Form RW", "accession": "0001493152-26-042525", "price_sensitive": false}, {"form": "RW", "date": "2026-09-10", "title": "Form RW", "accession": "0001493152-26-042240", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "FORM 425", "accession": "0001213900-26-098554", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-10", "title": "Shelf registration", "accession": "0001493152-26-042026", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041766", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 142083450.544, "sell_n": 0, "sell_sum": 0, "net": 142083450.544, "insiders": 1, "first_date": "2026-10-16", "last_date": "2026-10-16"}, "metrics": {"ticker": "SAFX", "has_prices": true, "as_of": "2026-10-15", "last": 0.1686, "prev_close": 0.2303, "change": -0.061700000000000005, "change_pct": -0.2679114198871038, "session_volume": 7999523.0, "vwap_5": 0.23642755770982699, "vwap_20": 0.3442899189729261, "vwap_60": 0.3837535955526354, "vwap_250": 0.37966893259848983, "high_52w": 1.05, "low_52w": 0.1371, "avg_volume_20": 4135383.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002106572-26-000005", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "EEME Energy SPV I, LLC", "who_key": "EEME Energy SPV I, LLC", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "EEME Energy SPV I, LLC moves to a 38.3% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/0002106572-26-000005-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0002106572-26-000003", "src": "INSIDERS", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "EEME Energy SPV I, LLC", "who_key": "EEME Energy SPV I, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 142083450.544, "score": 87.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "$142.1M monster buy: A 10% owner piles into SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/000210657226000003/0002106572-26-000003-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0001493152-26-043962", "src": "INSIDERS", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "RESC Renewables Holdings, LLC", "who_key": "RESC RENEWABLES HOLDINGS, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 229684.082, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "10% owner files routine paperwork on SAFX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104173/000149315226043962/0001493152-26-043962-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}, {"id": "13DG-0002106590-26-000003", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "GL Part SPV II, LLC", "who_key": "GL Part SPV II, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "GL Part SPV II, LLC takes a 6.7% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106590/0002106590-26-000003-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70003}, {"id": "13DG-0001477932-26-003929", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "Brown Stone Capital Ltd", "who_key": "Brown Stone Capital Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Brown Stone Capital Ltd takes a 6.6% passive stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1975444/0001477932-26-003929-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-05-28", "mins": 228403}, {"id": "13DG-0002104194-26-000015", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "Randy Soule", "who_key": "SOULE RANDY", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SOULE RANDY moves to a 21.8% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2104194/0002104194-26-000015-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002104194-26-000013", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "Randy Soule", "who_key": "SOULE RANDY", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SOULE RANDY moves to a 26.2% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2104194/0002104194-26-000013-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}, {"id": "13DG-0002106572-26-000002", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "EEME Energy SPV I, LLC", "who_key": "EEME Energy SPV I, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "EEME Energy SPV I, LLC takes a 27.5% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/0002106572-26-000002-index.htm", "trade_date": "2026-06-22", "timestamp": "2025-10-06", "mins": 565363}], "recent_buys": [{"id": "0002106572-26-000003", "src": "INSIDERS", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "EEME Energy SPV I, LLC", "who_key": "EEME Energy SPV I, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 142083450.544, "score": 87.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "$142.1M monster buy: A 10% owner piles into SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/000210657226000003/0002106572-26-000003-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}], "institutional": [{"id": "13DG-0002106572-26-000005", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "EEME Energy SPV I, LLC", "who_key": "EEME Energy SPV I, LLC", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "EEME Energy SPV I, LLC moves to a 38.3% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/0002106572-26-000005-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "13DG-0002106590-26-000003", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "GL Part SPV II, LLC", "who_key": "GL Part SPV II, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "GL Part SPV II, LLC takes a 6.7% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106590/0002106590-26-000003-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70003}, {"id": "13DG-0002106572-26-000002", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "EEME Energy SPV I, LLC", "who_key": "EEME Energy SPV I, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "EEME Energy SPV I, LLC takes a 27.5% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/0002106572-26-000002-index.htm", "trade_date": "2026-06-22", "timestamp": "2025-10-06", "mins": 565363}, {"id": "13DG-0001477932-26-003929", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "Brown Stone Capital Ltd", "who_key": "Brown Stone Capital Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Brown Stone Capital Ltd takes a 6.6% passive stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1975444/0001477932-26-003929-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-05-28", "mins": 228403}, {"id": "13DG-0002104194-26-000015", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "Randy Soule", "who_key": "SOULE RANDY", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SOULE RANDY moves to a 21.8% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2104194/0002104194-26-000015-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002104194-26-000013", "src": "13DG", "ticker": "SAFX", "cik": "2019793", "company": "XCF Global, Inc.", "company_raw": "XCF Global, Inc.", "who": "Randy Soule", "who_key": "SOULE RANDY", "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": "Industrial Organic Chemicals", "country": "United States", "headline": "SOULE RANDY moves to a 26.2% activist stake in SAFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2104194/0002104194-26-000013-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}], "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": "XCF Global, Inc. - Class A Common Stock", "new_value": "XCF Global, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002019793", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002019793", "applied": 1, "detected_at": "2026-10-27T10:11:31.252950"}]}, "key_people": [{"who": "EEME Energy SPV I, LLC", "who_key": "EEME Energy SPV I, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 142083450.544, "sold": 0, "net": 142083450.544, "trades": 1, "top_score": 87.5, "lean": "buying", "history": [{"action": "BUY", "amount": 142083450.544, "date": "2026-10-16", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/000210657226000003/0002106572-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 142083450.544, "date": "2026-10-16", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2106572/000210657226000003/0002106572-26-000003-index.htm"}}], "activity": [{"date": "2026-10-16", "net": 142083450.544}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002106572-26-000003", "price_sensitive": false}, {"form": "S-4MEF", "date": "2026-10-15", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-109703", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-13", "title": "Form PRE 14A", "accession": "0001493152-26-046825", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "CURRENT REPORT", "accession": "0001213900-26-107213", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-30", "title": "Form SCHEDULE 13G/A", "accession": "0001477932-26-005932", "price_sensitive": false}, {"form": "425", "date": "2026-09-24", "title": "FORM 425", "accession": "0001213900-26-103061", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001493152-26-043962", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-23", "title": "Form 424B3", "accession": "0001493152-26-043892", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-22", "title": "Form EFFECT", "accession": "9999999995-26-003035", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-21", "title": "Form EFFECT", "accession": "9999999995-26-003022", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100228", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-15", "title": "Form SCHEDULE 13D", "accession": "0002106590-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0002106590-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042687", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-15", "title": "Shelf registration", "accession": "0001493152-26-042652", "price_sensitive": false}, {"form": "425", "date": "2026-09-15", "title": "FORM 425", "accession": "0001213900-26-099861", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-099726", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099725", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099723", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099716", "price_sensitive": true}, {"form": "RW", "date": "2026-09-14", "title": "Form RW", "accession": "0001493152-26-042525", "price_sensitive": false}, {"form": "RW", "date": "2026-09-10", "title": "Form RW", "accession": "0001493152-26-042240", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "FORM 425", "accession": "0001213900-26-098554", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-10", "title": "Shelf registration", "accession": "0001493152-26-042026", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041766", "price_sensitive": true}], "performance": {"ticker": "SAFX", "has_prices": true, "summary": null, "buys": [{"who": "EEME Energy SPV I, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 142083450.544, "date": "2026-10-16", "score": 87.5, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-11-26", "close": 9.95, "volume": null}, {"date": "2021-11-29", "close": 9.95, "volume": null}, {"date": "2021-11-30", "close": 9.78, "volume": 1301.0}, {"date": "2021-12-01", "close": 9.72, "volume": 4494.0}, {"date": "2021-12-02", "close": 9.75, "volume": 41711.0}, {"date": "2021-12-03", "close": 9.75, "volume": null}, {"date": "2021-12-06", "close": 9.73, "volume": 113.0}, {"date": "2021-12-07", "close": 9.73, "volume": null}, {"date": "2021-12-08", "close": 9.73, "volume": 100.0}, {"date": "2021-12-09", "close": 9.73, "volume": null}, {"date": "2021-12-10", "close": 9.71, "volume": 25226.0}, {"date": "2021-12-13", "close": 9.71, "volume": null}, {"date": "2021-12-14", "close": 9.71, "volume": null}, {"date": "2021-12-15", "close": 9.71, "volume": null}, {"date": "2021-12-16", "close": 9.74, "volume": 16808.0}, {"date": "2021-12-17", "close": 9.74, "volume": 1000.0}, {"date": "2021-12-20", "close": 9.75, "volume": 10000.0}, {"date": "2021-12-21", "close": 9.75, "volume": 19601.0}, {"date": "2021-12-22", "close": 9.75, "volume": null}, {"date": "2021-12-23", "close": 9.72, "volume": 3577.0}, {"date": "2021-12-27", "close": 9.74, "volume": 23788.0}, {"date": "2021-12-28", "close": 9.8, "volume": 40358.0}, {"date": "2021-12-29", "close": 9.8, "volume": null}, {"date": "2021-12-30", "close": 9.8, "volume": null}, {"date": "2021-12-31", "close": 9.8, "volume": null}, {"date": "2022-01-03", "close": 9.8, "volume": null}, {"date": "2022-01-04", "close": 9.8, "volume": null}, {"date": "2022-01-05", "close": 9.79, "volume": 19562.0}, {"date": "2022-01-06", "close": 9.8, "volume": 604.0}, {"date": "2022-01-07", "close": 9.8, "volume": 135949.0}, {"date": "2022-01-10", "close": 9.78, "volume": 3346.0}, {"date": "2022-01-11", "close": 9.77, "volume": 742.0}, {"date": "2022-01-12", "close": 9.77, "volume": null}, {"date": "2022-01-13", "close": 9.76, "volume": 301.0}, {"date": "2022-01-14", "close": 9.74, "volume": 15200.0}, {"date": "2022-01-18", "close": 9.75, "volume": 100.0}, {"date": "2022-01-19", "close": 9.75, "volume": null}, {"date": "2022-01-20", "close": 9.75, "volume": null}, {"date": "2022-01-21", "close": 9.75, "volume": null}, {"date": "2022-01-24", "close": 9.75, "volume": null}, {"date": "2022-01-25", "close": 9.75, "volume": null}, {"date": "2022-01-26", "close": 9.81, "volume": 25240.0}, {"date": "2022-01-27", "close": 9.81, "volume": null}, {"date": "2022-01-28", "close": 9.81, "volume": null}, {"date": "2022-01-31", "close": 9.81, "volume": null}, {"date": "2022-02-01", "close": 9.94, "volume": 4626.0}, {"date": "2022-02-02", "close": 9.94, "volume": null}, {"date": "2022-02-03", "close": 9.89, "volume": 200.0}, {"date": "2022-02-04", "close": 9.89, "volume": null}, {"date": "2022-02-07", "close": 9.89, "volume": null}, {"date": "2022-02-08", "close": 9.89, "volume": null}, {"date": "2022-02-09", "close": 9.89, "volume": null}, {"date": "2022-02-10", "close": 9.89, "volume": null}, {"date": "2022-02-11", "close": 9.82, "volume": 43470.0}, {"date": "2022-02-14", "close": 9.82, "volume": null}, {"date": "2022-02-15", "close": 9.82, "volume": null}, {"date": "2022-02-16", "close": 9.82, "volume": null}, {"date": "2022-02-17", "close": 9.82, "volume": null}, {"date": "2022-02-18", "close": 9.81, "volume": 200.0}, {"date": "2022-02-22", "close": 9.8, "volume": 1760.0}, {"date": "2022-02-23", "close": 9.8, "volume": null}, {"date": "2022-02-24", "close": 9.79, "volume": 5971.0}, {"date": "2022-02-25", "close": 9.79, "volume": null}, {"date": "2022-02-28", "close": 9.79, "volume": 20529.0}, {"date": "2022-03-01", "close": 9.79, "volume": null}, {"date": "2022-03-02", "close": 9.79, "volume": null}, {"date": "2022-03-03", "close": 9.79, "volume": null}, {"date": "2022-03-04", "close": 9.79, "volume": null}, {"date": "2022-03-07", "close": 9.82, "volume": 600.0}, {"date": "2022-03-08", "close": 9.82, "volume": 486.0}, {"date": "2022-03-09", "close": 9.82, "volume": null}, {"date": "2022-03-10", "close": 9.82, "volume": null}, {"date": "2022-03-11", "close": 9.81, "volume": 200.0}, {"date": "2022-03-14", "close": 9.84, "volume": 329623.0}, {"date": "2022-03-15", "close": 9.84, "volume": 34600.0}, {"date": "2022-03-16", "close": 9.84, "volume": 200.0}, {"date": "2022-03-17", "close": 9.84, "volume": null}, {"date": "2022-03-18", "close": 9.87, "volume": 7121.0}, {"date": "2022-03-21", "close": 9.84, "volume": 5251.0}, {"date": "2022-03-22", "close": 9.86, "volume": 4343.0}, {"date": "2022-03-23", "close": 9.84, "volume": 70854.0}, {"date": "2022-03-24", "close": 9.86, "volume": 3364.0}, {"date": "2022-03-25", "close": 9.86, "volume": null}, {"date": "2022-03-28", "close": 9.86, "volume": null}, {"date": "2022-03-29", "close": 9.84, "volume": 200.0}, {"date": "2022-03-30", "close": 9.85, "volume": 19667.0}, {"date": "2022-03-31", "close": 9.85, "volume": null}, {"date": "2022-04-01", "close": 9.85, "volume": null}, {"date": "2022-04-04", "close": 9.88, "volume": 150.0}, {"date": "2022-04-05", "close": 9.88, "volume": null}, {"date": "2022-04-06", "close": 9.85, "volume": 760217.0}, {"date": "2022-04-07", "close": 9.85, "volume": null}, {"date": "2022-04-08", "close": 9.84, "volume": 510.0}, {"date": "2022-04-11", "close": 9.84, "volume": null}, {"date": "2022-04-12", "close": 9.84, "volume": 800.0}, {"date": "2022-04-13", "close": 9.84, "volume": 310002.0}, {"date": "2022-04-14", "close": 9.84, "volume": null}, {"date": "2022-04-18", "close": 9.84, "volume": null}, {"date": "2022-04-19", "close": 9.84, "volume": null}, {"date": "2022-04-20", "close": 9.84, "volume": null}, {"date": "2022-04-21", "close": 9.84, "volume": 102675.0}, {"date": "2022-04-22", "close": 9.84, "volume": null}, {"date": "2022-04-25", "close": 9.92, "volume": 247.0}, {"date": "2022-04-26", "close": 9.92, "volume": null}, {"date": "2022-04-27", "close": 9.92, "volume": null}, {"date": "2022-04-28", "close": 9.87, "volume": 250.0}, {"date": "2022-04-29", "close": 9.87, "volume": null}, {"date": "2022-05-02", "close": 9.87, "volume": null}, {"date": "2022-05-03", "close": 9.87, "volume": null}, {"date": "2022-05-04", "close": 9.87, "volume": null}, {"date": "2022-05-05", "close": 9.87, "volume": null}, {"date": "2022-05-06", "close": 9.87, "volume": null}, {"date": "2022-05-09", "close": 9.87, "volume": null}, {"date": "2022-05-10", "close": 9.85, "volume": 25000.0}, {"date": "2022-05-11", "close": 9.85, "volume": null}, {"date": "2022-05-12", "close": 9.886, "volume": 3632.0}, {"date": "2022-05-13", "close": 9.886, "volume": null}, {"date": "2022-05-16", "close": 9.83, "volume": 2019.0}, {"date": "2022-05-17", "close": 9.83, "volume": null}, {"date": "2022-05-18", "close": 9.83, "volume": null}, {"date": "2022-05-19", "close": 9.83, "volume": null}, {"date": "2022-05-20", "close": 9.83, "volume": null}, {"date": "2022-05-23", "close": 9.83, "volume": 25000.0}, {"date": "2022-05-24", "close": 9.83, "volume": 1000.0}, {"date": "2022-05-25", "close": 9.83, "volume": null}, {"date": "2022-05-26", "close": 9.83, "volume": null}, {"date": "2022-05-27", "close": 9.83, "volume": null}, {"date": "2022-05-31", "close": 9.83, "volume": 290683.0}, {"date": "2022-06-01", "close": 9.83, "volume": null}, {"date": "2022-06-02", "close": 9.85, "volume": 223.0}, {"date": "2022-06-03", "close": 9.85, "volume": null}, {"date": "2022-06-06", "close": 9.88, "volume": 501.0}, {"date": "2022-06-07", "close": 9.9, "volume": 408.0}, {"date": "2022-06-08", "close": 9.85, "volume": 7403.0}, {"date": "2022-06-09", "close": 9.9, "volume": 500.0}, {"date": "2022-06-10", "close": 9.85, "volume": 15799.0}, {"date": "2022-06-13", "close": 10.1, "volume": 303.0}, {"date": "2022-06-14", "close": 9.84, "volume": 1646.0}, {"date": "2022-06-15", "close": 9.84, "volume": 1132.0}, {"date": "2022-06-16", "close": 9.85, "volume": 872.0}, {"date": "2022-06-17", "close": 9.85, "volume": null}, {"date": "2022-06-21", "close": 9.86, "volume": 229.0}, {"date": "2022-06-22", "close": 9.86, "volume": null}, {"date": "2022-06-23", "close": 9.86, "volume": null}, {"date": "2022-06-24", "close": 9.86, "volume": 631.0}, {"date": "2022-06-27", "close": 9.875, "volume": 4934.0}, {"date": "2022-06-28", "close": 9.87, "volume": 315.0}, {"date": "2022-06-29", "close": 9.94, "volume": 145.0}, {"date": "2022-06-30", "close": 9.86, "volume": 63524.0}, {"date": "2022-07-01", "close": 9.86, "volume": 106.0}, {"date": "2022-07-05", "close": 9.86, "volume": 442627.0}, {"date": "2022-07-06", "close": 9.88, "volume": 3683.0}, {"date": "2022-07-07", "close": 9.87, "volume": 100.0}, {"date": "2022-07-08", "close": 9.87, "volume": 91633.0}, {"date": "2022-07-11", "close": 9.86, "volume": 3170.0}, {"date": "2022-07-12", "close": 9.87, "volume": 104.0}, {"date": "2022-07-13", "close": 9.87, "volume": 350.0}, {"date": "2022-07-14", "close": 9.87, "volume": 40519.0}, {"date": "2022-07-15", "close": 9.87, "volume": 5449.0}, {"date": "2022-07-18", "close": 9.89, "volume": 427.0}, {"date": "2022-07-19", "close": 9.88, "volume": 876.0}, {"date": "2022-07-20", "close": 9.88, "volume": 132940.0}, {"date": "2022-07-21", "close": 9.91, "volume": 202.0}, {"date": "2022-07-22", "close": 9.89, "volume": 22491.0}, {"date": "2022-07-25", "close": 9.89, "volume": null}, {"date": "2022-07-26", "close": 9.89, "volume": null}, {"date": "2022-07-27", "close": 9.91, "volume": 146.0}, {"date": "2022-07-28", "close": 9.91, "volume": 201.0}, {"date": "2022-07-29", "close": 9.91, "volume": null}, {"date": "2022-08-01", "close": 9.91, "volume": null}, {"date": "2022-08-02", "close": 9.93, "volume": 400.0}, {"date": "2022-08-03", "close": 9.93, "volume": null}, {"date": "2022-08-04", "close": 9.93, "volume": null}, {"date": "2022-08-05", "close": 9.93, "volume": null}, {"date": "2022-08-08", "close": 9.93, "volume": null}, {"date": "2022-08-09", "close": 9.92, "volume": 47776.0}, {"date": "2022-08-10", "close": 9.92, "volume": 40150.0}, {"date": "2022-08-11", "close": 9.95, "volume": 238.0}, {"date": "2022-08-12", "close": 9.94, "volume": 352.0}, {"date": "2022-08-15", "close": 9.94, "volume": 153.0}, {"date": "2022-08-16", "close": 9.94, "volume": null}, {"date": "2022-08-17", "close": 9.94, "volume": 200.0}, {"date": "2022-08-18", "close": 9.92, "volume": 900.0}, {"date": "2022-08-19", "close": 9.92, "volume": 1633.0}, {"date": "2022-08-22", "close": 9.92, "volume": 56906.0}, {"date": "2022-08-23", "close": 9.92, "volume": null}, {"date": "2022-08-24", "close": 9.9, "volume": 1325.0}, {"date": "2022-08-25", "close": 9.9, "volume": null}, {"date": "2022-08-26", "close": 9.9, "volume": null}, {"date": "2022-08-29", "close": 9.91, "volume": 1482.0}, {"date": "2022-08-30", "close": 9.88, "volume": 1300.0}, {"date": "2022-08-31", "close": 9.88, "volume": 205.0}, {"date": "2022-09-01", "close": 9.88, "volume": null}, {"date": "2022-09-02", "close": 9.88, "volume": null}, {"date": "2022-09-06", "close": 9.88, "volume": null}, {"date": "2022-09-07", "close": 9.91, "volume": 192.0}, {"date": "2022-09-08", "close": 9.92, "volume": 232.0}, {"date": "2022-09-09", "close": 9.92, "volume": null}, {"date": "2022-09-12", "close": 9.88, "volume": 1333.0}, {"date": "2022-09-13", "close": 9.915, "volume": 871.0}, {"date": "2022-09-14", "close": 9.88, "volume": 5030.0}, {"date": "2022-09-15", "close": 9.88, "volume": null}, {"date": "2022-09-16", "close": 9.88, "volume": null}, {"date": "2022-09-19", "close": 9.88, "volume": null}, {"date": "2022-09-20", "close": 9.88, "volume": 404.0}, {"date": "2022-09-21", "close": 9.88, "volume": null}, {"date": "2022-09-22", "close": 9.9, "volume": 229401.0}, {"date": "2022-09-23", "close": 9.9, "volume": null}, {"date": "2022-09-26", "close": 9.9, "volume": null}, {"date": "2022-09-27", "close": 9.91, "volume": 11035.0}, {"date": "2022-09-28", "close": 9.93, "volume": 1002.0}, {"date": "2022-09-29", "close": 9.93, "volume": null}, {"date": "2022-09-30", "close": 9.93, "volume": null}, {"date": "2022-10-03", "close": 9.93, "volume": 500.0}, {"date": "2022-10-04", "close": 9.93, "volume": null}, {"date": "2022-10-05", "close": 9.94, "volume": 703.0}, {"date": "2022-10-06", "close": 9.94, "volume": null}, {"date": "2022-10-07", "close": 9.94, "volume": null}, {"date": "2022-10-10", "close": 9.94, "volume": null}, {"date": "2022-10-11", "close": 9.94, "volume": null}, {"date": "2022-10-12", "close": 9.93, "volume": 496375.0}, {"date": "2022-10-13", "close": 9.93, "volume": null}, {"date": "2022-10-14", "close": 9.93, "volume": null}, {"date": "2022-10-17", "close": 9.93, "volume": null}, {"date": "2022-10-18", "close": 9.93, "volume": null}, {"date": "2022-10-19", "close": 9.93, "volume": null}, {"date": "2022-10-20", "close": 9.93, "volume": null}, {"date": "2022-10-21", "close": 9.95, "volume": 300000.0}, {"date": "2022-10-24", "close": 9.95, "volume": null}, {"date": "2022-10-25", "close": 9.95, "volume": null}, {"date": "2022-10-26", "close": 9.95, "volume": null}, {"date": "2022-10-27", "close": 9.97, "volume": 415.0}, {"date": "2022-10-28", "close": 9.97, "volume": null}, {"date": "2022-10-31", "close": 9.9799, "volume": 358133.0}, {"date": "2022-11-01", "close": 10.05, "volume": 800656.0}, {"date": "2022-11-02", "close": 10.07, "volume": 350005.0}, {"date": "2022-11-03", "close": 10.05, "volume": 77439.0}, {"date": "2022-11-04", "close": 10.05, "volume": 72841.0}, {"date": "2022-11-07", "close": 10.05, "volume": 77509.0}, {"date": "2022-11-08", "close": 10.05, "volume": 208206.0}, {"date": "2022-11-09", "close": 10.05, "volume": 35774.0}, {"date": "2022-11-10", "close": 10.06, "volume": 784780.0}, {"date": "2022-11-11", "close": 10.05, "volume": 810947.0}, {"date": "2022-11-14", "close": 10.05, "volume": 154.0}, {"date": "2022-11-15", "close": 10.03, "volume": 29800.0}, {"date": "2022-11-16", "close": 10.01, "volume": 16856.0}, {"date": "2022-11-17", "close": 10.01, "volume": 1998.0}, {"date": "2022-11-18", "close": 10.09, "volume": 47041.0}, {"date": "2022-11-21", "close": 10.07, "volume": 276482.0}, {"date": "2022-11-22", "close": 10.084, "volume": 1189.0}, {"date": "2022-11-23", "close": 10.055, "volume": 100.0}, {"date": "2022-11-25", "close": 10.06, "volume": 12615.0}, {"date": "2022-11-28", "close": 10.0598, "volume": 45000.0}, {"date": "2022-11-29", "close": 10.08, "volume": 100.0}, {"date": "2022-11-30", "close": 10.08, "volume": null}, {"date": "2022-12-01", "close": 10.17, "volume": 2499504.0}, {"date": "2022-12-02", "close": 10.15, "volume": 860.0}, {"date": "2022-12-05", "close": 10.15, "volume": null}, {"date": "2022-12-06", "close": 10.15, "volume": null}, {"date": "2022-12-07", "close": 10.15, "volume": null}, {"date": "2022-12-08", "close": 9.98, "volume": 18742.0}, {"date": "2022-12-09", "close": 9.97, "volume": 600.0}, {"date": "2022-12-12", "close": 10.03, "volume": 259302.0}, {"date": "2022-12-13", "close": 10.0, "volume": 34125.0}, {"date": "2022-12-14", "close": 10.0, "volume": 50168.0}, {"date": "2022-12-15", "close": 10.01, "volume": 78789.0}, {"date": "2022-12-16", "close": 10.02, "volume": 22863.0}, {"date": "2022-12-19", "close": 10.04, "volume": 2035.0}, {"date": "2022-12-20", "close": 10.0, "volume": 1082.0}, {"date": "2022-12-21", "close": 10.04, "volume": 13040.0}, {"date": "2022-12-22", "close": 10.04, "volume": 953.0}, {"date": "2022-12-23", "close": 10.03, "volume": 2198.0}, {"date": "2022-12-27", "close": 10.03, "volume": null}, {"date": "2022-12-28", "close": 10.03, "volume": null}, {"date": "2022-12-29", "close": 10.03, "volume": null}, {"date": "2022-12-30", "close": 10.05, "volume": 549.0}, {"date": "2023-01-03", "close": 10.05, "volume": null}, {"date": "2023-01-04", "close": 10.05, "volume": null}, {"date": "2023-01-05", "close": 10.245, "volume": 27898.0}, {"date": "2023-01-06", "close": 10.24, "volume": 644.0}, {"date": "2023-01-09", "close": 10.14, "volume": 3585.0}, {"date": "2023-01-10", "close": 10.43, "volume": 170.0}, {"date": "2023-01-11", "close": 10.05, "volume": 1206.0}, {"date": "2023-01-12", "close": 10.05, "volume": null}, {"date": "2023-01-13", "close": 10.1, "volume": 799.0}, {"date": "2023-01-17", "close": 10.1, "volume": 1821.0}, {"date": "2023-01-18", "close": 10.15, "volume": 4476.0}, {"date": "2023-01-19", "close": 10.19, "volume": 7807.0}, {"date": "2023-01-20", "close": 10.19, "volume": null}, {"date": "2023-01-23", "close": 10.16, "volume": 147.0}, {"date": "2023-01-24", "close": 10.16, "volume": null}, {"date": "2023-01-25", "close": 10.16, "volume": null}, {"date": "2023-01-26", "close": 10.16, "volume": null}, {"date": "2023-01-27", "close": 10.16, "volume": 352.0}, {"date": "2023-01-30", "close": 10.16, "volume": null}, {"date": "2023-01-31", "close": 10.16, "volume": null}, {"date": "2023-02-01", "close": 10.16, "volume": null}, {"date": "2023-02-02", "close": 10.16, "volume": 2149.0}, {"date": "2023-02-03", "close": 10.16, "volume": null}, {"date": "2023-02-06", "close": 10.16, "volume": null}, {"date": "2023-02-07", "close": 10.16, "volume": null}, {"date": "2023-02-08", "close": 10.23, "volume": 27221.0}, {"date": "2023-02-09", "close": 10.26, "volume": 138.0}, {"date": "2023-02-10", "close": 10.26, "volume": null}, {"date": "2023-02-13", "close": 10.27, "volume": 126.0}, {"date": "2023-02-14", "close": 10.27, "volume": null}, {"date": "2023-02-15", "close": 10.27, "volume": null}, {"date": "2023-02-16", "close": 10.27, "volume": null}, {"date": "2023-02-17", "close": 10.27, "volume": null}, {"date": "2023-02-21", "close": 10.28, "volume": 7709.0}, {"date": "2023-02-22", "close": 10.28, "volume": null}, {"date": "2023-02-23", "close": 10.28, "volume": null}, {"date": "2023-02-24", "close": 10.28, "volume": null}, {"date": "2023-02-27", "close": 10.28, "volume": 70868.0}, {"date": "2023-02-28", "close": 10.28, "volume": null}, {"date": "2023-03-01", "close": 10.28, "volume": null}, {"date": "2023-03-02", "close": 10.28, "volume": null}, {"date": "2023-03-03", "close": 10.28, "volume": null}, {"date": "2023-03-06", "close": 10.28, "volume": null}, {"date": "2023-03-07", "close": 10.28, "volume": null}, {"date": "2023-03-08", "close": 10.28, "volume": null}, {"date": "2023-03-09", "close": 10.28, "volume": null}, {"date": "2023-03-10", "close": 10.28, "volume": null}, {"date": "2023-03-13", "close": 10.28, "volume": 210.0}, {"date": "2023-03-14", "close": 10.28, "volume": null}, {"date": "2023-03-15", "close": 10.28, "volume": null}, {"date": "2023-03-16", "close": 10.28, "volume": null}, {"date": "2023-03-17", "close": 10.28, "volume": null}, {"date": "2023-03-20", "close": 10.28, "volume": null}, {"date": "2023-03-21", "close": 10.28, "volume": null}, {"date": "2023-03-22", "close": 10.28, "volume": null}, {"date": "2023-03-23", "close": 10.28, "volume": null}, {"date": "2023-03-24", "close": 10.28, "volume": null}, {"date": "2023-03-27", "close": 10.28, "volume": null}, {"date": "2023-03-28", "close": 10.28, "volume": null}, {"date": "2023-03-29", "close": 10.28, "volume": null}, {"date": "2023-03-30", "close": 10.28, "volume": null}, {"date": "2023-03-31", "close": 10.29, "volume": 41956.0}, {"date": "2023-04-03", "close": 10.31, "volume": 300.0}, {"date": "2023-04-04", "close": 10.23, "volume": 986.0}, {"date": "2023-04-05", "close": 10.24, "volume": 50294.0}, {"date": "2023-04-06", "close": 10.23, "volume": 172.0}, {"date": "2023-04-10", "close": 10.24, "volume": 410.0}, {"date": "2023-04-11", "close": 10.24, "volume": null}, {"date": "2023-04-12", "close": 10.24, "volume": null}, {"date": "2023-04-13", "close": 10.24, "volume": 496850.0}, {"date": "2023-04-14", "close": 10.27, "volume": 2645.0}, {"date": "2023-04-17", "close": 10.25, "volume": 73795.0}, {"date": "2023-04-18", "close": 10.25, "volume": 2383.0}, {"date": "2023-04-19", "close": 10.27, "volume": 63256.0}, {"date": "2023-04-20", "close": 10.27, "volume": null}, {"date": "2023-04-21", "close": 10.29, "volume": 2398.0}, {"date": "2023-04-24", "close": 10.29, "volume": null}, {"date": "2023-04-25", "close": 10.26, "volume": 26479.0}, {"date": "2023-04-26", "close": 10.27, "volume": 102895.0}, {"date": "2023-04-27", "close": 10.31, "volume": 3350.0}, {"date": "2023-04-28", "close": 10.27, "volume": 1401.0}, {"date": "2023-05-01", "close": 10.27, "volume": null}, {"date": "2023-05-02", "close": 10.27, "volume": 143.0}, {"date": "2023-05-03", "close": 10.3, "volume": 2395.0}, {"date": "2023-05-04", "close": 10.32, "volume": 310.0}, {"date": "2023-05-05", "close": 10.32, "volume": null}, {"date": "2023-05-08", "close": 10.32, "volume": null}, {"date": "2023-05-09", "close": 10.32, "volume": null}, {"date": "2023-05-10", "close": 10.32, "volume": null}, {"date": "2023-05-11", "close": 10.32, "volume": null}, {"date": "2023-05-12", "close": 10.815, "volume": 669.0}, {"date": "2023-05-15", "close": 10.32, "volume": 402.0}, {"date": "2023-05-16", "close": 10.32, "volume": null}, {"date": "2023-05-17", "close": 10.32, "volume": null}, {"date": "2023-05-18", "close": 10.32, "volume": null}, {"date": "2023-05-19", "close": 10.32, "volume": null}, {"date": "2023-05-22", "close": 10.32, "volume": null}, {"date": "2023-05-23", "close": 10.32, "volume": null}, {"date": "2023-05-24", "close": 10.32, "volume": 531.0}, {"date": "2023-05-25", "close": 10.32, "volume": null}, {"date": "2023-05-26", "close": 10.32, "volume": null}, {"date": "2023-05-30", "close": 10.36, "volume": 101.0}, {"date": "2023-05-31", "close": 10.32, "volume": 25989.0}, {"date": "2023-06-01", "close": 10.32, "volume": 52434.0}, {"date": "2023-06-02", "close": 10.32, "volume": null}, {"date": "2023-06-05", "close": 10.31, "volume": 107.0}, {"date": "2023-06-06", "close": 10.31, "volume": 126.0}, {"date": "2023-06-07", "close": 10.32, "volume": 9180.0}, {"date": "2023-06-08", "close": 10.32, "volume": null}, {"date": "2023-06-09", "close": 10.28, "volume": 111.0}, {"date": "2023-06-12", "close": 10.28, "volume": 683.0}, {"date": "2023-06-13", "close": 10.3225, "volume": 1860.0}, {"date": "2023-06-14", "close": 10.35, "volume": 113.0}, {"date": "2023-06-15", "close": 10.28, "volume": 113.0}, {"date": "2023-06-16", "close": 10.33, "volume": 903.0}, {"date": "2023-06-20", "close": 10.35, "volume": 3283.0}, {"date": "2023-06-21", "close": 10.39, "volume": 142.0}, {"date": "2023-06-22", "close": 10.39, "volume": null}, {"date": "2023-06-23", "close": 10.36, "volume": 100.0}, {"date": "2023-06-26", "close": 10.36, "volume": 1214.0}, {"date": "2023-06-27", "close": 10.36, "volume": null}, {"date": "2023-06-28", "close": 10.36, "volume": null}, {"date": "2023-06-29", "close": 10.36, "volume": null}, {"date": "2023-06-30", "close": 10.36, "volume": null}, {"date": "2023-07-03", "close": 10.36, "volume": null}, {"date": "2023-07-05", "close": 10.36, "volume": null}, {"date": "2023-07-06", "close": 10.37, "volume": 138.0}, {"date": "2023-07-07", "close": 10.37, "volume": null}, {"date": "2023-07-10", "close": 10.37, "volume": null}, {"date": "2023-07-11", "close": 10.37, "volume": null}, {"date": "2023-07-12", "close": 10.37, "volume": null}, {"date": "2023-07-13", "close": 10.37, "volume": null}, {"date": "2023-07-14", "close": 10.37, "volume": null}, {"date": "2023-07-17", "close": 10.37, "volume": null}, {"date": "2023-07-18", "close": 10.37, "volume": null}, {"date": "2023-07-19", "close": 10.44, "volume": 17683.0}, {"date": "2023-07-20", "close": 10.36, "volume": 18072.0}, {"date": "2023-07-21", "close": 10.36, "volume": 1231.0}, {"date": "2023-07-24", "close": 10.36, "volume": 14777.0}, {"date": "2023-07-25", "close": 10.36, "volume": null}, {"date": "2023-07-26", "close": 10.36, "volume": null}, {"date": "2023-07-27", "close": 10.41, "volume": 17941.0}, {"date": "2023-07-28", "close": 10.41, "volume": null}, {"date": "2023-07-31", "close": 10.41, "volume": null}, {"date": "2023-08-01", "close": 10.38, "volume": 5476.0}, {"date": "2023-08-02", "close": 10.4, "volume": 13161.0}, {"date": "2023-08-03", "close": 10.4, "volume": 497.0}, {"date": "2023-08-04", "close": 10.4, "volume": null}, {"date": "2023-08-07", "close": 10.45, "volume": 1005.0}, {"date": "2023-08-08", "close": 10.45, "volume": null}, {"date": "2023-08-09", "close": 10.45, "volume": null}, {"date": "2023-08-10", "close": 10.45, "volume": null}, {"date": "2023-08-11", "close": 10.47, "volume": 7750.0}, {"date": "2023-08-14", "close": 10.47, "volume": null}, {"date": "2023-08-15", "close": 10.47, "volume": null}, {"date": "2023-08-16", "close": 10.47, "volume": null}, {"date": "2023-08-17", "close": 10.47, "volume": 1216.0}, {"date": "2023-08-18", "close": 10.465, "volume": 9965.0}, {"date": "2023-08-21", "close": 10.49, "volume": 1100.0}, {"date": "2023-08-22", "close": 10.5294, "volume": 1377.0}, {"date": "2023-08-23", "close": 10.46, "volume": 536.0}, {"date": "2023-08-24", "close": 10.46, "volume": 1161.0}, {"date": "2023-08-25", "close": 10.46, "volume": null}, {"date": "2023-08-28", "close": 10.5, "volume": 296.0}, {"date": "2023-08-29", "close": 10.5, "volume": null}, {"date": "2023-08-30", "close": 10.495, "volume": 35583.0}, {"date": "2023-08-31", "close": 10.46, "volume": 75332.0}, {"date": "2023-09-01", "close": 10.4601, "volume": 102.0}, {"date": "2023-09-05", "close": 10.47, "volume": 1647.0}, {"date": "2023-09-06", "close": 10.47, "volume": null}, {"date": "2023-09-07", "close": 10.48, "volume": 28364.0}, {"date": "2023-09-08", "close": 10.48, "volume": 53154.0}, {"date": "2023-09-11", "close": 10.49, "volume": 21221.0}, {"date": "2023-09-12", "close": 10.48, "volume": 5500.0}, {"date": "2023-09-13", "close": 10.4901, "volume": 13443.0}, {"date": "2023-09-14", "close": 10.56, "volume": 4766.0}, {"date": "2023-09-15", "close": 10.5, "volume": 8369.0}, {"date": "2023-09-18", "close": 10.6, "volume": 9947.0}, {"date": "2023-09-19", "close": 10.5, "volume": 10244.0}, {"date": "2023-09-20", "close": 10.53, "volume": 13999.0}, {"date": "2023-09-21", "close": 10.62, "volume": 6997.0}, {"date": "2023-09-22", "close": 10.63, "volume": 787.0}, {"date": "2023-09-25", "close": 10.51, "volume": 53272.0}, {"date": "2023-09-26", "close": 10.58, "volume": 695.0}, {"date": "2023-09-27", "close": 10.52, "volume": 1895.0}, {"date": "2023-09-28", "close": 10.52, "volume": null}, {"date": "2023-09-29", "close": 10.52, "volume": null}, {"date": "2023-10-02", "close": 10.62, "volume": 9503.0}, {"date": "2023-10-03", "close": 10.53, "volume": 22600.0}, {"date": "2023-10-04", "close": 10.6, "volume": 553542.0}, {"date": "2023-10-05", "close": 10.52, "volume": 655128.0}, {"date": "2023-10-06", "close": 10.535, "volume": 19850.0}, {"date": "2023-10-09", "close": 10.45, "volume": 22257.0}, {"date": "2023-10-10", "close": 10.46, "volume": 19572.0}, {"date": "2023-10-11", "close": 10.45, "volume": 2845.0}, {"date": "2023-10-12", "close": 10.46, "volume": 204.0}, {"date": "2023-10-13", "close": 10.46, "volume": null}, {"date": "2023-10-16", "close": 10.44, "volume": 35489.0}, {"date": "2023-10-17", "close": 10.44, "volume": 40019.0}, {"date": "2023-10-18", "close": 10.44, "volume": 705.0}, {"date": "2023-10-19", "close": 10.4301, "volume": 8274.0}, {"date": "2023-10-20", "close": 10.4301, "volume": null}, {"date": "2023-10-23", "close": 10.4301, "volume": null}, {"date": "2023-10-24", "close": 10.4301, "volume": null}, {"date": "2023-10-25", "close": 10.42, "volume": 613.0}, {"date": "2023-10-26", "close": 10.42, "volume": 3391.0}, {"date": "2023-10-27", "close": 10.42, "volume": null}, {"date": "2023-10-30", "close": 10.42, "volume": null}, {"date": "2023-10-31", "close": 10.42, "volume": null}, {"date": "2023-11-01", "close": 10.42, "volume": null}, {"date": "2023-11-02", "close": 10.42, "volume": null}, {"date": "2023-11-03", "close": 10.42, "volume": null}, {"date": "2023-11-06", "close": 10.42, "volume": null}, {"date": "2023-11-07", "close": 10.43, "volume": 632.0}, {"date": "2023-11-08", "close": 10.43, "volume": 1762.0}, {"date": "2023-11-09", "close": 10.35, "volume": 566.0}, {"date": "2023-11-10", "close": 10.4, "volume": 623.0}, {"date": "2023-11-13", "close": 10.4, "volume": null}, {"date": "2023-11-14", "close": 10.4, "volume": 1090.0}, {"date": "2023-11-15", "close": 10.4, "volume": null}, {"date": "2023-11-16", "close": 10.4, "volume": null}, {"date": "2023-11-17", "close": 10.4, "volume": null}, {"date": "2023-11-20", "close": 10.4, "volume": 39430.0}, {"date": "2023-11-21", "close": 10.35, "volume": 24377.0}, {"date": "2023-11-22", "close": 10.35, "volume": 21113.0}, {"date": "2023-11-24", "close": 10.35, "volume": 149500.0}, {"date": "2023-11-27", "close": 10.33, "volume": 16303.0}, {"date": "2023-11-28", "close": 10.335, "volume": 4950.0}, {"date": "2023-11-29", "close": 10.35, "volume": 33069.0}, {"date": "2023-11-30", "close": 10.33, "volume": 62804.0}, {"date": "2023-12-01", "close": 10.36, "volume": 75000.0}, {"date": "2023-12-04", "close": 10.34, "volume": 1703.0}, {"date": "2023-12-05", "close": 10.32, "volume": 15904.0}, {"date": "2023-12-06", "close": 10.3496, "volume": 1254.0}, {"date": "2023-12-07", "close": 10.3496, "volume": null}, {"date": "2023-12-08", "close": 10.35, "volume": 30892.0}, {"date": "2023-12-11", "close": 10.35, "volume": 9154.0}, {"date": "2023-12-12", "close": 10.35, "volume": null}, {"date": "2023-12-13", "close": 10.34, "volume": 27104.0}, {"date": "2023-12-14", "close": 10.34, "volume": null}, {"date": "2023-12-15", "close": 10.34, "volume": null}, {"date": "2023-12-18", "close": 10.33, "volume": 641.0}, {"date": "2023-12-19", "close": 10.33, "volume": null}, {"date": "2023-12-20", "close": 10.33, "volume": 1700.0}, {"date": "2023-12-21", "close": 10.33, "volume": null}, {"date": "2023-12-22", "close": 10.34, "volume": 28385.0}, {"date": "2023-12-26", "close": 10.34, "volume": null}, {"date": "2023-12-27", "close": 10.34, "volume": null}, {"date": "2023-12-28", "close": 10.4, "volume": 44849.0}, {"date": "2023-12-29", "close": 10.46, "volume": 8469.0}, {"date": "2024-01-02", "close": 10.4299, "volume": 6396.0}, {"date": "2024-01-03", "close": 10.41, "volume": 27782.0}, {"date": "2024-01-04", "close": 10.405, "volume": 45608.0}, {"date": "2024-01-05", "close": 10.43, "volume": 100.0}, {"date": "2024-01-08", "close": 10.43, "volume": null}, {"date": "2024-01-09", "close": 10.43, "volume": null}, {"date": "2024-01-10", "close": 10.39, "volume": 23296.0}, {"date": "2024-01-11", "close": 10.4194, "volume": 400.0}, {"date": "2024-01-12", "close": 10.41, "volume": 32829.0}, {"date": "2024-01-16", "close": 10.42, "volume": 309.0}, {"date": "2024-01-17", "close": 10.43, "volume": 1875.0}, {"date": "2024-01-18", "close": 10.43, "volume": null}, {"date": "2024-01-19", "close": 10.42, "volume": 4101.0}, {"date": "2024-01-22", "close": 10.43, "volume": 2997.0}, {"date": "2024-01-23", "close": 10.43, "volume": null}, {"date": "2024-01-24", "close": 10.44, "volume": 2600.0}, {"date": "2024-01-25", "close": 10.44, "volume": 585.0}, {"date": "2024-01-26", "close": 10.44, "volume": 153.0}, {"date": "2024-01-29", "close": 10.44, "volume": null}, {"date": "2024-01-30", "close": 10.45, "volume": 8405.0}, {"date": "2024-01-31", "close": 10.4406, "volume": 2000.0}, {"date": "2024-02-01", "close": 10.46, "volume": 501.0}, {"date": "2024-02-02", "close": 10.46, "volume": null}, {"date": "2024-02-05", "close": 10.46, "volume": 180091.0}, {"date": "2024-02-06", "close": 10.45, "volume": 1090.0}, {"date": "2024-02-07", "close": 10.45, "volume": 28123.0}, {"date": "2024-02-08", "close": 10.45, "volume": 168615.0}, {"date": "2024-02-09", "close": 10.44, "volume": 20577.0}, {"date": "2024-02-12", "close": 10.44, "volume": 16858.0}, {"date": "2024-02-13", "close": 10.43, "volume": 31906.0}, {"date": "2024-02-14", "close": 10.42, "volume": 13806.0}, {"date": "2024-02-15", "close": 10.44, "volume": 117.0}, {"date": "2024-02-16", "close": 10.44, "volume": 13634.0}, {"date": "2024-02-20", "close": 10.44, "volume": 1134.0}, {"date": "2024-02-21", "close": 10.44, "volume": 7385.0}, {"date": "2024-02-22", "close": 10.45, "volume": 18826.0}, {"date": "2024-02-23", "close": 10.45, "volume": null}, {"date": "2024-02-26", "close": 10.44, "volume": 3766.0}, {"date": "2024-02-27", "close": 10.44, "volume": 101938.0}, {"date": "2024-02-28", "close": 10.46, "volume": 318.0}, {"date": "2024-02-29", "close": 10.46, "volume": 14360.0}, {"date": "2024-03-01", "close": 10.46, "volume": 1703.0}, {"date": "2024-03-04", "close": 10.46, "volume": 343.0}, {"date": "2024-03-05", "close": 10.45, "volume": 4018.0}, {"date": "2024-03-06", "close": 10.46, "volume": 17037.0}, {"date": "2024-03-07", "close": 10.47, "volume": 25265.0}, {"date": "2024-03-08", "close": 10.48, "volume": 8357.0}, {"date": "2024-03-11", "close": 10.4799, "volume": 323.0}, {"date": "2024-03-12", "close": 10.47, "volume": 4361.0}, {"date": "2024-03-13", "close": 10.47, "volume": 3476.0}, {"date": "2024-03-14", "close": 10.47, "volume": 1842.0}, {"date": "2024-03-15", "close": 10.47, "volume": 1818.0}, {"date": "2024-03-18", "close": 10.47, "volume": 30148.0}, {"date": "2024-03-19", "close": 10.48, "volume": 133.0}, {"date": "2024-03-20", "close": 10.48, "volume": 671.0}, {"date": "2024-03-21", "close": 10.47, "volume": 688.0}, {"date": "2024-03-22", "close": 10.47, "volume": null}, {"date": "2024-03-25", "close": 10.49, "volume": 55080.0}, {"date": "2024-03-26", "close": 10.5, "volume": 1360.0}, {"date": "2024-03-27", "close": 10.5, "volume": 355.0}, {"date": "2024-03-28", "close": 10.5, "volume": 1329.0}, {"date": "2024-04-01", "close": 10.5, "volume": 293.0}, {"date": "2024-04-02", "close": 10.48, "volume": 117.0}, {"date": "2024-04-03", "close": 10.48, "volume": 357.0}, {"date": "2024-04-04", "close": 10.5, "volume": 2738.0}, {"date": "2024-04-05", "close": 10.5, "volume": 176.0}, {"date": "2024-04-08", "close": 10.55, "volume": 204.0}, {"date": "2024-04-09", "close": 10.5, "volume": 1990.0}, {"date": "2024-04-10", "close": 10.55, "volume": 103.0}, {"date": "2024-04-11", "close": 10.495, "volume": 8152.0}, {"date": "2024-04-12", "close": 10.5, "volume": 51988.0}, {"date": "2024-04-15", "close": 10.51, "volume": 29338.0}, {"date": "2024-04-16", "close": 10.52, "volume": 148.0}, {"date": "2024-04-17", "close": 10.52, "volume": null}, {"date": "2024-04-18", "close": 10.52, "volume": 6640.0}, {"date": "2024-04-19", "close": 10.54, "volume": 458.0}, {"date": "2024-04-22", "close": 10.54, "volume": null}, {"date": "2024-04-23", "close": 10.55, "volume": 6537.0}, {"date": "2024-04-24", "close": 10.52, "volume": 624.0}, {"date": "2024-04-25", "close": 10.539, "volume": 506.0}, {"date": "2024-04-26", "close": 10.58, "volume": 5027.0}, {"date": "2024-04-29", "close": 10.58, "volume": 53953.0}, {"date": "2024-04-30", "close": 10.57, "volume": 212.0}, {"date": "2024-05-01", "close": 10.57, "volume": null}, {"date": "2024-05-02", "close": 10.56, "volume": 122.0}, {"date": "2024-05-03", "close": 10.56, "volume": null}, {"date": "2024-05-06", "close": 10.56, "volume": null}, {"date": "2024-05-07", "close": 10.55, "volume": 861.0}, {"date": "2024-05-08", "close": 10.58, "volume": 4722.0}, {"date": "2024-05-09", "close": 10.58, "volume": null}, {"date": "2024-05-10", "close": 10.58, "volume": 51241.0}, {"date": "2024-05-13", "close": 10.58, "volume": 522.0}, {"date": "2024-05-14", "close": 10.58, "volume": null}, {"date": "2024-05-15", "close": 10.58, "volume": null}, {"date": "2024-05-16", "close": 10.57, "volume": 2594.0}, {"date": "2024-05-17", "close": 10.57, "volume": null}, {"date": "2024-05-20", "close": 10.58, "volume": 525.0}, {"date": "2024-05-21", "close": 10.56, "volume": 328.0}, {"date": "2024-05-22", "close": 10.56, "volume": 133.0}, {"date": "2024-05-23", "close": 10.56, "volume": 5217.0}, {"date": "2024-05-24", "close": 10.57, "volume": 10878.0}, {"date": "2024-05-28", "close": 10.58, "volume": 1794.0}, {"date": "2024-05-29", "close": 10.5999, "volume": 168.0}, {"date": "2024-05-30", "close": 10.5933, "volume": 274.0}, {"date": "2024-05-31", "close": 10.5933, "volume": null}, {"date": "2024-06-03", "close": 10.58, "volume": 4530.0}, {"date": "2024-06-04", "close": 10.58, "volume": 15629.0}, {"date": "2024-06-05", "close": 10.58, "volume": null}, {"date": "2024-06-06", "close": 10.58, "volume": null}, {"date": "2024-06-07", "close": 10.58, "volume": null}, {"date": "2024-06-10", "close": 10.58, "volume": null}, {"date": "2024-06-11", "close": 10.58, "volume": null}, {"date": "2024-06-12", "close": 10.59, "volume": 127.0}, {"date": "2024-06-13", "close": 10.6, "volume": 16013.0}, {"date": "2024-06-14", "close": 10.6, "volume": null}, {"date": "2024-06-17", "close": 10.6, "volume": null}, {"date": "2024-06-18", "close": 10.65, "volume": 1236.0}, {"date": "2024-06-20", "close": 10.65, "volume": null}, {"date": "2024-06-21", "close": 10.5801, "volume": 7580.0}, {"date": "2024-06-24", "close": 10.62, "volume": 55432.0}, {"date": "2024-06-25", "close": 10.62, "volume": 137.0}, {"date": "2024-06-26", "close": 10.68, "volume": 14977.0}, {"date": "2024-06-27", "close": 10.73, "volume": 5154.0}, {"date": "2024-06-28", "close": 10.7, "volume": 1533.0}, {"date": "2024-07-01", "close": 10.71, "volume": 2058.0}, {"date": "2024-07-02", "close": 10.78, "volume": 48788.0}, {"date": "2024-07-03", "close": 10.78, "volume": null}, {"date": "2024-07-05", "close": 10.78, "volume": 17299.0}, {"date": "2024-07-08", "close": 10.76, "volume": 1278.0}, {"date": "2024-07-09", "close": 10.76, "volume": 251.0}, {"date": "2024-07-10", "close": 10.76, "volume": null}, {"date": "2024-07-11", "close": 10.76, "volume": null}, {"date": "2024-07-12", "close": 10.76, "volume": null}, {"date": "2024-07-15", "close": 10.8, "volume": 3026.0}, {"date": "2024-07-16", "close": 10.615, "volume": 75052.0}, {"date": "2024-07-17", "close": 10.61, "volume": 1047.0}, {"date": "2024-07-18", "close": 10.6348, "volume": 3614.0}, {"date": "2024-07-19", "close": 10.6348, "volume": null}, {"date": "2024-07-22", "close": 10.59, "volume": 4537.0}, {"date": "2024-07-23", "close": 10.6, "volume": 633.0}, {"date": "2024-07-24", "close": 10.66, "volume": 5387.0}, {"date": "2024-07-25", "close": 10.66, "volume": 1053.0}, {"date": "2024-07-26", "close": 10.66, "volume": null}, {"date": "2024-07-29", "close": 11.76, "volume": 151563.0}, {"date": "2024-07-30", "close": 11.1, "volume": 159551.0}, {"date": "2024-07-31", "close": 11.64, "volume": 10498.0}, {"date": "2024-08-01", "close": 11.4899, "volume": 6313.0}, {"date": "2024-08-02", "close": 11.45, "volume": 2239.0}, {"date": "2024-08-05", "close": 11.28, "volume": 124.0}, {"date": "2024-08-06", "close": 11.0, "volume": 8158.0}, {"date": "2024-08-07", "close": 11.0, "volume": 4655.0}, {"date": "2024-08-08", "close": 11.0, "volume": null}, {"date": "2024-08-09", "close": 11.0, "volume": null}, {"date": "2024-08-12", "close": 10.96, "volume": 23616.0}, {"date": "2024-08-13", "close": 10.97, "volume": 25953.0}, {"date": "2024-08-14", "close": 10.99, "volume": 3336.0}, {"date": "2024-08-15", "close": 10.99, "volume": null}, {"date": "2024-08-16", "close": 10.99, "volume": null}, {"date": "2024-08-19", "close": 10.98, "volume": 620.0}, {"date": "2024-08-20", "close": 10.98, "volume": null}, {"date": "2024-08-21", "close": 10.65, "volume": 4007.0}, {"date": "2024-08-22", "close": 10.73, "volume": 73786.0}, {"date": "2024-08-23", "close": 10.68, "volume": 105.0}, {"date": "2024-08-26", "close": 10.68, "volume": null}, {"date": "2024-08-27", "close": 10.68, "volume": null}, {"date": "2024-08-28", "close": 10.68, "volume": null}, {"date": "2024-08-29", "close": 10.715, "volume": 3358.0}, {"date": "2024-08-30", "close": 10.66, "volume": 1188.0}, {"date": "2024-09-03", "close": 10.57, "volume": 7739.0}, {"date": "2024-09-04", "close": 10.6, "volume": 13158.0}, {"date": "2024-09-05", "close": 10.55, "volume": 2103.0}, {"date": "2024-09-06", "close": 10.55, "volume": null}, {"date": "2024-09-09", "close": 10.55, "volume": null}, {"date": "2024-09-10", "close": 10.55, "volume": null}, {"date": "2024-09-11", "close": 10.55, "volume": null}, {"date": "2024-09-12", "close": 10.55, "volume": null}, {"date": "2024-09-13", "close": 10.55, "volume": null}, {"date": "2024-09-16", "close": 10.55, "volume": null}, {"date": "2024-09-17", "close": 10.44, "volume": 111.0}, {"date": "2024-09-18", "close": 10.5, "volume": 7206.0}, {"date": "2024-09-19", "close": 10.5, "volume": null}, {"date": "2024-09-20", "close": 10.5, "volume": null}, {"date": "2024-09-23", "close": 10.5, "volume": null}, {"date": "2024-09-24", "close": 10.5, "volume": null}, {"date": "2024-09-25", "close": 10.54, "volume": 104.0}, {"date": "2024-09-26", "close": 10.54, "volume": null}, {"date": "2024-09-27", "close": 10.54, "volume": null}, {"date": "2024-09-30", "close": 10.516, "volume": 285.0}, {"date": "2024-10-01", "close": 10.516, "volume": null}, {"date": "2024-10-02", "close": 10.516, "volume": null}, {"date": "2024-10-03", "close": 10.516, "volume": null}, {"date": "2024-10-04", "close": 10.516, "volume": null}, {"date": "2024-10-07", "close": 10.55, "volume": 102.0}, {"date": "2024-10-08", "close": 10.55, "volume": null}, {"date": "2024-10-09", "close": 10.55, "volume": 580.0}, {"date": "2024-10-10", "close": 10.55, "volume": null}, {"date": "2024-10-11", "close": 10.55, "volume": null}, {"date": "2024-10-14", "close": 10.55, "volume": null}, {"date": "2024-10-15", "close": 10.0, "volume": 8977.0}, {"date": "2024-10-16", "close": 10.32, "volume": 2892.0}, {"date": "2024-10-17", "close": 10.32, "volume": 10038.0}, {"date": "2024-10-18", "close": 10.35, "volume": 1468.0}, {"date": "2024-10-21", "close": 10.35, "volume": null}, {"date": "2024-10-22", "close": 10.38, "volume": 912.0}, {"date": "2024-10-23", "close": 10.69, "volume": 369.0}, {"date": "2024-10-24", "close": 10.69, "volume": null}, {"date": "2024-10-25", "close": 10.69, "volume": null}, {"date": "2024-10-28", "close": 10.41, "volume": 291.0}, {"date": "2024-10-29", "close": 10.41, "volume": null}, {"date": "2024-10-30", "close": 10.41, "volume": null}, {"date": "2024-10-31", "close": 10.41, "volume": null}, {"date": "2024-11-01", "close": 10.41, "volume": null}, {"date": "2024-11-04", "close": 10.41, "volume": null}, {"date": "2024-11-05", "close": 10.41, "volume": null}, {"date": "2024-11-06", "close": 10.41, "volume": null}, {"date": "2024-11-07", "close": 10.41, "volume": null}, {"date": "2024-11-08", "close": 10.41, "volume": null}, {"date": "2024-11-11", "close": 10.41, "volume": null}, {"date": "2024-11-12", "close": 10.41, "volume": null}, {"date": "2024-11-13", "close": 10.41, "volume": null}, {"date": "2024-11-14", "close": 10.41, "volume": null}, {"date": "2024-11-15", "close": 10.41, "volume": null}, {"date": "2024-11-18", "close": 10.41, "volume": null}, {"date": "2024-11-19", "close": 10.41, "volume": null}, {"date": "2024-11-20", "close": 10.41, "volume": null}, {"date": "2024-11-21", "close": 10.41, "volume": null}, {"date": "2024-11-22", "close": 10.41, "volume": null}, {"date": "2024-11-25", "close": 10.41, "volume": null}, {"date": "2024-11-26", "close": 10.41, "volume": null}, {"date": "2024-11-27", "close": 10.41, "volume": null}, {"date": "2024-11-29", "close": 10.41, "volume": null}, {"date": "2024-12-02", "close": 10.34, "volume": 221.0}, {"date": "2024-12-03", "close": 10.31, "volume": 16621.0}, {"date": "2024-12-04", "close": 10.31, "volume": null}, {"date": "2024-12-05", "close": 10.31, "volume": null}, {"date": "2024-12-06", "close": 10.31, "volume": null}, {"date": "2024-12-09", "close": 10.31, "volume": null}, {"date": "2024-12-10", "close": 10.31, "volume": null}, {"date": "2024-12-11", "close": 10.31, "volume": null}, {"date": "2024-12-12", "close": 10.31, "volume": null}, {"date": "2024-12-13", "close": 10.31, "volume": null}, {"date": "2024-12-16", "close": 10.31, "volume": null}, {"date": "2024-12-17", "close": 10.22, "volume": 587.0}, {"date": "2024-12-18", "close": 10.22, "volume": null}, {"date": "2024-12-19", "close": 10.69, "volume": 100.0}, {"date": "2024-12-20", "close": 10.69, "volume": 470.0}, {"date": "2024-12-23", "close": 10.69, "volume": null}, {"date": "2024-12-24", "close": 10.69, "volume": null}, {"date": "2024-12-26", "close": 10.69, "volume": null}, {"date": "2024-12-27", "close": 10.69, "volume": null}, {"date": "2024-12-30", "close": 10.69, "volume": null}, {"date": "2024-12-31", "close": 10.22, "volume": 370.0}, {"date": "2025-01-02", "close": 10.22, "volume": null}, {"date": "2025-01-03", "close": 10.23, "volume": 398.0}, {"date": "2025-01-06", "close": 10.23, "volume": null}, {"date": "2025-01-07", "close": 10.23, "volume": null}, {"date": "2025-01-08", "close": 10.23, "volume": null}, {"date": "2025-01-10", "close": 10.23, "volume": null}, {"date": "2025-01-13", "close": 10.23, "volume": null}, {"date": "2025-01-14", "close": 10.23, "volume": null}, {"date": "2025-01-15", "close": 10.23, "volume": null}, {"date": "2025-01-16", "close": 10.23, "volume": null}, {"date": "2025-01-17", "close": 10.23, "volume": null}, {"date": "2025-01-21", "close": 10.25, "volume": 501.0}, {"date": "2025-01-22", "close": 10.25, "volume": null}, {"date": "2025-01-23", "close": 10.25, "volume": null}, {"date": "2025-01-24", "close": 10.25, "volume": null}, {"date": "2025-01-27", "close": 10.25, "volume": null}, {"date": "2025-01-28", "close": 10.25, "volume": null}, {"date": "2025-01-29", "close": 10.25, "volume": null}, {"date": "2025-01-30", "close": 10.25, "volume": null}, {"date": "2025-01-31", "close": 10.25, "volume": null}, {"date": "2025-02-03", "close": 10.25, "volume": null}, {"date": "2025-02-04", "close": 10.25, "volume": null}, {"date": "2025-02-05", "close": 10.25, "volume": null}, {"date": "2025-02-06", "close": 10.25, "volume": null}, {"date": "2025-02-07", "close": 10.25, "volume": null}, {"date": "2025-02-10", "close": 10.25, "volume": null}, {"date": "2025-02-11", "close": 10.25, "volume": null}, {"date": "2025-02-12", "close": 10.25, "volume": null}, {"date": "2025-02-13", "close": 10.25, "volume": null}, {"date": "2025-02-14", "close": 10.5, "volume": 146009.0}, {"date": "2025-02-18", "close": 10.5, "volume": null}, {"date": "2025-02-19", "close": 10.5, "volume": null}, {"date": "2025-02-20", "close": 10.5, "volume": null}, {"date": "2025-02-21", "close": 10.5, "volume": null}, {"date": "2025-02-24", "close": 10.5, "volume": null}, {"date": "2025-02-25", "close": 10.5, "volume": null}, {"date": "2025-02-26", "close": 13.69, "volume": 694.0}, {"date": "2025-02-27", "close": 13.69, "volume": null}, {"date": "2025-02-28", "close": 13.69, "volume": null}, {"date": "2025-03-03", "close": 13.69, "volume": null}, {"date": "2025-03-04", "close": 13.69, "volume": null}, {"date": "2025-03-05", "close": 2.01, "volume": 326.0}, {"date": "2025-03-06", "close": 2.01, "volume": null}, {"date": "2025-03-07", "close": 12.0, "volume": 200.0}, {"date": "2025-03-10", "close": 12.0, "volume": null}, {"date": "2025-03-11", "close": 12.0, "volume": null}, {"date": "2025-03-12", "close": 12.0, "volume": null}, {"date": "2025-03-13", "close": 12.0, "volume": null}, {"date": "2025-03-14", "close": 12.0, "volume": null}, {"date": "2025-03-17", "close": 12.0, "volume": null}, {"date": "2025-03-18", "close": 12.0, "volume": null}, {"date": "2025-03-19", "close": 12.0, "volume": null}, {"date": "2025-03-20", "close": 12.0, "volume": null}, {"date": "2025-03-21", "close": 12.0, "volume": null}, {"date": "2025-03-24", "close": 12.0, "volume": null}, {"date": "2025-03-25", "close": 12.0, "volume": null}, {"date": "2025-03-26", "close": 6.0, "volume": 100.0}, {"date": "2025-03-27", "close": 6.0, "volume": null}, {"date": "2025-03-28", "close": 6.0, "volume": null}, {"date": "2025-03-31", "close": 6.0, "volume": null}, {"date": "2025-04-01", "close": 6.0, "volume": null}, {"date": "2025-04-02", "close": 6.0, "volume": null}, {"date": "2025-04-03", "close": 6.0, "volume": null}, {"date": "2025-04-04", "close": 15.0, "volume": 100.0}, {"date": "2025-04-07", "close": 15.0, "volume": null}, {"date": "2025-04-08", "close": 6.05, "volume": 751.0}, {"date": "2025-04-09", "close": 6.05, "volume": null}, {"date": "2025-04-10", "close": 6.05, "volume": null}, {"date": "2025-04-11", "close": 14.0, "volume": 100.0}, {"date": "2025-04-14", "close": 14.0, "volume": null}, {"date": "2025-04-15", "close": 14.0, "volume": null}, {"date": "2025-04-16", "close": 14.0, "volume": null}, {"date": "2025-04-17", "close": 14.0, "volume": null}, {"date": "2025-04-21", "close": 14.0, "volume": null}, {"date": "2025-04-22", "close": 14.0, "volume": null}, {"date": "2025-04-23", "close": 14.0, "volume": null}, {"date": "2025-04-24", "close": 14.0, "volume": null}, {"date": "2025-04-25", "close": 14.0, "volume": null}, {"date": "2025-04-28", "close": 14.0, "volume": null}, {"date": "2025-04-29", "close": 14.0, "volume": null}, {"date": "2025-04-30", "close": 14.0, "volume": null}, {"date": "2025-05-01", "close": 14.0, "volume": null}, {"date": "2025-05-02", "close": 14.0, "volume": null}, {"date": "2025-05-05", "close": 14.0, "volume": null}, {"date": "2025-05-06", "close": 14.0, "volume": null}, {"date": "2025-05-07", "close": 14.0, "volume": null}, {"date": "2025-05-08", "close": 14.0, "volume": null}, {"date": "2025-05-09", "close": 14.0, "volume": null}, {"date": "2025-05-12", "close": 14.0, "volume": null}, {"date": "2025-05-13", "close": 14.0, "volume": null}, {"date": "2025-05-14", "close": 14.0, "volume": null}, {"date": "2025-05-15", "close": 14.0, "volume": null}, {"date": "2025-05-16", "close": 14.0, "volume": null}, {"date": "2025-05-19", "close": 14.0, "volume": null}, {"date": "2025-05-20", "close": 14.0, "volume": null}, {"date": "2025-05-21", "close": 14.0, "volume": null}, {"date": "2025-05-22", "close": 14.0, "volume": null}, {"date": "2025-05-23", "close": 14.0, "volume": null}, {"date": "2025-05-27", "close": 14.0, "volume": null}, {"date": "2025-05-28", "close": 14.0, "volume": null}, {"date": "2025-05-29", "close": 14.0, "volume": null}, {"date": "2025-05-30", "close": 19.0, "volume": 300.0}, {"date": "2025-06-02", "close": 19.0, "volume": null}, {"date": "2025-06-03", "close": 19.0, "volume": null}, {"date": "2025-06-04", "close": 19.0, "volume": null}, {"date": "2025-06-05", "close": 19.0, "volume": null}, {"date": "2025-06-06", "close": 22.0, "volume": 234.0}, {"date": "2025-06-09", "close": 36.22, "volume": 88818.0}, {"date": "2025-06-10", "close": 23.8, "volume": 152773.0}, {"date": "2025-06-11", "close": 6.36, "volume": 820103.0}, {"date": "2025-06-12", "close": 4.25, "volume": 766986.0}, {"date": "2025-06-13", "close": 3.5, "volume": 1055901.0}, {"date": "2025-06-16", "close": 2.21, "volume": 1169786.0}, {"date": "2025-06-17", "close": 1.7, "volume": 23134920.0}, {"date": "2025-06-18", "close": 1.85, "volume": 13513410.0}, {"date": "2025-06-20", "close": 1.7, "volume": 3202398.0}, {"date": "2025-06-23", "close": 1.63, "volume": 4181166.0}, {"date": "2025-06-24", "close": 1.71, "volume": 1938885.0}, {"date": "2025-06-25", "close": 2.27, "volume": 67080970.0}, {"date": "2025-06-26", "close": 2.04, "volume": 3897994.0}, {"date": "2025-06-27", "close": 1.94, "volume": 2069865.0}, {"date": "2025-06-30", "close": 1.76, "volume": 1582018.0}, {"date": "2025-07-01", "close": 1.75, "volume": 1114987.0}, {"date": "2025-07-02", "close": 1.7, "volume": 981166.0}, {"date": "2025-07-03", "close": 1.665, "volume": 720538.0}, {"date": "2025-07-07", "close": 1.57, "volume": 918657.0}, {"date": "2025-07-08", "close": 1.61, "volume": 962363.0}, {"date": "2025-07-09", "close": 1.5, "volume": 1040261.0}, {"date": "2025-07-10", "close": 1.95, "volume": 117144900.0}, {"date": "2025-07-11", "close": 1.92, "volume": 4222123.0}, {"date": "2025-07-14", "close": 1.86, "volume": 2620196.0}, {"date": "2025-07-15", "close": 1.78, "volume": 1352766.0}, {"date": "2025-07-16", "close": 1.71, "volume": 1190566.0}, {"date": "2025-07-17", "close": 1.69, "volume": 1147694.0}, {"date": "2025-07-18", "close": 1.66, "volume": 1138072.0}, {"date": "2025-07-21", "close": 1.68, "volume": 1089126.0}, {"date": "2025-07-22", "close": 1.75, "volume": 1478664.0}, {"date": "2025-07-23", "close": 1.79, "volume": 988526.0}, {"date": "2025-07-24", "close": 1.75, "volume": 1017586.0}, {"date": "2025-07-25", "close": 1.8, "volume": 745077.0}, {"date": "2025-07-28", "close": 1.73, "volume": 457802.0}, {"date": "2025-07-29", "close": 1.61, "volume": 960889.0}, {"date": "2025-07-30", "close": 1.5, "volume": 1233941.0}, {"date": "2025-07-31", "close": 1.4, "volume": 1244600.0}, {"date": "2025-08-01", "close": 1.32, "volume": 1232697.0}, {"date": "2025-08-04", "close": 1.3, "volume": 1141239.0}, {"date": "2025-08-05", "close": 1.24, "volume": 824486.0}, {"date": "2025-08-06", "close": 1.2, "volume": 503125.0}, {"date": "2025-08-07", "close": 1.29, "volume": 625626.0}, {"date": "2025-08-08", "close": 1.29, "volume": 830788.0}, {"date": "2025-08-11", "close": 1.27, "volume": 291944.0}, {"date": "2025-08-12", "close": 1.37, "volume": 796825.0}, {"date": "2025-08-13", "close": 1.32, "volume": 352036.0}, {"date": "2025-08-14", "close": 1.27, "volume": 473726.0}, {"date": "2025-08-15", "close": 1.3, "volume": 343631.0}, {"date": "2025-08-18", "close": 1.27, "volume": 346260.0}, {"date": "2025-08-19", "close": 1.26, "volume": 392636.0}, {"date": "2025-08-20", "close": 1.28, "volume": 522897.0}, {"date": "2025-08-21", "close": 1.26, "volume": 284420.0}, {"date": "2025-08-22", "close": 1.41, "volume": 775565.0}, {"date": "2025-08-25", "close": 1.4, "volume": 484546.0}, {"date": "2025-08-26", "close": 1.31, "volume": 314616.0}, {"date": "2025-08-27", "close": 1.28, "volume": 322845.0}, {"date": "2025-08-28", "close": 1.3, "volume": 272452.0}, {"date": "2025-08-29", "close": 1.45, "volume": 1460897.0}, {"date": "2025-09-02", "close": 1.45, "volume": 707168.0}, {"date": "2025-09-03", "close": 1.41, "volume": 430419.0}, {"date": "2025-09-04", "close": 1.43, "volume": 394317.0}, {"date": "2025-09-05", "close": 1.4, "volume": 438358.0}, {"date": "2025-09-08", "close": 1.34, "volume": 411813.0}, {"date": "2025-09-09", "close": 1.36, "volume": 440373.0}, {"date": "2025-09-10", "close": 1.3, "volume": 269526.0}, {"date": "2025-09-11", "close": 1.3, "volume": 420617.0}, {"date": "2025-09-12", "close": 1.3, "volume": 288941.0}, {"date": "2025-09-15", "close": 1.28, "volume": 265269.0}, {"date": "2025-09-16", "close": 1.28, "volume": 319615.0}, {"date": "2025-09-17", "close": 1.34, "volume": 322205.0}, {"date": "2025-09-18", "close": 1.35, "volume": 362746.0}, {"date": "2025-09-19", "close": 1.33, "volume": 4651351.0}, {"date": "2025-09-22", "close": 1.41, "volume": 717655.0}, {"date": "2025-09-23", "close": 1.41, "volume": 234327.0}, {"date": "2025-09-24", "close": 1.42, "volume": 264491.0}, {"date": "2025-09-25", "close": 1.35, "volume": 227044.0}, {"date": "2025-09-26", "close": 1.44, "volume": 409064.0}, {"date": "2025-09-29", "close": 1.38, "volume": 431996.0}, {"date": "2025-09-30", "close": 1.31, "volume": 848503.0}, {"date": "2025-10-01", "close": 1.25, "volume": 557726.0}, {"date": "2025-10-02", "close": 1.22, "volume": 824915.0}, {"date": "2025-10-03", "close": 1.23, "volume": 463517.0}, {"date": "2025-10-06", "close": 1.23, "volume": 336222.0}, {"date": "2025-10-07", "close": 1.21, "volume": 308728.0}, {"date": "2025-10-08", "close": 1.22, "volume": 226665.0}, {"date": "2025-10-09", "close": 1.19, "volume": 218559.0}, {"date": "2025-10-10", "close": 1.16, "volume": 375127.0}, {"date": "2025-10-13", "close": 1.19, "volume": 241769.0}, {"date": "2025-10-14", "close": 1.16, "volume": 346521.0}, {"date": "2025-10-15", "close": 1.18, "volume": 8238163.0}, {"date": "2025-10-16", "close": 1.08, "volume": 7628550.0}, {"date": "2025-10-17", "close": 1.14, "volume": 725047.0}, {"date": "2025-10-20", "close": 1.05, "volume": 494574.0}, {"date": "2025-10-21", "close": 1.05, "volume": 499292.0}, {"date": "2025-10-22", "close": 0.9945, "volume": 445980.0}, {"date": "2025-10-23", "close": 1.08, "volume": 499777.0}, {"date": "2025-10-24", "close": 1.05, "volume": 270521.0}, {"date": "2025-10-27", "close": 0.9808, "volume": 368880.0}, {"date": "2025-10-28", "close": 0.91, "volume": 458432.0}, {"date": "2025-10-29", "close": 0.8575, "volume": 727939.0}, {"date": "2025-10-30", "close": 0.8949, "volume": 714377.0}, {"date": "2025-10-31", "close": 0.8815, "volume": 378232.0}, {"date": "2025-11-03", "close": 0.8373, "volume": 555751.0}, {"date": "2025-11-04", "close": 0.7997, "volume": 274032.0}, {"date": "2025-11-05", "close": 0.7539, "volume": 880390.0}, {"date": "2025-11-06", "close": 0.67, "volume": 435267.0}, {"date": "2025-11-07", "close": 0.6351, "volume": 427362.0}, {"date": "2025-11-10", "close": 0.6986, "volume": 226657.0}, {"date": "2025-11-11", "close": 0.6804, "volume": 195618.0}, {"date": "2025-11-12", "close": 0.6749, "volume": 262401.0}, {"date": "2025-11-13", "close": 0.6233, "volume": 313441.0}, {"date": "2025-11-14", "close": 0.6817, "volume": 249846.0}, {"date": "2025-11-17", "close": 0.8062, "volume": 1432496.0}, {"date": "2025-11-18", "close": 0.7613, "volume": 1151490.0}, {"date": "2025-11-19", "close": 0.7601, "volume": 435998.0}, {"date": "2025-11-20", "close": 0.7455, "volume": 994134.0}, {"date": "2025-11-21", "close": 0.7381, "volume": 327131.0}, {"date": "2025-11-24", "close": 0.676, "volume": 356923.0}, {"date": "2025-11-25", "close": 0.6893, "volume": 136201.0}, {"date": "2025-11-26", "close": 0.7, "volume": 197382.0}, {"date": "2025-11-28", "close": 0.74, "volume": 139163.0}, {"date": "2025-12-01", "close": 0.7194, "volume": 320098.0}, {"date": "2025-12-02", "close": 0.7644, "volume": 358290.0}, {"date": "2025-12-03", "close": 0.7897, "volume": 790310.0}, {"date": "2025-12-04", "close": 0.8577, "volume": 401893.0}, {"date": "2025-12-05", "close": 0.7777, "volume": 752767.0}, {"date": "2025-12-08", "close": 0.72, "volume": 238146.0}, {"date": "2025-12-09", "close": 0.5754, "volume": 1828638.0}, {"date": "2025-12-10", "close": 0.5893, "volume": 2139091.0}, {"date": "2025-12-11", "close": 0.5018, "volume": 1279998.0}, {"date": "2025-12-12", "close": 0.43, "volume": 1011531.0}, {"date": "2025-12-15", "close": 0.3678, "volume": 1120324.0}, {"date": "2025-12-16", "close": 0.4009, "volume": 1201696.0}, {"date": "2025-12-17", "close": 0.386, "volume": 1602430.0}, {"date": "2025-12-18", "close": 0.3495, "volume": 1337738.0}, {"date": "2025-12-19", "close": 0.3766, "volume": 1425154.0}, {"date": "2025-12-22", "close": 0.3867, "volume": 579905.0}, {"date": "2025-12-23", "close": 0.3808, "volume": 502163.0}, {"date": "2025-12-24", "close": 0.3925, "volume": 838486.0}, {"date": "2025-12-26", "close": 0.3384, "volume": 1055249.0}, {"date": "2025-12-29", "close": 0.2881, "volume": 1836231.0}, {"date": "2025-12-30", "close": 0.2784, "volume": 1534278.0}, {"date": "2025-12-31", "close": 0.273, "volume": 3185365.0}, {"date": "2026-01-02", "close": 0.2677, "volume": 1454103.0}, {"date": "2026-01-05", "close": 0.2528, "volume": 1597373.0}, {"date": "2026-01-06", "close": 0.2374, "volume": 3630894.0}, {"date": "2026-01-07", "close": 0.1981, "volume": 6499775.0}, {"date": "2026-01-08", "close": 0.1783, "volume": 4602305.0}, {"date": "2026-01-09", "close": 0.1678, "volume": 5745222.0}, {"date": "2026-01-12", "close": 0.1472, "volume": 4476870.0}, {"date": "2026-01-13", "close": 0.1669, "volume": 33176040.0}, {"date": "2026-01-14", "close": 0.1373, "volume": 165114400.0}, {"date": "2026-01-15", "close": 0.1412, "volume": 19872970.0}, {"date": "2026-01-16", "close": 0.1371, "volume": 10083840.0}, {"date": "2026-01-20", "close": 0.1507, "volume": 9412869.0}, {"date": "2026-01-21", "close": 0.138, "volume": 5310183.0}, {"date": "2026-01-22", "close": 0.1386, "volume": 3960259.0}, {"date": "2026-01-23", "close": 0.1373, "volume": 3541646.0}, {"date": "2026-01-26", "close": 0.1437, "volume": 27119780.0}, {"date": "2026-01-27", "close": 0.2993, "volume": 415147500.0}, {"date": "2026-01-28", "close": 0.1881, "volume": 44440150.0}, {"date": "2026-01-29", "close": 0.175, "volume": 9698151.0}, {"date": "2026-01-30", "close": 0.2204, "volume": 64115140.0}, {"date": "2026-02-02", "close": 0.2132, "volume": 15875400.0}, {"date": "2026-02-03", "close": 0.197, "volume": 6176928.0}, {"date": "2026-02-04", "close": 0.1753, "volume": 5917057.0}, {"date": "2026-02-05", "close": 0.1548, "volume": 3669833.0}, {"date": "2026-02-06", "close": 0.1851, "volume": 7541424.0}, {"date": "2026-02-09", "close": 0.18, "volume": 2919809.0}, {"date": "2026-02-10", "close": 0.1767, "volume": 2643503.0}, {"date": "2026-02-11", "close": 0.1696, "volume": 5272370.0}, {"date": "2026-02-12", "close": 0.1717, "volume": 3002401.0}, {"date": "2026-02-13", "close": 0.1797, "volume": 2726526.0}, {"date": "2026-02-17", "close": 0.1731, "volume": 2112158.0}, {"date": "2026-02-18", "close": 0.1622, "volume": 4735416.0}, {"date": "2026-02-19", "close": 0.1698, "volume": 1490396.0}, {"date": "2026-02-20", "close": 0.1692, "volume": 3217958.0}, {"date": "2026-02-23", "close": 0.1595, "volume": 1458246.0}, {"date": "2026-02-24", "close": 0.1639, "volume": 3300103.0}, {"date": "2026-02-25", "close": 0.1747, "volume": 3846674.0}, {"date": "2026-02-26", "close": 0.2517, "volume": 31826290.0}, {"date": "2026-02-27", "close": 0.2073, "volume": 6892824.0}, {"date": "2026-03-02", "close": 0.1975, "volume": 3663377.0}, {"date": "2026-03-03", "close": 0.1828, "volume": 2580545.0}, {"date": "2026-03-04", "close": 0.2002, "volume": 2854431.0}, {"date": "2026-03-05", "close": 0.1943, "volume": 2206163.0}, {"date": "2026-03-06", "close": 0.2212, "volume": 4096764.0}, {"date": "2026-03-09", "close": 0.3234, "volume": 247325200.0}, {"date": "2026-03-10", "close": 0.2855, "volume": 45458840.0}, {"date": "2026-03-11", "close": 0.4982, "volume": 127890500.0}, {"date": "2026-03-12", "close": 0.4106, "volume": 68451550.0}, {"date": "2026-03-13", "close": 0.3971, "volume": 23483230.0}, {"date": "2026-03-16", "close": 0.3511, "volume": 12622050.0}, {"date": "2026-03-17", "close": 0.3511, "volume": 7474797.0}, {"date": "2026-03-18", "close": 0.3661, "volume": 10877060.0}, {"date": "2026-03-19", "close": 0.3503, "volume": 7057140.0}, {"date": "2026-03-20", "close": 0.3301, "volume": 8512180.0}, {"date": "2026-03-23", "close": 0.3418, "volume": 6046364.0}, {"date": "2026-03-24", "close": 0.3264, "volume": 7822779.0}, {"date": "2026-03-25", "close": 0.3561, "volume": 6135795.0}, {"date": "2026-03-26", "close": 0.4518, "volume": 12527720.0}, {"date": "2026-03-27", "close": 0.3905, "volume": 4060439.0}, {"date": "2026-03-30", "close": 0.3867, "volume": 5044512.0}, {"date": "2026-03-31", "close": 0.3655, "volume": 7278210.0}, {"date": "2026-04-01", "close": 0.3453, "volume": 7588630.0}, {"date": "2026-04-02", "close": 0.3809, "volume": 8619907.0}, {"date": "2026-04-06", "close": 0.3938, "volume": 9608108.0}, {"date": "2026-04-07", "close": 0.4132, "volume": 8508732.0}, {"date": "2026-04-08", "close": 0.695, "volume": 95930230.0}, {"date": "2026-04-09", "close": 0.545, "volume": 16280720.0}, {"date": "2026-04-10", "close": 0.815, "volume": 63731690.0}, {"date": "2026-04-13", "close": 1.05, "volume": 58863040.0}, {"date": "2026-04-14", "close": 0.8939, "volume": 14436130.0}, {"date": "2026-04-15", "close": 0.62, "volume": 15231190.0}, {"date": "2026-04-16", "close": 0.4354, "volume": 21230790.0}, {"date": "2026-04-17", "close": 0.4166, "volume": 14016340.0}, {"date": "2026-04-20", "close": 0.4024, "volume": 8948146.0}, {"date": "2026-04-21", "close": 0.4014, "volume": 7393879.0}, {"date": "2026-04-22", "close": 0.3743, "volume": 4217040.0}, {"date": "2026-04-23", "close": 0.3704, "volume": 6179755.0}, {"date": "2026-04-24", "close": 0.3402, "volume": 3722324.0}, {"date": "2026-04-27", "close": 0.362, "volume": 4086356.0}, {"date": "2026-04-28", "close": 0.3733, "volume": 78716730.0}, {"date": "2026-04-29", "close": 0.3694, "volume": 7005990.0}, {"date": "2026-04-30", "close": 0.3999, "volume": 7513555.0}, {"date": "2026-05-01", "close": 0.5003, "volume": 53855660.0}, {"date": "2026-05-04", "close": 0.5874, "volume": 35381200.0}, {"date": "2026-05-05", "close": 0.4665, "volume": 12645880.0}, {"date": "2026-05-06", "close": 0.4503, "volume": 5918838.0}, {"date": "2026-05-07", "close": 0.4108, "volume": 13275870.0}, {"date": "2026-05-08", "close": 0.422, "volume": 4017380.0}, {"date": "2026-05-11", "close": 0.4195, "volume": 2688707.0}, {"date": "2026-05-12", "close": 0.4056, "volume": 3373817.0}, {"date": "2026-05-13", "close": 0.3965, "volume": 3411213.0}, {"date": "2026-05-14", "close": 0.4392, "volume": 5010827.0}, {"date": "2026-05-15", "close": 0.4171, "volume": 2938698.0}, {"date": "2026-05-18", "close": 0.3934, "volume": 2996585.0}, {"date": "2026-05-19", "close": 0.4179, "volume": 3021991.0}, {"date": "2026-05-20", "close": 0.3952, "volume": 1848456.0}, {"date": "2026-05-21", "close": 0.4385, "volume": 2349766.0}, {"date": "2026-05-22", "close": 0.4571, "volume": 3839562.0}, {"date": "2026-05-26", "close": 0.4493, "volume": 2699237.0}, {"date": "2026-05-27", "close": 0.4324, "volume": 2362148.0}, {"date": "2026-05-28", "close": 0.4481, "volume": 2783545.0}, {"date": "2026-05-29", "close": 0.4961, "volume": 6167362.0}, {"date": "2026-06-01", "close": 0.49, "volume": 4601634.0}, {"date": "2026-06-02", "close": 0.5477, "volume": 5110715.0}, {"date": "2026-06-03", "close": 0.45, "volume": 6694699.0}, {"date": "2026-06-04", "close": 0.4402, "volume": 5234000.0}, {"date": "2026-06-05", "close": 0.4022, "volume": 3779750.0}, {"date": "2026-06-08", "close": 0.3801, "volume": 4041538.0}, {"date": "2026-06-09", "close": 0.37, "volume": 4217365.0}, {"date": "2026-06-10", "close": 0.3787, "volume": 6214221.0}, {"date": "2026-06-11", "close": 0.4165, "volume": 6925040.0}, {"date": "2026-06-12", "close": 0.34, "volume": 7100856.0}, {"date": "2026-06-15", "close": 0.3412, "volume": 2226682.0}, {"date": "2026-06-16", "close": 0.3671, "volume": 7432355.0}, {"date": "2026-06-17", "close": 0.4135, "volume": 4271807.0}, {"date": "2026-06-18", "close": 0.4161, "volume": 5775493.0}, {"date": "2026-06-22", "close": 0.49, "volume": 5369167.0}, {"date": "2026-06-23", "close": 0.4566, "volume": 2609028.0}, {"date": "2026-06-24", "close": 0.4295, "volume": 2193904.0}, {"date": "2026-06-25", "close": 0.5232, "volume": 8795269.0}, {"date": "2026-06-26", "close": 0.3588, "volume": 14078600.0}, {"date": "2026-06-29", "close": 0.416, "volume": 3912637.0}, {"date": "2026-06-30", "close": 0.4414, "volume": 4921258.0}, {"date": "2026-07-01", "close": 0.4343, "volume": 2999175.0}, {"date": "2026-07-02", "close": 0.4209, "volume": 1919036.0}, {"date": "2026-07-06", "close": 0.4459, "volume": 4835534.0}, {"date": "2026-07-07", "close": 0.4675, "volume": 1686991.0}, {"date": "2026-07-08", "close": 0.4651, "volume": 2386796.0}, {"date": "2026-07-09", "close": 0.5229, "volume": 6259666.0}, {"date": "2026-07-10", "close": 0.5544, "volume": 8493156.0}, {"date": "2026-07-13", "close": 0.4936, "volume": 3097584.0}, {"date": "2026-07-14", "close": 0.4578, "volume": 2521115.0}, {"date": "2026-07-15", "close": 0.4983, "volume": 2027504.0}, {"date": "2026-07-16", "close": 0.4629, "volume": 1005370.0}, {"date": "2026-07-17", "close": 0.468, "volume": 1324933.0}, {"date": "2026-07-20", "close": 0.4355, "volume": 1335731.0}, {"date": "2026-07-21", "close": 0.4351, "volume": 1445244.0}, {"date": "2026-07-22", "close": 0.4269, "volume": 13257100.0}, {"date": "2026-07-23", "close": 0.4202, "volume": 1357733.0}, {"date": "2026-07-24", "close": 0.4138, "volume": 2109616.0}, {"date": "2026-07-27", "close": 0.386, "volume": 1685187.0}, {"date": "2026-07-28", "close": 0.391, "volume": 3340050.0}, {"date": "2026-07-29", "close": 0.3621, "volume": 1485527.0}, {"date": "2026-07-30", "close": 0.3744, "volume": 1579332.0}, {"date": "2026-07-31", "close": 0.3603, "volume": 3127944.0}, {"date": "2026-08-03", "close": 0.374, "volume": 1243217.0}, {"date": "2026-08-04", "close": 0.369, "volume": 1018671.0}, {"date": "2026-08-05", "close": 0.3606, "volume": 1909853.0}, {"date": "2026-08-06", "close": 0.3672, "volume": 1554909.0}, {"date": "2026-08-07", "close": 0.3903, "volume": 1895585.0}, {"date": "2026-08-10", "close": 0.448, "volume": 25851010.0}, {"date": "2026-08-11", "close": 0.4455, "volume": 5254936.0}, {"date": "2026-08-12", "close": 0.4864, "volume": 3659489.0}, {"date": "2026-08-13", "close": 0.45, "volume": 5362903.0}, {"date": "2026-08-14", "close": 0.442, "volume": 1360547.0}, {"date": "2026-08-17", "close": 0.4346, "volume": 1191897.0}, {"date": "2026-08-18", "close": 0.4217, "volume": 4167649.0}, {"date": "2026-08-19", "close": 0.3428, "volume": 10418600.0}, {"date": "2026-08-20", "close": 0.3428, "volume": 2811762.0}, {"date": "2026-08-21", "close": 0.3254, "volume": 6879873.0}, {"date": "2026-08-24", "close": 0.3665, "volume": 2233057.0}, {"date": "2026-08-25", "close": 0.3539, "volume": 2665038.0}, {"date": "2026-08-26", "close": 0.386, "volume": 2565271.0}, {"date": "2026-08-27", "close": 0.3691, "volume": 2591161.0}, {"date": "2026-08-28", "close": 0.3591, "volume": 3218305.0}, {"date": "2026-08-31", "close": 0.3556, "volume": 1821540.0}, {"date": "2026-09-01", "close": 0.3801, "volume": 4829416.0}, {"date": "2026-09-02", "close": 0.3771, "volume": 1497374.0}, {"date": "2026-09-03", "close": 0.3794, "volume": 2703932.0}, {"date": "2026-09-04", "close": 0.3932, "volume": 2828293.0}, {"date": "2026-09-08", "close": 0.41, "volume": 5096569.0}, {"date": "2026-09-09", "close": 0.4239, "volume": 4167672.0}, {"date": "2026-09-10", "close": 0.4154, "volume": 1230753.0}, {"date": "2026-09-11", "close": 0.4101, "volume": 1570809.0}, {"date": "2026-09-14", "close": 0.4391, "volume": 7758999.0}, {"date": "2026-09-15", "close": 0.4202, "volume": 6509054.0}, {"date": "2026-09-16", "close": 0.432, "volume": 3817588.0}, {"date": "2026-09-17", "close": 0.46, "volume": 4177194.0}, {"date": "2026-09-18", "close": 0.4734, "volume": 4048448.0}, {"date": "2026-09-21", "close": 0.5024, "volume": 4556011.0}, {"date": "2026-09-22", "close": 0.4586, "volume": 7594351.0}, {"date": "2026-09-23", "close": 0.4253, "volume": 3307235.0}, {"date": "2026-09-24", "close": 0.4132, "volume": 3642256.0}, {"date": "2026-09-25", "close": 0.3731, "volume": 10218680.0}, {"date": "2026-09-28", "close": 0.3717, "volume": 2377103.0}, {"date": "2026-09-29", "close": 0.3537, "volume": 3955035.0}, {"date": "2026-09-30", "close": 0.3404, "volume": 2009667.0}, {"date": "2026-10-01", "close": 0.33, "volume": 3377275.0}, {"date": "2026-10-02", "close": 0.3294, "volume": 2280885.0}, {"date": "2026-10-05", "close": 0.3004, "volume": 4111411.0}, {"date": "2026-10-06", "close": 0.3025, "volume": 5283082.0}, {"date": "2026-10-07", "close": 0.307, "volume": 1884875.0}, {"date": "2026-10-08", "close": 0.3195, "volume": 1565268.0}, {"date": "2026-10-09", "close": 0.312, "volume": 1706948.0}, {"date": "2026-10-12", "close": 0.3104, "volume": 2493358.0}, {"date": "2026-10-13", "close": 0.2939, "volume": 4594984.0}, {"date": "2026-10-14", "close": 0.2303, "volume": 5701269.0}, {"date": "2026-10-15", "close": 0.1686, "volume": 7999523.0}], "refreshing": true}