{"ticker": "SDA", "overview": {"name": "SunCar Technology Group Inc. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SDA", "has_prices": true, "as_of": "2026-09-22", "last": 0.49, "prev_close": 0.4852, "change": 0.004799999999999971, "change_pct": 0.009892827699917499, "session_volume": 13285800.0, "vwap_5": 0.4899291148172897, "vwap_20": 0.5535898090915243, "vwap_60": 0.5841790137227688, "vwap_250": 1.039125677265657, "high_52w": 2.39, "low_52w": 0.4852, "avg_volume_20": 1637784.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-106563", "src": "13DG", "ticker": "SDA", "cik": "1936804", "company": "SunCar Technology Group Inc.", "company_raw": "SunCar Technology Group Inc.", "who": "KMBP Holdings Ltd", "who_key": "KMBP Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "KMBP Holdings Ltd moves to a 34.1% activist stake in SDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2008673/0001104659-26-106563-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80084}, {"id": "13DG-0001104659-26-049435", "src": "13DG", "ticker": "SDA", "cik": "1936804", "company": "SunCar Technology Group Inc.", "company_raw": "SunCar Technology Group Inc.", "who": "KMBP Holdings Ltd", "who_key": "KMBP Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "KMBP Holdings Ltd adjusts its stake in SDA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2008673/0001104659-26-049435-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001104659-26-039624", "src": "13DG", "ticker": "SDA", "cik": "1936804", "company": "SunCar Technology Group Inc.", "company_raw": "SunCar Technology Group Inc.", "who": "KMBP Holdings Ltd", "who_key": "KMBP Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "KMBP Holdings Ltd adjusts its stake in SDA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2008673/0001104659-26-039624-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307604}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-106563", "src": "13DG", "ticker": "SDA", "cik": "1936804", "company": "SunCar Technology Group Inc.", "company_raw": "SunCar Technology Group Inc.", "who": "KMBP Holdings Ltd", "who_key": "KMBP Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "KMBP Holdings Ltd moves to a 34.1% activist stake in SDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2008673/0001104659-26-106563-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80084}, {"id": "13DG-0001104659-26-049435", "src": "13DG", "ticker": "SDA", "cik": "1936804", "company": "SunCar Technology Group Inc.", "company_raw": "SunCar Technology Group Inc.", "who": "KMBP Holdings Ltd", "who_key": "KMBP Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "KMBP Holdings Ltd adjusts its stake in SDA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2008673/0001104659-26-049435-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001104659-26-039624", "src": "13DG", "ticker": "SDA", "cik": "1936804", "company": "SunCar Technology Group Inc.", "company_raw": "SunCar Technology Group Inc.", "who": "KMBP Holdings Ltd", "who_key": "KMBP Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "KMBP Holdings Ltd adjusts its stake in SDA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2008673/0001104659-26-039624-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307604}], "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": "SunCar Technology Group Inc. - Warrant", "new_value": "SunCar Technology Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001936804", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001936804", "applied": 1, "detected_at": "2026-10-27T10:11:57.965095"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-16", "close": 9.8, "volume": 5909.0}, {"date": "2021-04-19", "close": 9.9, "volume": 154050.0}, {"date": "2021-04-20", "close": 9.82, "volume": 200001.0}, {"date": "2021-04-21", "close": 9.79, "volume": 219591.0}, {"date": "2021-04-22", "close": 9.79, "volume": 21189.0}, {"date": "2021-04-23", "close": 9.79, "volume": 89375.0}, {"date": "2021-04-26", "close": 9.8, "volume": 114119.0}, {"date": "2021-04-27", "close": 9.85, "volume": 13908.0}, {"date": "2021-04-28", "close": 9.8, "volume": 19101.0}, {"date": "2021-04-29", "close": 9.85, "volume": 87625.0}, {"date": "2021-04-30", "close": 9.85, "volume": 69943.0}, {"date": "2021-05-03", "close": 9.83, "volume": 14270.0}, {"date": "2021-05-04", "close": 9.83, "volume": 14540.0}, {"date": "2021-05-05", "close": 9.85, "volume": 272822.0}, {"date": "2021-05-06", "close": 9.85, "volume": 311.0}, {"date": "2021-05-07", "close": 9.84, "volume": 9330.0}, {"date": "2021-05-10", "close": 9.83, "volume": 129563.0}, {"date": "2021-05-11", "close": 9.83, "volume": 22923.0}, {"date": "2021-05-12", "close": 9.83, "volume": null}, {"date": "2021-05-13", "close": 9.8, "volume": 1540.0}, {"date": "2021-05-14", "close": 9.77, "volume": 264.0}, {"date": "2021-05-17", "close": 9.79, "volume": 24388.0}, {"date": "2021-05-18", "close": 9.79, "volume": 200.0}, {"date": "2021-05-19", "close": 9.79, "volume": 320.0}, {"date": "2021-05-20", "close": 9.8, "volume": 504.0}, {"date": "2021-05-21", "close": 9.8, "volume": 1053.0}, {"date": "2021-05-24", "close": 9.8, "volume": null}, {"date": "2021-05-25", "close": 9.8, "volume": 1053.0}, {"date": "2021-05-26", "close": 9.8243, "volume": 4761.0}, {"date": "2021-05-27", "close": 9.84, "volume": 12966.0}, {"date": "2021-05-28", "close": 9.84, "volume": 100.0}, {"date": "2021-06-01", "close": 9.84, "volume": null}, {"date": "2021-06-02", "close": 9.84, "volume": 1897.0}, {"date": "2021-06-03", "close": 9.84, "volume": null}, {"date": "2021-06-04", "close": 9.84, "volume": null}, {"date": "2021-06-07", "close": 9.84, "volume": null}, {"date": "2021-06-08", "close": 9.84, "volume": null}, {"date": "2021-06-09", "close": 9.84, "volume": null}, {"date": "2021-06-10", "close": 9.84, "volume": 833.0}, {"date": "2021-06-11", "close": 9.84, "volume": null}, {"date": "2021-06-14", "close": 9.84, "volume": null}, {"date": "2021-06-15", "close": 9.843, "volume": 4238.0}, {"date": "2021-06-16", "close": 9.85, "volume": 9458.0}, {"date": "2021-06-17", "close": 9.8, "volume": 5535.0}, {"date": "2021-06-18", "close": 9.79, "volume": 2007.0}, {"date": "2021-06-21", "close": 9.79, "volume": null}, {"date": "2021-06-22", "close": 9.79, "volume": null}, {"date": "2021-06-23", "close": 9.79, "volume": null}, {"date": "2021-06-24", "close": 9.85, "volume": 600.0}, {"date": "2021-06-25", "close": 9.8, "volume": 18750.0}, {"date": "2021-06-28", "close": 9.825, "volume": 3102.0}, {"date": "2021-06-29", "close": 9.825, "volume": null}, {"date": "2021-06-30", "close": 9.8, "volume": 9620.0}, {"date": "2021-07-01", "close": 9.8, "volume": null}, {"date": "2021-07-02", "close": 9.82, "volume": 300.0}, {"date": "2021-07-06", "close": 9.82, "volume": null}, {"date": "2021-07-07", "close": 9.79, "volume": 404.0}, {"date": "2021-07-08", "close": 9.79, "volume": null}, {"date": "2021-07-09", "close": 9.8, "volume": 6608.0}, {"date": "2021-07-12", "close": 9.8, "volume": null}, {"date": "2021-07-13", "close": 9.8, "volume": 3383.0}, {"date": "2021-07-14", "close": 9.8, "volume": 2462.0}, {"date": "2021-07-15", "close": 9.79, "volume": 46693.0}, {"date": "2021-07-16", "close": 9.79, "volume": 2701.0}, {"date": "2021-07-19", "close": 9.79, "volume": 2797.0}, {"date": "2021-07-20", "close": 9.77, "volume": 41500.0}, {"date": "2021-07-21", "close": 9.77, "volume": null}, {"date": "2021-07-22", "close": 9.78, "volume": 10340.0}, {"date": "2021-07-23", "close": 9.78, "volume": null}, {"date": "2021-07-26", "close": 9.78, "volume": 1500.0}, {"date": "2021-07-27", "close": 9.78, "volume": null}, {"date": "2021-07-28", "close": 9.78, "volume": null}, {"date": "2021-07-29", "close": 9.78, "volume": null}, {"date": "2021-07-30", "close": 9.78, "volume": null}, {"date": "2021-08-02", "close": 9.78, "volume": null}, {"date": "2021-08-03", "close": 9.78, "volume": null}, {"date": "2021-08-04", "close": 9.78, "volume": null}, {"date": "2021-08-05", "close": 9.78, "volume": null}, {"date": "2021-08-06", "close": 9.78, "volume": null}, {"date": "2021-08-09", "close": 9.8, "volume": 1004.0}, {"date": "2021-08-10", "close": 9.8, "volume": null}, {"date": "2021-08-11", "close": 9.81, "volume": 6540.0}, {"date": "2021-08-12", "close": 9.81, "volume": 979.0}, {"date": "2021-08-13", "close": 9.81, "volume": null}, {"date": "2021-08-16", "close": 9.82, "volume": 250.0}, {"date": "2021-08-17", "close": 9.82, "volume": null}, {"date": "2021-08-18", "close": 9.82, "volume": null}, {"date": "2021-08-19", "close": 9.81, "volume": 258.0}, {"date": "2021-08-20", "close": 9.8, "volume": 2532.0}, {"date": "2021-08-23", "close": 9.8, "volume": 26388.0}, {"date": "2021-08-24", "close": 9.8, "volume": null}, {"date": "2021-08-25", "close": 9.8, "volume": null}, {"date": "2021-08-26", "close": 9.85, "volume": 4142.0}, {"date": "2021-08-27", "close": 9.85, "volume": 53171.0}, {"date": "2021-08-30", "close": 9.83, "volume": 5330.0}, {"date": "2021-08-31", "close": 9.83, "volume": null}, {"date": "2021-09-01", "close": 9.86, "volume": 3022.0}, {"date": "2021-09-02", "close": 9.86, "volume": null}, {"date": "2021-09-03", "close": 9.86, "volume": 3008.0}, {"date": "2021-09-07", "close": 9.86, "volume": 5103.0}, {"date": "2021-09-08", "close": 9.86, "volume": 42800.0}, {"date": "2021-09-09", "close": 9.86, "volume": 1000.0}, {"date": "2021-09-10", "close": 9.86, "volume": 34470.0}, {"date": "2021-09-13", "close": 9.86, "volume": 2737.0}, {"date": "2021-09-14", "close": 9.86, "volume": 1859.0}, {"date": "2021-09-15", "close": 9.86, "volume": 537.0}, {"date": "2021-09-16", "close": 9.87, "volume": 2527.0}, {"date": "2021-09-17", "close": 9.87, "volume": null}, {"date": "2021-09-20", "close": 9.88, "volume": 7105.0}, {"date": "2021-09-21", "close": 9.92, "volume": 65340.0}, {"date": "2021-09-22", "close": 9.92, "volume": null}, {"date": "2021-09-23", "close": 9.9, "volume": 764.0}, {"date": "2021-09-24", "close": 9.9, "volume": null}, {"date": "2021-09-27", "close": 9.9, "volume": null}, {"date": "2021-09-28", "close": 9.9, "volume": 484.0}, {"date": "2021-09-29", "close": 9.9, "volume": null}, {"date": "2021-09-30", "close": 9.92, "volume": 19065.0}, {"date": "2021-10-01", "close": 9.92, "volume": null}, {"date": "2021-10-04", "close": 9.87, "volume": 77228.0}, {"date": "2021-10-05", "close": 9.91, "volume": 526.0}, {"date": "2021-10-06", "close": 9.91, "volume": 3235.0}, {"date": "2021-10-07", "close": 9.89, "volume": 530.0}, {"date": "2021-10-08", "close": 9.89, "volume": 152.0}, {"date": "2021-10-11", "close": 9.89, "volume": null}, {"date": "2021-10-12", "close": 9.89, "volume": 3042.0}, {"date": "2021-10-13", "close": 9.89, "volume": 308.0}, {"date": "2021-10-14", "close": 9.89, "volume": null}, {"date": "2021-10-15", "close": 9.9, "volume": 47442.0}, {"date": "2021-10-18", "close": 9.9, "volume": null}, {"date": "2021-10-19", "close": 9.925, "volume": 20947.0}, {"date": "2021-10-20", "close": 9.925, "volume": null}, {"date": "2021-10-21", "close": 9.93, "volume": 2929.0}, {"date": "2021-10-22", "close": 9.93, "volume": 6239.0}, {"date": "2021-10-25", "close": 9.93, "volume": null}, {"date": "2021-10-26", "close": 9.93, "volume": null}, {"date": "2021-10-27", "close": 9.93, "volume": null}, {"date": "2021-10-28", "close": 9.9, "volume": 182.0}, {"date": "2021-10-29", "close": 9.9, "volume": null}, {"date": "2021-11-01", "close": 9.94, "volume": 100.0}, {"date": "2021-11-02", "close": 9.94, "volume": null}, {"date": "2021-11-03", "close": 9.94, "volume": null}, {"date": "2021-11-04", "close": 9.94, "volume": null}, {"date": "2021-11-05", "close": 9.94, "volume": null}, {"date": "2021-11-08", "close": 9.94, "volume": null}, {"date": "2021-11-09", "close": 9.94, "volume": null}, {"date": "2021-11-10", "close": 9.94, "volume": null}, {"date": "2021-11-11", "close": 9.94, "volume": null}, {"date": "2021-11-12", "close": 9.94, "volume": null}, {"date": "2021-11-15", "close": 9.94, "volume": null}, {"date": "2021-11-16", "close": 9.94, "volume": null}, {"date": "2021-11-17", "close": 9.94, "volume": null}, {"date": "2021-11-18", "close": 9.94, "volume": null}, {"date": "2021-11-19", "close": 9.94, "volume": null}, {"date": "2021-11-22", "close": 9.94, "volume": null}, {"date": "2021-11-23", "close": 9.94, "volume": 400.0}, {"date": "2021-11-24", "close": 9.94, "volume": null}, {"date": "2021-11-26", "close": 9.94, "volume": null}, {"date": "2021-11-29", "close": 9.94, "volume": null}, {"date": "2021-11-30", "close": 9.94, "volume": null}, {"date": "2021-12-01", "close": 9.94, "volume": null}, {"date": "2021-12-02", "close": 9.94, "volume": null}, {"date": "2021-12-03", "close": 9.94, "volume": null}, {"date": "2021-12-06", "close": 9.94, "volume": null}, {"date": "2021-12-07", "close": 9.94, "volume": 300.0}, {"date": "2021-12-08", "close": 9.94, "volume": null}, {"date": "2021-12-09", "close": 9.94, "volume": null}, {"date": "2021-12-10", "close": 9.94, "volume": null}, {"date": "2021-12-13", "close": 9.94, "volume": null}, {"date": "2021-12-14", "close": 9.94, "volume": null}, {"date": "2021-12-15", "close": 9.94, "volume": 2618.0}, {"date": "2021-12-16", "close": 9.94, "volume": null}, {"date": "2021-12-17", "close": 9.94, "volume": null}, {"date": "2021-12-20", "close": 9.92, "volume": 953.0}, {"date": "2021-12-21", "close": 9.92, "volume": null}, {"date": "2021-12-22", "close": 9.95, "volume": 9687.0}, {"date": "2021-12-23", "close": 9.92, "volume": 200.0}, {"date": "2021-12-27", "close": 9.92, "volume": 6820.0}, {"date": "2021-12-28", "close": 9.92, "volume": null}, {"date": "2021-12-29", "close": 9.92, "volume": null}, {"date": "2021-12-30", "close": 9.92, "volume": null}, {"date": "2021-12-31", "close": 9.92, "volume": null}, {"date": "2022-01-03", "close": 9.96, "volume": 904.0}, {"date": "2022-01-04", "close": 9.96, "volume": null}, {"date": "2022-01-05", "close": 9.95, "volume": 1000.0}, {"date": "2022-01-06", "close": 9.95, "volume": null}, {"date": "2022-01-07", "close": 9.95, "volume": null}, {"date": "2022-01-10", "close": 9.95, "volume": null}, {"date": "2022-01-11", "close": 9.95, "volume": null}, {"date": "2022-01-12", "close": 9.95, "volume": 16523.0}, {"date": "2022-01-13", "close": 9.95, "volume": 1000.0}, {"date": "2022-01-14", "close": 9.95, "volume": 10006.0}, {"date": "2022-01-18", "close": 9.95, "volume": 2527.0}, {"date": "2022-01-19", "close": 9.97, "volume": 541.0}, {"date": "2022-01-20", "close": 9.97, "volume": null}, {"date": "2022-01-21", "close": 9.96, "volume": 870.0}, {"date": "2022-01-24", "close": 9.97, "volume": 746.0}, {"date": "2022-01-25", "close": 9.97, "volume": null}, {"date": "2022-01-26", "close": 9.97, "volume": null}, {"date": "2022-01-27", "close": 9.97, "volume": null}, {"date": "2022-01-28", "close": 9.97, "volume": null}, {"date": "2022-01-31", "close": 9.97, "volume": null}, {"date": "2022-02-01", "close": 9.96, "volume": 3753.0}, {"date": "2022-02-02", "close": 9.96, "volume": null}, {"date": "2022-02-03", "close": 10.03, "volume": 17370.0}, {"date": "2022-02-04", "close": 10.03, "volume": null}, {"date": "2022-02-07", "close": 9.98, "volume": 4340.0}, {"date": "2022-02-08", "close": 9.98, "volume": null}, {"date": "2022-02-09", "close": 9.98, "volume": null}, {"date": "2022-02-10", "close": 9.9802, "volume": 8743.0}, {"date": "2022-02-11", "close": 9.9802, "volume": null}, {"date": "2022-02-14", "close": 9.9802, "volume": null}, {"date": "2022-02-15", "close": 9.98, "volume": 125718.0}, {"date": "2022-02-16", "close": 9.98, "volume": null}, {"date": "2022-02-17", "close": 9.98, "volume": 17901.0}, {"date": "2022-02-18", "close": 10.0, "volume": 51599.0}, {"date": "2022-02-22", "close": 10.05, "volume": 362.0}, {"date": "2022-02-23", "close": 10.02, "volume": 1517.0}, {"date": "2022-02-24", "close": 10.02, "volume": null}, {"date": "2022-02-25", "close": 10.02, "volume": null}, {"date": "2022-02-28", "close": 10.02, "volume": null}, {"date": "2022-03-01", "close": 10.01, "volume": 250.0}, {"date": "2022-03-02", "close": 10.01, "volume": null}, {"date": "2022-03-03", "close": 10.01, "volume": null}, {"date": "2022-03-04", "close": 10.02, "volume": 1100.0}, {"date": "2022-03-07", "close": 10.02, "volume": null}, {"date": "2022-03-08", "close": 10.02, "volume": 5300.0}, {"date": "2022-03-09", "close": 10.06, "volume": 136.0}, {"date": "2022-03-10", "close": 10.06, "volume": null}, {"date": "2022-03-11", "close": 10.03, "volume": 1005.0}, {"date": "2022-03-14", "close": 10.03, "volume": 301.0}, {"date": "2022-03-15", "close": 10.07, "volume": 347.0}, {"date": "2022-03-16", "close": 10.07, "volume": null}, {"date": "2022-03-17", "close": 10.03, "volume": 1000.0}, {"date": "2022-03-18", "close": 10.03, "volume": 1088.0}, {"date": "2022-03-21", "close": 10.04, "volume": 1063.0}, {"date": "2022-03-22", "close": 10.04, "volume": 4101.0}, {"date": "2022-03-23", "close": 10.04, "volume": null}, {"date": "2022-03-24", "close": 10.08, "volume": 400.0}, {"date": "2022-03-25", "close": 10.08, "volume": null}, {"date": "2022-03-28", "close": 10.08, "volume": null}, {"date": "2022-03-29", "close": 10.08, "volume": 350.0}, {"date": "2022-03-30", "close": 10.04, "volume": 249.0}, {"date": "2022-03-31", "close": 10.04, "volume": null}, {"date": "2022-04-01", "close": 10.04, "volume": 550.0}, {"date": "2022-04-04", "close": 10.04, "volume": null}, {"date": "2022-04-05", "close": 10.05, "volume": 517.0}, {"date": "2022-04-06", "close": 10.05, "volume": null}, {"date": "2022-04-07", "close": 10.05, "volume": 1325.0}, {"date": "2022-04-08", "close": 10.05, "volume": 1000.0}, {"date": "2022-04-11", "close": 10.05, "volume": null}, {"date": "2022-04-12", "close": 10.05, "volume": null}, {"date": "2022-04-13", "close": 10.05, "volume": null}, {"date": "2022-04-14", "close": 10.05, "volume": null}, {"date": "2022-04-18", "close": 10.06, "volume": 2710.0}, {"date": "2022-04-19", "close": 10.06, "volume": null}, {"date": "2022-04-20", "close": 10.06, "volume": null}, {"date": "2022-04-21", "close": 10.06, "volume": null}, {"date": "2022-04-22", "close": 10.1, "volume": 301.0}, {"date": "2022-04-25", "close": 10.1, "volume": null}, {"date": "2022-04-26", "close": 10.1, "volume": 763.0}, {"date": "2022-04-27", "close": 10.08, "volume": 22489.0}, {"date": "2022-04-28", "close": 10.08, "volume": 5320.0}, {"date": "2022-04-29", "close": 10.08, "volume": null}, {"date": "2022-05-02", "close": 10.08, "volume": null}, {"date": "2022-05-03", "close": 10.08, "volume": null}, {"date": "2022-05-04", "close": 10.09, "volume": 27636.0}, {"date": "2022-05-05", "close": 10.08, "volume": 4078.0}, {"date": "2022-05-06", "close": 10.08, "volume": null}, {"date": "2022-05-09", "close": 10.08, "volume": null}, {"date": "2022-05-10", "close": 10.08, "volume": 188.0}, {"date": "2022-05-11", "close": 10.08, "volume": null}, {"date": "2022-05-12", "close": 10.08, "volume": 274788.0}, {"date": "2022-05-13", "close": 10.08, "volume": null}, {"date": "2022-05-16", "close": 10.08, "volume": null}, {"date": "2022-05-17", "close": 10.1, "volume": 91244.0}, {"date": "2022-05-18", "close": 10.1, "volume": null}, {"date": "2022-05-19", "close": 10.11, "volume": 501.0}, {"date": "2022-05-20", "close": 10.11, "volume": 827.0}, {"date": "2022-05-23", "close": 10.09, "volume": 620.0}, {"date": "2022-05-24", "close": 10.11, "volume": 103.0}, {"date": "2022-05-25", "close": 10.11, "volume": 8300.0}, {"date": "2022-05-26", "close": 10.11, "volume": 119900.0}, {"date": "2022-05-27", "close": 10.12, "volume": 3233.0}, {"date": "2022-05-31", "close": 10.135, "volume": 5620.0}, {"date": "2022-06-01", "close": 10.135, "volume": null}, {"date": "2022-06-02", "close": 10.135, "volume": null}, {"date": "2022-06-03", "close": 10.14, "volume": 503.0}, {"date": "2022-06-06", "close": 10.12, "volume": 1469.0}, {"date": "2022-06-07", "close": 10.12, "volume": 2021.0}, {"date": "2022-06-08", "close": 10.12, "volume": 2418.0}, {"date": "2022-06-09", "close": 10.135, "volume": 1082.0}, {"date": "2022-06-10", "close": 10.135, "volume": null}, {"date": "2022-06-13", "close": 10.13, "volume": 3183.0}, {"date": "2022-06-14", "close": 10.13, "volume": 11447.0}, {"date": "2022-06-15", "close": 10.13, "volume": 423.0}, {"date": "2022-06-16", "close": 10.13, "volume": 1146.0}, {"date": "2022-06-17", "close": 10.13, "volume": null}, {"date": "2022-06-21", "close": 10.13, "volume": null}, {"date": "2022-06-22", "close": 10.13, "volume": null}, {"date": "2022-06-23", "close": 10.14, "volume": 209.0}, {"date": "2022-06-24", "close": 10.1303, "volume": 147.0}, {"date": "2022-06-27", "close": 10.14, "volume": 101.0}, {"date": "2022-06-28", "close": 10.14, "volume": null}, {"date": "2022-06-29", "close": 10.14, "volume": null}, {"date": "2022-06-30", "close": 10.14, "volume": null}, {"date": "2022-07-01", "close": 10.13, "volume": 2770.0}, {"date": "2022-07-05", "close": 10.13, "volume": null}, {"date": "2022-07-06", "close": 10.13, "volume": 1102.0}, {"date": "2022-07-07", "close": 10.13, "volume": null}, {"date": "2022-07-08", "close": 10.13, "volume": null}, {"date": "2022-07-11", "close": 10.13, "volume": 10100.0}, {"date": "2022-07-12", "close": 10.13, "volume": null}, {"date": "2022-07-13", "close": 10.16, "volume": 2667.0}, {"date": "2022-07-14", "close": 10.16, "volume": null}, {"date": "2022-07-15", "close": 10.16, "volume": 3504.0}, {"date": "2022-07-18", "close": 10.17, "volume": 304.0}, {"date": "2022-07-19", "close": 10.17, "volume": null}, {"date": "2022-07-20", "close": 10.16, "volume": 135.0}, {"date": "2022-07-21", "close": 10.17, "volume": 3595.0}, {"date": "2022-07-22", "close": 10.17, "volume": null}, {"date": "2022-07-25", "close": 10.17, "volume": 17500.0}, {"date": "2022-07-26", "close": 10.17, "volume": 28440.0}, {"date": "2022-07-27", "close": 10.17, "volume": 1082.0}, {"date": "2022-07-28", "close": 10.17, "volume": null}, {"date": "2022-07-29", "close": 10.17, "volume": null}, {"date": "2022-08-01", "close": 10.18, "volume": 300.0}, {"date": "2022-08-02", "close": 10.18, "volume": 101.0}, {"date": "2022-08-03", "close": 10.18, "volume": null}, {"date": "2022-08-04", "close": 10.18, "volume": null}, {"date": "2022-08-05", "close": 10.1892, "volume": 140.0}, {"date": "2022-08-08", "close": 10.19, "volume": 1136.0}, {"date": "2022-08-09", "close": 10.19, "volume": null}, {"date": "2022-08-10", "close": 10.19, "volume": 113.0}, {"date": "2022-08-11", "close": 10.19, "volume": null}, {"date": "2022-08-12", "close": 10.19, "volume": null}, {"date": "2022-08-15", "close": 10.19, "volume": null}, {"date": "2022-08-16", "close": 10.19, "volume": null}, {"date": "2022-08-17", "close": 10.19, "volume": null}, {"date": "2022-08-18", "close": 10.2, "volume": 6505.0}, {"date": "2022-08-19", "close": 10.2, "volume": 156.0}, {"date": "2022-08-22", "close": 10.2, "volume": null}, {"date": "2022-08-23", "close": 10.2, "volume": null}, {"date": "2022-08-24", "close": 10.2, "volume": null}, {"date": "2022-08-25", "close": 10.2, "volume": 2505.0}, {"date": "2022-08-26", "close": 10.2, "volume": null}, {"date": "2022-08-29", "close": 10.2, "volume": null}, {"date": "2022-08-30", "close": 10.2, "volume": null}, {"date": "2022-08-31", "close": 10.2, "volume": null}, {"date": "2022-09-01", "close": 10.2445, "volume": 365.0}, {"date": "2022-09-02", "close": 10.2445, "volume": null}, {"date": "2022-09-06", "close": 10.2445, "volume": null}, {"date": "2022-09-07", "close": 10.2445, "volume": null}, {"date": "2022-09-08", "close": 10.23, "volume": 23410.0}, {"date": "2022-09-09", "close": 10.23, "volume": null}, {"date": "2022-09-12", "close": 10.24, "volume": 4950.0}, {"date": "2022-09-13", "close": 10.27, "volume": 100.0}, {"date": "2022-09-14", "close": 10.26, "volume": 4650.0}, {"date": "2022-09-15", "close": 10.26, "volume": null}, {"date": "2022-09-16", "close": 10.27, "volume": 108.0}, {"date": "2022-09-19", "close": 10.26, "volume": 56926.0}, {"date": "2022-09-20", "close": 10.26, "volume": null}, {"date": "2022-09-21", "close": 10.26, "volume": 1505.0}, {"date": "2022-09-22", "close": 10.26, "volume": null}, {"date": "2022-09-23", "close": 10.26, "volume": null}, {"date": "2022-09-26", "close": 10.26, "volume": null}, {"date": "2022-09-27", "close": 10.26, "volume": 7900.0}, {"date": "2022-09-28", "close": 10.26, "volume": null}, {"date": "2022-09-29", "close": 10.26, "volume": null}, {"date": "2022-09-30", "close": 10.26, "volume": null}, {"date": "2022-10-03", "close": 10.28, "volume": 104.0}, {"date": "2022-10-04", "close": 10.29, "volume": 22606.0}, {"date": "2022-10-05", "close": 10.29, "volume": null}, {"date": "2022-10-06", "close": 10.29, "volume": 101227.0}, {"date": "2022-10-07", "close": 10.29, "volume": null}, {"date": "2022-10-10", "close": 10.29, "volume": null}, {"date": "2022-10-11", "close": 10.28, "volume": 11130.0}, {"date": "2022-10-12", "close": 10.28, "volume": null}, {"date": "2022-10-13", "close": 10.28, "volume": null}, {"date": "2022-10-14", "close": 10.28, "volume": null}, {"date": "2022-10-17", "close": 10.28, "volume": null}, {"date": "2022-10-18", "close": 10.28, "volume": null}, {"date": "2022-10-19", "close": 10.28, "volume": null}, {"date": "2022-10-20", "close": 10.28, "volume": null}, {"date": "2022-10-21", "close": 10.28, "volume": null}, {"date": "2022-10-24", "close": 10.31, "volume": 18734.0}, {"date": "2022-10-25", "close": 10.32, "volume": 8000.0}, {"date": "2022-10-26", "close": 10.32, "volume": null}, {"date": "2022-10-27", "close": 10.33, "volume": 11968.0}, {"date": "2022-10-28", "close": 10.34, "volume": 5500.0}, {"date": "2022-10-31", "close": 10.3523, "volume": 15501.0}, {"date": "2022-11-01", "close": 10.36, "volume": 45320.0}, {"date": "2022-11-02", "close": 10.36, "volume": null}, {"date": "2022-11-03", "close": 10.34, "volume": 5205.0}, {"date": "2022-11-04", "close": 10.34, "volume": null}, {"date": "2022-11-07", "close": 10.34, "volume": null}, {"date": "2022-11-08", "close": 10.39, "volume": 259300.0}, {"date": "2022-11-09", "close": 10.39, "volume": null}, {"date": "2022-11-10", "close": 10.39, "volume": null}, {"date": "2022-11-11", "close": 10.33, "volume": 3000.0}, {"date": "2022-11-14", "close": 10.38, "volume": 153003.0}, {"date": "2022-11-15", "close": 10.4, "volume": 6629.0}, {"date": "2022-11-16", "close": 10.38, "volume": 52428.0}, {"date": "2022-11-17", "close": 10.38, "volume": 2600.0}, {"date": "2022-11-18", "close": 10.36, "volume": 8303.0}, {"date": "2022-11-21", "close": 10.3701, "volume": 4710.0}, {"date": "2022-11-22", "close": 10.36, "volume": 2297.0}, {"date": "2022-11-23", "close": 10.36, "volume": null}, {"date": "2022-11-25", "close": 10.3605, "volume": 1600.0}, {"date": "2022-11-28", "close": 10.35, "volume": 505.0}, {"date": "2022-11-29", "close": 10.4, "volume": 696.0}, {"date": "2022-11-30", "close": 10.265, "volume": 95267.0}, {"date": "2022-12-01", "close": 10.26, "volume": 2892.0}, {"date": "2022-12-02", "close": 10.29, "volume": 429.0}, {"date": "2022-12-05", "close": 10.29, "volume": 5396.0}, {"date": "2022-12-06", "close": 10.29, "volume": 4517.0}, {"date": "2022-12-07", "close": 10.29, "volume": 3768.0}, {"date": "2022-12-08", "close": 10.29, "volume": 284.0}, {"date": "2022-12-09", "close": 10.3, "volume": 245.0}, {"date": "2022-12-12", "close": 10.3, "volume": 606.0}, {"date": "2022-12-13", "close": 10.3, "volume": 301.0}, {"date": "2022-12-14", "close": 10.29, "volume": 14120.0}, {"date": "2022-12-15", "close": 10.31, "volume": 8465.0}, {"date": "2022-12-16", "close": 10.29, "volume": 80000.0}, {"date": "2022-12-19", "close": 10.29, "volume": null}, {"date": "2022-12-20", "close": 10.29, "volume": null}, {"date": "2022-12-21", "close": 10.29, "volume": null}, {"date": "2022-12-22", "close": 10.29, "volume": null}, {"date": "2022-12-23", "close": 10.29, "volume": null}, {"date": "2022-12-27", "close": 10.29, "volume": null}, {"date": "2022-12-28", "close": 10.35, "volume": 101.0}, {"date": "2022-12-29", "close": 10.35, "volume": null}, {"date": "2022-12-30", "close": 10.35, "volume": null}, {"date": "2023-01-03", "close": 10.35, "volume": null}, {"date": "2023-01-04", "close": 10.35, "volume": null}, {"date": "2023-01-05", "close": 10.35, "volume": null}, {"date": "2023-01-06", "close": 10.35, "volume": 270.0}, {"date": "2023-01-09", "close": 10.35, "volume": 1259.0}, {"date": "2023-01-10", "close": 10.35, "volume": null}, {"date": "2023-01-11", "close": 10.35, "volume": null}, {"date": "2023-01-12", "close": 10.4, "volume": 100.0}, {"date": "2023-01-13", "close": 10.42, "volume": 41104.0}, {"date": "2023-01-17", "close": 10.44, "volume": 18524.0}, {"date": "2023-01-18", "close": 10.4, "volume": 3101.0}, {"date": "2023-01-19", "close": 10.45, "volume": 9117.0}, {"date": "2023-01-20", "close": 10.41, "volume": 11080.0}, {"date": "2023-01-23", "close": 10.41, "volume": null}, {"date": "2023-01-24", "close": 10.45, "volume": 9338.0}, {"date": "2023-01-25", "close": 10.41, "volume": 4437.0}, {"date": "2023-01-26", "close": 10.41, "volume": null}, {"date": "2023-01-27", "close": 10.445, "volume": 5912.0}, {"date": "2023-01-30", "close": 10.445, "volume": null}, {"date": "2023-01-31", "close": 10.445, "volume": 6025.0}, {"date": "2023-02-01", "close": 10.445, "volume": null}, {"date": "2023-02-02", "close": 10.445, "volume": null}, {"date": "2023-02-03", "close": 10.4, "volume": 9819.0}, {"date": "2023-02-06", "close": 10.4, "volume": null}, {"date": "2023-02-07", "close": 10.46, "volume": 300.0}, {"date": "2023-02-08", "close": 10.46, "volume": null}, {"date": "2023-02-09", "close": 10.46, "volume": null}, {"date": "2023-02-10", "close": 10.45, "volume": 8700.0}, {"date": "2023-02-13", "close": 10.45, "volume": 1000.0}, {"date": "2023-02-14", "close": 10.45, "volume": null}, {"date": "2023-02-15", "close": 10.455, "volume": 10685.0}, {"date": "2023-02-16", "close": 10.455, "volume": null}, {"date": "2023-02-17", "close": 10.47, "volume": 9802.0}, {"date": "2023-02-21", "close": 10.47, "volume": 511.0}, {"date": "2023-02-22", "close": 10.47, "volume": 1511.0}, {"date": "2023-02-23", "close": 10.48, "volume": 1504.0}, {"date": "2023-02-24", "close": 10.48, "volume": 569.0}, {"date": "2023-02-27", "close": 10.48, "volume": 504.0}, {"date": "2023-02-28", "close": 10.52, "volume": 10521.0}, {"date": "2023-03-01", "close": 10.51, "volume": 15954.0}, {"date": "2023-03-02", "close": 10.49, "volume": 2865.0}, {"date": "2023-03-03", "close": 10.5, "volume": 31382.0}, {"date": "2023-03-06", "close": 10.53, "volume": 41276.0}, {"date": "2023-03-07", "close": 10.51, "volume": 1073.0}, {"date": "2023-03-08", "close": 10.525, "volume": 8028.0}, {"date": "2023-03-09", "close": 10.5, "volume": 1003.0}, {"date": "2023-03-10", "close": 10.5, "volume": 6175.0}, {"date": "2023-03-13", "close": 10.5, "volume": 756.0}, {"date": "2023-03-14", "close": 10.5, "volume": 6571.0}, {"date": "2023-03-15", "close": 10.51, "volume": 1283.0}, {"date": "2023-03-16", "close": 10.51, "volume": 500.0}, {"date": "2023-03-17", "close": 10.5, "volume": 500.0}, {"date": "2023-03-20", "close": 10.55, "volume": 617.0}, {"date": "2023-03-21", "close": 10.55, "volume": null}, {"date": "2023-03-22", "close": 10.55, "volume": null}, {"date": "2023-03-23", "close": 10.58, "volume": 4617.0}, {"date": "2023-03-24", "close": 10.55, "volume": 132300.0}, {"date": "2023-03-27", "close": 10.61, "volume": 32500.0}, {"date": "2023-03-28", "close": 10.61, "volume": null}, {"date": "2023-03-29", "close": 10.6, "volume": 2660.0}, {"date": "2023-03-30", "close": 10.6, "volume": null}, {"date": "2023-03-31", "close": 10.73, "volume": 125995.0}, {"date": "2023-04-03", "close": 10.746, "volume": 17578.0}, {"date": "2023-04-04", "close": 10.75, "volume": 10048.0}, {"date": "2023-04-05", "close": 10.74, "volume": 8492.0}, {"date": "2023-04-06", "close": 10.79, "volume": 3846.0}, {"date": "2023-04-10", "close": 10.78, "volume": 32115.0}, {"date": "2023-04-11", "close": 10.75, "volume": 47556.0}, {"date": "2023-04-12", "close": 10.82, "volume": 146775.0}, {"date": "2023-04-13", "close": 10.5, "volume": 118718.0}, {"date": "2023-04-14", "close": 8.0, "volume": 234189.0}, {"date": "2023-04-17", "close": 7.43, "volume": 71723.0}, {"date": "2023-04-18", "close": 8.17, "volume": 65499.0}, {"date": "2023-04-19", "close": 7.77, "volume": 155737.0}, {"date": "2023-04-20", "close": 8.75, "volume": 97417.0}, {"date": "2023-04-21", "close": 8.54, "volume": 70846.0}, {"date": "2023-04-24", "close": 8.0, "volume": 51364.0}, {"date": "2023-04-25", "close": 8.05, "volume": 18545.0}, {"date": "2023-04-26", "close": 7.3001, "volume": 60296.0}, {"date": "2023-04-27", "close": 7.6646, "volume": 6944.0}, {"date": "2023-04-28", "close": 7.65, "volume": 19144.0}, {"date": "2023-05-01", "close": 7.61, "volume": 12512.0}, {"date": "2023-05-02", "close": 8.16, "volume": 42407.0}, {"date": "2023-05-03", "close": 8.09, "volume": 2745.0}, {"date": "2023-05-04", "close": 8.4, "volume": 6382.0}, {"date": "2023-05-05", "close": 8.42, "volume": 32606.0}, {"date": "2023-05-08", "close": 9.28, "volume": 14990.0}, {"date": "2023-05-09", "close": 9.0, "volume": 6283.0}, {"date": "2023-05-10", "close": 9.21, "volume": 2545.0}, {"date": "2023-05-11", "close": 8.85, "volume": 3166.0}, {"date": "2023-05-12", "close": 7.8, "volume": 12440.0}, {"date": "2023-05-15", "close": 6.86, "volume": 5037.0}, {"date": "2023-05-16", "close": 7.0806, "volume": 3663.0}, {"date": "2023-05-17", "close": 6.11, "volume": 299681.0}, {"date": "2023-05-18", "close": 4.1, "volume": 413252.0}, {"date": "2023-05-19", "close": 7.8, "volume": 12128610.0}, {"date": "2023-05-22", "close": 6.59, "volume": 655532.0}, {"date": "2023-05-23", "close": 8.1, "volume": 772289.0}, {"date": "2023-05-24", "close": 9.33, "volume": 844616.0}, {"date": "2023-05-25", "close": 15.06, "volume": 1184121.0}, {"date": "2023-05-26", "close": 16.08, "volume": 1392272.0}, {"date": "2023-05-30", "close": 19.49, "volume": 1112373.0}, {"date": "2023-05-31", "close": 43.05, "volume": 6719443.0}, {"date": "2023-06-01", "close": 43.31, "volume": 2984274.0}, {"date": "2023-06-02", "close": 23.3, "volume": 2386467.0}, {"date": "2023-06-05", "close": 11.68, "volume": 2320636.0}, {"date": "2023-06-06", "close": 12.8, "volume": 1118289.0}, {"date": "2023-06-07", "close": 13.9, "volume": 1121700.0}, {"date": "2023-06-08", "close": 14.4, "volume": 970309.0}, {"date": "2023-06-09", "close": 13.7, "volume": 985169.0}, {"date": "2023-06-12", "close": 16.87, "volume": 1126297.0}, {"date": "2023-06-13", "close": 16.68, "volume": 950539.0}, {"date": "2023-06-14", "close": 17.57, "volume": 965959.0}, {"date": "2023-06-15", "close": 21.2, "volume": 1056351.0}, {"date": "2023-06-16", "close": 21.97, "volume": 697259.0}, {"date": "2023-06-20", "close": 25.66, "volume": 790310.0}, {"date": "2023-06-21", "close": 25.65, "volume": 575637.0}, {"date": "2023-06-22", "close": 25.105, "volume": 584399.0}, {"date": "2023-06-23", "close": 25.115, "volume": 630034.0}, {"date": "2023-06-26", "close": 25.36, "volume": 870947.0}, {"date": "2023-06-27", "close": 24.7, "volume": 846161.0}, {"date": "2023-06-28", "close": 24.61, "volume": 706880.0}, {"date": "2023-06-29", "close": 26.02, "volume": 848681.0}, {"date": "2023-06-30", "close": 25.77, "volume": 652527.0}, {"date": "2023-07-03", "close": 24.06, "volume": 501054.0}, {"date": "2023-07-05", "close": 23.54, "volume": 968243.0}, {"date": "2023-07-06", "close": 21.72, "volume": 792126.0}, {"date": "2023-07-07", "close": 22.23, "volume": 633554.0}, {"date": "2023-07-10", "close": 21.72, "volume": 688285.0}, {"date": "2023-07-11", "close": 14.01, "volume": 937489.0}, {"date": "2023-07-12", "close": 11.7, "volume": 1406003.0}, {"date": "2023-07-13", "close": 8.18, "volume": 1393950.0}, {"date": "2023-07-14", "close": 8.85, "volume": 1462925.0}, {"date": "2023-07-17", "close": 10.9, "volume": 2117937.0}, {"date": "2023-07-18", "close": 10.08, "volume": 1587629.0}, {"date": "2023-07-19", "close": 12.52, "volume": 2045835.0}, {"date": "2023-07-20", "close": 12.2, "volume": 1935201.0}, {"date": "2023-07-21", "close": 12.25, "volume": 1287363.0}, {"date": "2023-07-24", "close": 14.96, "volume": 1833741.0}, {"date": "2023-07-25", "close": 15.0, "volume": 1355482.0}, {"date": "2023-07-26", "close": 15.06, "volume": 979950.0}, {"date": "2023-07-27", "close": 15.05, "volume": 588859.0}, {"date": "2023-07-28", "close": 15.04, "volume": 796123.0}, {"date": "2023-07-31", "close": 15.03, "volume": 1050987.0}, {"date": "2023-08-01", "close": 15.1, "volume": 1054262.0}, {"date": "2023-08-02", "close": 14.88, "volume": 697908.0}, {"date": "2023-08-03", "close": 13.0, "volume": 803643.0}, {"date": "2023-08-04", "close": 17.18, "volume": 926374.0}, {"date": "2023-08-07", "close": 19.99, "volume": 661743.0}, {"date": "2023-08-08", "close": 16.24, "volume": 646535.0}, {"date": "2023-08-09", "close": 18.44, "volume": 514524.0}, {"date": "2023-08-10", "close": 15.22, "volume": 575442.0}, {"date": "2023-08-11", "close": 14.89, "volume": 692297.0}, {"date": "2023-08-14", "close": 11.74, "volume": 471358.0}, {"date": "2023-08-15", "close": 12.0, "volume": 717538.0}, {"date": "2023-08-16", "close": 11.81, "volume": 983677.0}, {"date": "2023-08-17", "close": 11.76, "volume": 1040333.0}, {"date": "2023-08-18", "close": 11.83, "volume": 1035486.0}, {"date": "2023-08-21", "close": 12.03, "volume": 1060178.0}, {"date": "2023-08-22", "close": 10.79, "volume": 982367.0}, {"date": "2023-08-23", "close": 12.09, "volume": 1621648.0}, {"date": "2023-08-24", "close": 11.55, "volume": 1518860.0}, {"date": "2023-08-25", "close": 12.31, "volume": 1649853.0}, {"date": "2023-08-28", "close": 12.03, "volume": 1494150.0}, {"date": "2023-08-29", "close": 12.03, "volume": 1540004.0}, {"date": "2023-08-30", "close": 12.25, "volume": 1767455.0}, {"date": "2023-08-31", "close": 12.04, "volume": 1544485.0}, {"date": "2023-09-01", "close": 12.15, "volume": 1529494.0}, {"date": "2023-09-05", "close": 12.12, "volume": 1521177.0}, {"date": "2023-09-06", "close": 12.05, "volume": 1537011.0}, {"date": "2023-09-07", "close": 12.01, "volume": 1310143.0}, {"date": "2023-09-08", "close": 12.12, "volume": 1272011.0}, {"date": "2023-09-11", "close": 12.03, "volume": 1342039.0}, {"date": "2023-09-12", "close": 11.56, "volume": 1325623.0}, {"date": "2023-09-13", "close": 11.03, "volume": 1440566.0}, {"date": "2023-09-14", "close": 11.04, "volume": 1526062.0}, {"date": "2023-09-15", "close": 11.63, "volume": 1050190.0}, {"date": "2023-09-18", "close": 11.24, "volume": 1011129.0}, {"date": "2023-09-19", "close": 11.44, "volume": 1046293.0}, {"date": "2023-09-20", "close": 11.1, "volume": 912148.0}, {"date": "2023-09-21", "close": 11.05, "volume": 1002342.0}, {"date": "2023-09-22", "close": 10.98, "volume": 951501.0}, {"date": "2023-09-25", "close": 11.04, "volume": 943936.0}, {"date": "2023-09-26", "close": 10.92, "volume": 944635.0}, {"date": "2023-09-27", "close": 10.52, "volume": 984716.0}, {"date": "2023-09-28", "close": 10.59, "volume": 973953.0}, {"date": "2023-09-29", "close": 10.61, "volume": 1060589.0}, {"date": "2023-10-02", "close": 10.54, "volume": 997260.0}, {"date": "2023-10-03", "close": 10.02, "volume": 1035240.0}, {"date": "2023-10-04", "close": 10.11, "volume": 909193.0}, {"date": "2023-10-05", "close": 9.3, "volume": 1120908.0}, {"date": "2023-10-06", "close": 9.5, "volume": 1114985.0}, {"date": "2023-10-09", "close": 10.14, "volume": 1208200.0}, {"date": "2023-10-10", "close": 9.31, "volume": 774512.0}, {"date": "2023-10-11", "close": 9.06, "volume": 831270.0}, {"date": "2023-10-12", "close": 9.55, "volume": 903167.0}, {"date": "2023-10-13", "close": 9.43, "volume": 1309876.0}, {"date": "2023-10-16", "close": 9.37, "volume": 1200895.0}, {"date": "2023-10-17", "close": 10.3, "volume": 1919755.0}, {"date": "2023-10-18", "close": 10.65, "volume": 1031069.0}, {"date": "2023-10-19", "close": 11.03, "volume": 1231858.0}, {"date": "2023-10-20", "close": 11.2, "volume": 1336915.0}, {"date": "2023-10-23", "close": 11.18, "volume": 1047430.0}, {"date": "2023-10-24", "close": 11.2, "volume": 1608616.0}, {"date": "2023-10-25", "close": 11.55, "volume": 2228432.0}, {"date": "2023-10-26", "close": 8.2, "volume": 1604717.0}, {"date": "2023-10-27", "close": 8.08, "volume": 1261561.0}, {"date": "2023-10-30", "close": 7.12, "volume": 704817.0}, {"date": "2023-10-31", "close": 6.42, "volume": 764218.0}, {"date": "2023-11-01", "close": 6.0, "volume": 1262582.0}, {"date": "2023-11-02", "close": 6.021, "volume": 736864.0}, {"date": "2023-11-03", "close": 6.02, "volume": 1010139.0}, {"date": "2023-11-06", "close": 5.99, "volume": 784566.0}, {"date": "2023-11-07", "close": 6.05, "volume": 776340.0}, {"date": "2023-11-08", "close": 6.3, "volume": 661042.0}, {"date": "2023-11-09", "close": 6.04, "volume": 651312.0}, {"date": "2023-11-10", "close": 6.0, "volume": 624975.0}, {"date": "2023-11-13", "close": 6.0, "volume": 663952.0}, {"date": "2023-11-14", "close": 6.0, "volume": 668165.0}, {"date": "2023-11-15", "close": 6.03, "volume": 739033.0}, {"date": "2023-11-16", "close": 6.02, "volume": 632983.0}, {"date": "2023-11-17", "close": 6.02, "volume": 623190.0}, {"date": "2023-11-20", "close": 6.51, "volume": 841691.0}, {"date": "2023-11-21", "close": 6.51, "volume": 616040.0}, {"date": "2023-11-22", "close": 6.9, "volume": 636019.0}, {"date": "2023-11-24", "close": 7.8, "volume": 460837.0}, {"date": "2023-11-27", "close": 8.16, "volume": 730313.0}, {"date": "2023-11-28", "close": 8.63, "volume": 619865.0}, {"date": "2023-11-29", "close": 8.7, "volume": 759556.0}, {"date": "2023-11-30", "close": 8.7, "volume": 518585.0}, {"date": "2023-12-01", "close": 8.5, "volume": 632112.0}, {"date": "2023-12-04", "close": 9.0, "volume": 680841.0}, {"date": "2023-12-05", "close": 8.49, "volume": 643151.0}, {"date": "2023-12-06", "close": 7.95, "volume": 711027.0}, {"date": "2023-12-07", "close": 8.24, "volume": 712956.0}, {"date": "2023-12-08", "close": 8.6, "volume": 402459.0}, {"date": "2023-12-11", "close": 8.53, "volume": 473002.0}, {"date": "2023-12-12", "close": 8.56, "volume": 417108.0}, {"date": "2023-12-13", "close": 8.99, "volume": 421010.0}, {"date": "2023-12-14", "close": 8.9, "volume": 442106.0}, {"date": "2023-12-15", "close": 8.6, "volume": 458463.0}, {"date": "2023-12-18", "close": 8.2, "volume": 403419.0}, {"date": "2023-12-19", "close": 8.14, "volume": 384188.0}, {"date": "2023-12-20", "close": 7.69, "volume": 461278.0}, {"date": "2023-12-21", "close": 7.72, "volume": 323359.0}, {"date": "2023-12-22", "close": 8.16, "volume": 381402.0}, {"date": "2023-12-26", "close": 7.75, "volume": 399916.0}, {"date": "2023-12-27", "close": 7.94, "volume": 457962.0}, {"date": "2023-12-28", "close": 7.9, "volume": 574740.0}, {"date": "2023-12-29", "close": 8.25, "volume": 381690.0}, {"date": "2024-01-02", "close": 7.89, "volume": 387207.0}, {"date": "2024-01-03", "close": 8.5, "volume": 420837.0}, {"date": "2024-01-04", "close": 8.19, "volume": 382635.0}, {"date": "2024-01-05", "close": 8.13, "volume": 404654.0}, {"date": "2024-01-08", "close": 8.47, "volume": 379776.0}, {"date": "2024-01-09", "close": 8.5, "volume": 443564.0}, {"date": "2024-01-10", "close": 8.46, "volume": 356559.0}, {"date": "2024-01-11", "close": 8.62, "volume": 344917.0}, {"date": "2024-01-12", "close": 8.47, "volume": 536716.0}, {"date": "2024-01-16", "close": 8.47, "volume": 458691.0}, {"date": "2024-01-17", "close": 8.4, "volume": 315364.0}, {"date": "2024-01-18", "close": 8.31, "volume": 406508.0}, {"date": "2024-01-19", "close": 8.3, "volume": 470180.0}, {"date": "2024-01-22", "close": 8.31, "volume": 352171.0}, {"date": "2024-01-23", "close": 8.52, "volume": 269794.0}, {"date": "2024-01-24", "close": 8.54, "volume": 382467.0}, {"date": "2024-01-25", "close": 8.34, "volume": 432043.0}, {"date": "2024-01-26", "close": 7.89, "volume": 497039.0}, {"date": "2024-01-29", "close": 8.17, "volume": 334132.0}, {"date": "2024-01-30", "close": 8.3, "volume": 472993.0}, {"date": "2024-01-31", "close": 9.0, "volume": 308860.0}, {"date": "2024-02-01", "close": 9.5, "volume": 430927.0}, {"date": "2024-02-02", "close": 9.22, "volume": 337865.0}, {"date": "2024-02-05", "close": 7.52, "volume": 650470.0}, {"date": "2024-02-06", "close": 7.1, "volume": 283260.0}, {"date": "2024-02-07", "close": 7.05, "volume": 374689.0}, {"date": "2024-02-08", "close": 6.34, "volume": 365059.0}, {"date": "2024-02-09", "close": 7.25, "volume": 325136.0}, {"date": "2024-02-12", "close": 6.58, "volume": 311808.0}, {"date": "2024-02-13", "close": 6.19, "volume": 349062.0}, {"date": "2024-02-14", "close": 6.58, "volume": 311556.0}, {"date": "2024-02-15", "close": 6.6, "volume": 311263.0}, {"date": "2024-02-16", "close": 6.43, "volume": 327709.0}, {"date": "2024-02-20", "close": 6.46, "volume": 354627.0}, {"date": "2024-02-21", "close": 6.57, "volume": 414843.0}, {"date": "2024-02-22", "close": 6.44, "volume": 332333.0}, {"date": "2024-02-23", "close": 6.31, "volume": 354065.0}, {"date": "2024-02-26", "close": 6.31, "volume": 381664.0}, {"date": "2024-02-27", "close": 6.32, "volume": 368377.0}, {"date": "2024-02-28", "close": 6.3, "volume": 244579.0}, {"date": "2024-02-29", "close": 6.3, "volume": 243883.0}, {"date": "2024-03-01", "close": 6.36, "volume": 227424.0}, {"date": "2024-03-04", "close": 6.34, "volume": 296845.0}, {"date": "2024-03-05", "close": 6.35, "volume": 305630.0}, {"date": "2024-03-06", "close": 6.39, "volume": 287831.0}, {"date": "2024-03-07", "close": 6.35, "volume": 272574.0}, {"date": "2024-03-08", "close": 6.74, "volume": 328044.0}, {"date": "2024-03-11", "close": 6.78, "volume": 290461.0}, {"date": "2024-03-12", "close": 6.99, "volume": 291402.0}, {"date": "2024-03-13", "close": 7.23, "volume": 313809.0}, {"date": "2024-03-14", "close": 6.78, "volume": 403552.0}, {"date": "2024-03-15", "close": 6.9, "volume": 323190.0}, {"date": "2024-03-18", "close": 6.6, "volume": 308687.0}, {"date": "2024-03-19", "close": 6.88, "volume": 300722.0}, {"date": "2024-03-20", "close": 6.97, "volume": 263410.0}, {"date": "2024-03-21", "close": 7.0, "volume": 279909.0}, {"date": "2024-03-22", "close": 6.83, "volume": 295950.0}, {"date": "2024-03-25", "close": 6.66, "volume": 320280.0}, {"date": "2024-03-26", "close": 6.4, "volume": 312617.0}, {"date": "2024-03-27", "close": 6.77, "volume": 291223.0}, {"date": "2024-03-28", "close": 7.51, "volume": 412731.0}, {"date": "2024-04-01", "close": 7.3, "volume": 300971.0}, {"date": "2024-04-02", "close": 8.03, "volume": 383072.0}, {"date": "2024-04-03", "close": 7.85, "volume": 288074.0}, {"date": "2024-04-04", "close": 7.52, "volume": 296796.0}, {"date": "2024-04-05", "close": 7.05, "volume": 195969.0}, {"date": "2024-04-08", "close": 7.27, "volume": 190440.0}, {"date": "2024-04-09", "close": 7.15, "volume": 199494.0}, {"date": "2024-04-10", "close": 7.09, "volume": 226104.0}, {"date": "2024-04-11", "close": 7.16, "volume": 194772.0}, {"date": "2024-04-12", "close": 7.0, "volume": 207590.0}, {"date": "2024-04-15", "close": 7.1, "volume": 221460.0}, {"date": "2024-04-16", "close": 7.5, "volume": 210325.0}, {"date": "2024-04-17", "close": 7.3, "volume": 217715.0}, {"date": "2024-04-18", "close": 7.17, "volume": 204642.0}, {"date": "2024-04-19", "close": 7.09, "volume": 207311.0}, {"date": "2024-04-22", "close": 7.23, "volume": 236830.0}, {"date": "2024-04-23", "close": 7.55, "volume": 340819.0}, {"date": "2024-04-24", "close": 7.17, "volume": 312147.0}, {"date": "2024-04-25", "close": 7.19, "volume": 235357.0}, {"date": "2024-04-26", "close": 7.63, "volume": 254795.0}, {"date": "2024-04-29", "close": 8.3, "volume": 522950.0}, {"date": "2024-04-30", "close": 7.91, "volume": 368230.0}, {"date": "2024-05-01", "close": 7.71, "volume": 306345.0}, {"date": "2024-05-02", "close": 8.5, "volume": 276416.0}, {"date": "2024-05-03", "close": 8.19, "volume": 260430.0}, {"date": "2024-05-06", "close": 7.9, "volume": 282542.0}, {"date": "2024-05-07", "close": 8.27, "volume": 275988.0}, {"date": "2024-05-08", "close": 7.51, "volume": 266038.0}, {"date": "2024-05-09", "close": 7.62, "volume": 278235.0}, {"date": "2024-05-10", "close": 7.52, "volume": 215860.0}, {"date": "2024-05-13", "close": 7.71, "volume": 287151.0}, {"date": "2024-05-14", "close": 7.1, "volume": 288461.0}, {"date": "2024-05-15", "close": 7.7, "volume": 205635.0}, {"date": "2024-05-16", "close": 7.98, "volume": 208370.0}, {"date": "2024-05-17", "close": 7.96, "volume": 214805.0}, {"date": "2024-05-20", "close": 8.3, "volume": 227680.0}, {"date": "2024-05-21", "close": 7.9, "volume": 206598.0}, {"date": "2024-05-22", "close": 7.98, "volume": 201616.0}, {"date": "2024-05-23", "close": 8.3, "volume": 213898.0}, {"date": "2024-05-24", "close": 8.22, "volume": 208205.0}, {"date": "2024-05-28", "close": 7.94, "volume": 217814.0}, {"date": "2024-05-29", "close": 8.13, "volume": 209824.0}, {"date": "2024-05-30", "close": 8.25, "volume": 213241.0}, {"date": "2024-05-31", "close": 8.66, "volume": 314853.0}, {"date": "2024-06-03", "close": 8.09, "volume": 305794.0}, {"date": "2024-06-04", "close": 8.05, "volume": 311602.0}, {"date": "2024-06-05", "close": 7.5, "volume": 310576.0}, {"date": "2024-06-06", "close": 7.7, "volume": 152353.0}, {"date": "2024-06-07", "close": 7.82, "volume": 266885.0}, {"date": "2024-06-10", "close": 7.39, "volume": 195116.0}, {"date": "2024-06-11", "close": 7.11, "volume": 252855.0}, {"date": "2024-06-12", "close": 7.23, "volume": 253107.0}, {"date": "2024-06-13", "close": 7.69, "volume": 258415.0}, {"date": "2024-06-14", "close": 7.57, "volume": 240196.0}, {"date": "2024-06-17", "close": 7.79, "volume": 274077.0}, {"date": "2024-06-18", "close": 7.52, "volume": 209063.0}, {"date": "2024-06-20", "close": 7.59, "volume": 263107.0}, {"date": "2024-06-21", "close": 8.25, "volume": 321400.0}, {"date": "2024-06-24", "close": 8.72, "volume": 235973.0}, {"date": "2024-06-25", "close": 9.2, "volume": 272297.0}, {"date": "2024-06-26", "close": 9.01, "volume": 229552.0}, {"date": "2024-06-27", "close": 9.07, "volume": 215336.0}, {"date": "2024-06-28", "close": 9.11, "volume": 229249.0}, {"date": "2024-07-01", "close": 8.9, "volume": 205793.0}, {"date": "2024-07-02", "close": 8.47, "volume": 206696.0}, {"date": "2024-07-03", "close": 9.2, "volume": 155270.0}, {"date": "2024-07-05", "close": 9.09, "volume": 205639.0}, {"date": "2024-07-08", "close": 8.9, "volume": 231357.0}, {"date": "2024-07-09", "close": 8.54, "volume": 217075.0}, {"date": "2024-07-10", "close": 8.5, "volume": 230416.0}, {"date": "2024-07-11", "close": 8.96, "volume": 296426.0}, {"date": "2024-07-12", "close": 8.9, "volume": 212633.0}, {"date": "2024-07-15", "close": 8.5, "volume": 206305.0}, {"date": "2024-07-16", "close": 8.45, "volume": 237783.0}, {"date": "2024-07-17", "close": 9.08, "volume": 307018.0}, {"date": "2024-07-18", "close": 8.68, "volume": 200244.0}, {"date": "2024-07-19", "close": 9.05, "volume": 278520.0}, {"date": "2024-07-22", "close": 9.73, "volume": 302042.0}, {"date": "2024-07-23", "close": 9.14, "volume": 220043.0}, {"date": "2024-07-24", "close": 9.2, "volume": 242122.0}, {"date": "2024-07-25", "close": 9.01, "volume": 266072.0}, {"date": "2024-07-26", "close": 9.4, "volume": 283169.0}, {"date": "2024-07-29", "close": 9.17, "volume": 252949.0}, {"date": "2024-07-30", "close": 9.7, "volume": 285684.0}, {"date": "2024-07-31", "close": 9.65, "volume": 257793.0}, {"date": "2024-08-01", "close": 9.15, "volume": 210529.0}, {"date": "2024-08-02", "close": 9.21, "volume": 285048.0}, {"date": "2024-08-05", "close": 9.96, "volume": 272540.0}, {"date": "2024-08-06", "close": 9.78, "volume": 211245.0}, {"date": "2024-08-07", "close": 9.09, "volume": 234863.0}, {"date": "2024-08-08", "close": 9.01, "volume": 197048.0}, {"date": "2024-08-09", "close": 9.1, "volume": 253689.0}, {"date": "2024-08-12", "close": 9.48, "volume": 268133.0}, {"date": "2024-08-13", "close": 9.44, "volume": 219667.0}, {"date": "2024-08-14", "close": 9.25, "volume": 207468.0}, {"date": "2024-08-15", "close": 9.31, "volume": 212952.0}, {"date": "2024-08-16", "close": 9.89, "volume": 302346.0}, {"date": "2024-08-19", "close": 10.11, "volume": 285580.0}, {"date": "2024-08-20", "close": 10.26, "volume": 274155.0}, {"date": "2024-08-21", "close": 10.23, "volume": 242077.0}, {"date": "2024-08-22", "close": 10.39, "volume": 244753.0}, {"date": "2024-08-23", "close": 10.3, "volume": 237009.0}, {"date": "2024-08-26", "close": 9.89, "volume": 201790.0}, {"date": "2024-08-27", "close": 10.16, "volume": 225808.0}, {"date": "2024-08-28", "close": 10.18, "volume": 221720.0}, {"date": "2024-08-29", "close": 10.13, "volume": 198860.0}, {"date": "2024-08-30", "close": 10.41, "volume": 248055.0}, {"date": "2024-09-03", "close": 9.61, "volume": 208479.0}, {"date": "2024-09-04", "close": 10.24, "volume": 243985.0}, {"date": "2024-09-05", "close": 9.68, "volume": 206736.0}, {"date": "2024-09-06", "close": 10.02, "volume": 227570.0}, {"date": "2024-09-09", "close": 9.91, "volume": 219936.0}, {"date": "2024-09-10", "close": 9.99, "volume": 215664.0}, {"date": "2024-09-11", "close": 10.9, "volume": 231130.0}, {"date": "2024-09-12", "close": 10.38, "volume": 198266.0}, {"date": "2024-09-13", "close": 9.82, "volume": 215971.0}, {"date": "2024-09-16", "close": 9.0, "volume": 226808.0}, {"date": "2024-09-17", "close": 9.33, "volume": 217368.0}, {"date": "2024-09-18", "close": 9.26, "volume": 224636.0}, {"date": "2024-09-19", "close": 9.56, "volume": 257831.0}, {"date": "2024-09-20", "close": 9.55, "volume": 205022.0}, {"date": "2024-09-23", "close": 9.4, "volume": 207698.0}, {"date": "2024-09-24", "close": 9.92, "volume": 339046.0}, {"date": "2024-09-25", "close": 9.85, "volume": 324912.0}, {"date": "2024-09-26", "close": 10.72, "volume": 406164.0}, {"date": "2024-09-27", "close": 10.43, "volume": 413638.0}, {"date": "2024-09-30", "close": 11.02, "volume": 360994.0}, {"date": "2024-10-01", "close": 11.25, "volume": 249888.0}, {"date": "2024-10-02", "close": 11.41, "volume": 268836.0}, {"date": "2024-10-03", "close": 11.19, "volume": 245259.0}, {"date": "2024-10-04", "close": 10.48, "volume": 257991.0}, {"date": "2024-10-07", "close": 10.56, "volume": 276321.0}, {"date": "2024-10-08", "close": 9.94, "volume": 222550.0}, {"date": "2024-10-09", "close": 10.07, "volume": 207632.0}, {"date": "2024-10-10", "close": 10.16, "volume": 420926.0}, {"date": "2024-10-11", "close": 9.91, "volume": 320547.0}, {"date": "2024-10-14", "close": 9.29, "volume": 277283.0}, {"date": "2024-10-15", "close": 9.66, "volume": 419260.0}, {"date": "2024-10-16", "close": 9.56, "volume": 406478.0}, {"date": "2024-10-17", "close": 9.2, "volume": 394360.0}, {"date": "2024-10-18", "close": 9.09, "volume": 472588.0}, {"date": "2024-10-21", "close": 9.18, "volume": 329445.0}, {"date": "2024-10-22", "close": 9.94, "volume": 547369.0}, {"date": "2024-10-23", "close": 9.35, "volume": 316653.0}, {"date": "2024-10-24", "close": 10.16, "volume": 390325.0}, {"date": "2024-10-25", "close": 9.45, "volume": 341590.0}, {"date": "2024-10-28", "close": 10.37, "volume": 333205.0}, {"date": "2024-10-29", "close": 10.13, "volume": 304821.0}, {"date": "2024-10-30", "close": 9.84, "volume": 468943.0}, {"date": "2024-10-31", "close": 9.85, "volume": 353473.0}, {"date": "2024-11-01", "close": 10.13, "volume": 366176.0}, {"date": "2024-11-04", "close": 10.52, "volume": 433214.0}, {"date": "2024-11-05", "close": 10.4, "volume": 364243.0}, {"date": "2024-11-06", "close": 10.13, "volume": 342917.0}, {"date": "2024-11-07", "close": 9.81, "volume": 338914.0}, {"date": "2024-11-08", "close": 9.45, "volume": 341945.0}, {"date": "2024-11-11", "close": 9.7, "volume": 308420.0}, {"date": "2024-11-12", "close": 9.43, "volume": 376225.0}, {"date": "2024-11-13", "close": 9.25, "volume": 437301.0}, {"date": "2024-11-14", "close": 9.28, "volume": 400410.0}, {"date": "2024-11-15", "close": 9.22, "volume": 360230.0}, {"date": "2024-11-18", "close": 10.2, "volume": 404321.0}, {"date": "2024-11-19", "close": 9.98, "volume": 397121.0}, {"date": "2024-11-20", "close": 9.48, "volume": 320337.0}, {"date": "2024-11-21", "close": 9.56, "volume": 299284.0}, {"date": "2024-11-22", "close": 10.43, "volume": 367926.0}, {"date": "2024-11-25", "close": 10.19, "volume": 273308.0}, {"date": "2024-11-26", "close": 9.93, "volume": 303778.0}, {"date": "2024-11-27", "close": 10.47, "volume": 350688.0}, {"date": "2024-11-29", "close": 10.42, "volume": 164871.0}, {"date": "2024-12-02", "close": 9.62, "volume": 361310.0}, {"date": "2024-12-03", "close": 9.57, "volume": 320418.0}, {"date": "2024-12-04", "close": 9.94, "volume": 329801.0}, {"date": "2024-12-05", "close": 9.64, "volume": 360522.0}, {"date": "2024-12-06", "close": 9.53, "volume": 345616.0}, {"date": "2024-12-09", "close": 9.32, "volume": 313741.0}, {"date": "2024-12-10", "close": 8.65, "volume": 305745.0}, {"date": "2024-12-11", "close": 8.82, "volume": 325707.0}, {"date": "2024-12-12", "close": 8.62, "volume": 324653.0}, {"date": "2024-12-13", "close": 8.39, "volume": 315866.0}, {"date": "2024-12-16", "close": 8.76, "volume": 331282.0}, {"date": "2024-12-17", "close": 8.84, "volume": 300043.0}, {"date": "2024-12-18", "close": 8.7, "volume": 299501.0}, {"date": "2024-12-19", "close": 8.83, "volume": 278940.0}, {"date": "2024-12-20", "close": 9.35, "volume": 313766.0}, {"date": "2024-12-23", "close": 8.94, "volume": 341934.0}, {"date": "2024-12-24", "close": 9.35, "volume": 252950.0}, {"date": "2024-12-26", "close": 9.28, "volume": 396349.0}, {"date": "2024-12-27", "close": 9.57, "volume": 417082.0}, {"date": "2024-12-30", "close": 9.46, "volume": 527142.0}, {"date": "2024-12-31", "close": 9.65, "volume": 537275.0}, {"date": "2025-01-02", "close": 9.01, "volume": 543523.0}, {"date": "2025-01-03", "close": 9.12, "volume": 510361.0}, {"date": "2025-01-06", "close": 9.37, "volume": 501235.0}, {"date": "2025-01-07", "close": 9.17, "volume": 615864.0}, {"date": "2025-01-08", "close": 9.24, "volume": 576958.0}, {"date": "2025-01-10", "close": 9.26, "volume": 532477.0}, {"date": "2025-01-13", "close": 9.84, "volume": 621464.0}, {"date": "2025-01-14", "close": 9.21, "volume": 663066.0}, {"date": "2025-01-15", "close": 9.57, "volume": 653958.0}, {"date": "2025-01-16", "close": 9.84, "volume": 638011.0}, {"date": "2025-01-17", "close": 9.42, "volume": 615479.0}, {"date": "2025-01-21", "close": 9.38, "volume": 687357.0}, {"date": "2025-01-22", "close": 9.4, "volume": 667992.0}, {"date": "2025-01-23", "close": 9.46, "volume": 594296.0}, {"date": "2025-01-24", "close": 9.54, "volume": 554710.0}, {"date": "2025-01-27", "close": 9.77, "volume": 506603.0}, {"date": "2025-01-28", "close": 9.48, "volume": 515799.0}, {"date": "2025-01-29", "close": 9.32, "volume": 523888.0}, {"date": "2025-01-30", "close": 10.26, "volume": 548406.0}, {"date": "2025-01-31", "close": 10.03, "volume": 535030.0}, {"date": "2025-02-03", "close": 10.15, "volume": 666132.0}, {"date": "2025-02-04", "close": 10.3, "volume": 886258.0}, {"date": "2025-02-05", "close": 8.44, "volume": 1001458.0}, {"date": "2025-02-06", "close": 5.25, "volume": 5112458.0}, {"date": "2025-02-07", "close": 4.76, "volume": 2800657.0}, {"date": "2025-02-10", "close": 4.74, "volume": 1003430.0}, {"date": "2025-02-11", "close": 5.0, "volume": 1111268.0}, {"date": "2025-02-12", "close": 5.21, "volume": 848518.0}, {"date": "2025-02-13", "close": 5.18, "volume": 501920.0}, {"date": "2025-02-14", "close": 5.04, "volume": 503377.0}, {"date": "2025-02-18", "close": 5.0, "volume": 320594.0}, {"date": "2025-02-19", "close": 5.1, "volume": 388870.0}, {"date": "2025-02-20", "close": 5.27, "volume": 393393.0}, {"date": "2025-02-21", "close": 4.87, "volume": 308704.0}, {"date": "2025-02-24", "close": 4.73, "volume": 611514.0}, {"date": "2025-02-25", "close": 4.75, "volume": 335955.0}, {"date": "2025-02-26", "close": 4.8, "volume": 287293.0}, {"date": "2025-02-27", "close": 4.81, "volume": 207616.0}, {"date": "2025-02-28", "close": 4.82, "volume": 353082.0}, {"date": "2025-03-03", "close": 4.83, "volume": 306776.0}, {"date": "2025-03-04", "close": 4.84, "volume": 158758.0}, {"date": "2025-03-05", "close": 5.05, "volume": 301253.0}, {"date": "2025-03-06", "close": 4.99, "volume": 259156.0}, {"date": "2025-03-07", "close": 5.05, "volume": 371773.0}, {"date": "2025-03-10", "close": 4.85, "volume": 281149.0}, {"date": "2025-03-11", "close": 4.9, "volume": 111665.0}, {"date": "2025-03-12", "close": 4.93, "volume": 255399.0}, {"date": "2025-03-13", "close": 4.73, "volume": 186099.0}, {"date": "2025-03-14", "close": 4.66, "volume": 233222.0}, {"date": "2025-03-17", "close": 4.75, "volume": 220327.0}, {"date": "2025-03-18", "close": 4.51, "volume": 180734.0}, {"date": "2025-03-19", "close": 4.43, "volume": 162816.0}, {"date": "2025-03-20", "close": 4.42, "volume": 126327.0}, {"date": "2025-03-21", "close": 4.69, "volume": 127546.0}, {"date": "2025-03-24", "close": 4.7, "volume": 154425.0}, {"date": "2025-03-25", "close": 4.36, "volume": 154135.0}, {"date": "2025-03-26", "close": 4.35, "volume": 113045.0}, {"date": "2025-03-27", "close": 4.37, "volume": 44183.0}, {"date": "2025-03-28", "close": 4.08, "volume": 179389.0}, {"date": "2025-03-31", "close": 4.12, "volume": 215227.0}, {"date": "2025-04-01", "close": 4.22, "volume": 83223.0}, {"date": "2025-04-02", "close": 4.11, "volume": 101456.0}, {"date": "2025-04-03", "close": 3.83, "volume": 123910.0}, {"date": "2025-04-04", "close": 3.41, "volume": 184367.0}, {"date": "2025-04-07", "close": 3.33, "volume": 201580.0}, {"date": "2025-04-08", "close": 3.04, "volume": 134839.0}, {"date": "2025-04-09", "close": 3.07, "volume": 447058.0}, {"date": "2025-04-10", "close": 2.63, "volume": 282644.0}, {"date": "2025-04-11", "close": 2.5, "volume": 303600.0}, {"date": "2025-04-14", "close": 2.59, "volume": 227895.0}, {"date": "2025-04-15", "close": 2.62, "volume": 140983.0}, {"date": "2025-04-16", "close": 2.64, "volume": 137848.0}, {"date": "2025-04-17", "close": 2.75, "volume": 196081.0}, {"date": "2025-04-21", "close": 2.79, "volume": 118671.0}, {"date": "2025-04-22", "close": 2.8, "volume": 168812.0}, {"date": "2025-04-23", "close": 2.84, "volume": 204476.0}, {"date": "2025-04-24", "close": 2.85, "volume": 118428.0}, {"date": "2025-04-25", "close": 2.86, "volume": 136638.0}, {"date": "2025-04-28", "close": 2.6, "volume": 192552.0}, {"date": "2025-04-29", "close": 2.72, "volume": 156960.0}, {"date": "2025-04-30", "close": 2.74, "volume": 206112.0}, {"date": "2025-05-01", "close": 2.73, "volume": 111191.0}, {"date": "2025-05-02", "close": 2.73, "volume": 148692.0}, {"date": "2025-05-05", "close": 2.8, "volume": 77573.0}, {"date": "2025-05-06", "close": 2.79, "volume": 73920.0}, {"date": "2025-05-07", "close": 2.71, "volume": 111267.0}, {"date": "2025-05-08", "close": 2.7, "volume": 93170.0}, {"date": "2025-05-09", "close": 2.59, "volume": 117306.0}, {"date": "2025-05-12", "close": 3.08, "volume": 378662.0}, {"date": "2025-05-13", "close": 3.33, "volume": 171273.0}, {"date": "2025-05-14", "close": 3.24, "volume": 72345.0}, {"date": "2025-05-15", "close": 3.19, "volume": 93932.0}, {"date": "2025-05-16", "close": 3.12, "volume": 56255.0}, {"date": "2025-05-19", "close": 3.03, "volume": 144855.0}, {"date": "2025-05-20", "close": 3.01, "volume": 69218.0}, {"date": "2025-05-21", "close": 2.93, "volume": 114273.0}, {"date": "2025-05-22", "close": 2.87, "volume": 96406.0}, {"date": "2025-05-23", "close": 2.825, "volume": 84686.0}, {"date": "2025-05-27", "close": 2.77, "volume": 60124.0}, {"date": "2025-05-28", "close": 2.83, "volume": 40481.0}, {"date": "2025-05-29", "close": 2.69, "volume": 63146.0}, {"date": "2025-05-30", "close": 2.66, "volume": 123835.0}, {"date": "2025-06-02", "close": 2.73, "volume": 40283.0}, {"date": "2025-06-03", "close": 2.72, "volume": 64890.0}, {"date": "2025-06-04", "close": 2.72, "volume": 38422.0}, {"date": "2025-06-05", "close": 2.66, "volume": 91050.0}, {"date": "2025-06-06", "close": 2.67, "volume": 45709.0}, {"date": "2025-06-09", "close": 2.67, "volume": 45766.0}, {"date": "2025-06-10", "close": 2.86, "volume": 130586.0}, {"date": "2025-06-11", "close": 2.93, "volume": 131996.0}, {"date": "2025-06-12", "close": 2.87, "volume": 21147.0}, {"date": "2025-06-13", "close": 2.8, "volume": 25537.0}, {"date": "2025-06-16", "close": 2.6, "volume": 58549.0}, {"date": "2025-06-17", "close": 2.6, "volume": 102094.0}, {"date": "2025-06-18", "close": 2.68, "volume": 89256.0}, {"date": "2025-06-20", "close": 2.6, "volume": 72843.0}, {"date": "2025-06-23", "close": 2.59, "volume": 53323.0}, {"date": "2025-06-24", "close": 2.65, "volume": 59726.0}, {"date": "2025-06-25", "close": 2.57, "volume": 75994.0}, {"date": "2025-06-26", "close": 2.56, "volume": 85108.0}, {"date": "2025-06-27", "close": 2.56, "volume": 16796.0}, {"date": "2025-06-30", "close": 2.55, "volume": 150521.0}, {"date": "2025-07-01", "close": 2.55, "volume": 170243.0}, {"date": "2025-07-02", "close": 2.5, "volume": 136340.0}, {"date": "2025-07-03", "close": 2.54, "volume": 73969.0}, {"date": "2025-07-07", "close": 2.57, "volume": 67477.0}, {"date": "2025-07-08", "close": 2.36, "volume": 222810.0}, {"date": "2025-07-09", "close": 2.45, "volume": 100287.0}, {"date": "2025-07-10", "close": 2.45, "volume": 77664.0}, {"date": "2025-07-11", "close": 2.39, "volume": 110273.0}, {"date": "2025-07-14", "close": 2.41, "volume": 178632.0}, {"date": "2025-07-15", "close": 2.41, "volume": 138021.0}, {"date": "2025-07-16", "close": 2.39, "volume": 52162.0}, {"date": "2025-07-17", "close": 2.37, "volume": 111898.0}, {"date": "2025-07-18", "close": 2.39, "volume": 53165.0}, {"date": "2025-07-21", "close": 2.38, "volume": 80054.0}, {"date": "2025-07-22", "close": 2.35, "volume": 70587.0}, {"date": "2025-07-23", "close": 2.39, "volume": 82286.0}, {"date": "2025-07-24", "close": 2.33, "volume": 83250.0}, {"date": "2025-07-25", "close": 2.3, "volume": 84216.0}, {"date": "2025-07-28", "close": 2.25, "volume": 213278.0}, {"date": "2025-07-29", "close": 2.25, "volume": 168498.0}, {"date": "2025-07-30", "close": 2.29, "volume": 37491.0}, {"date": "2025-07-31", "close": 2.23, "volume": 72375.0}, {"date": "2025-08-01", "close": 2.19, "volume": 144999.0}, {"date": "2025-08-04", "close": 2.24, "volume": 69117.0}, {"date": "2025-08-05", "close": 2.17, "volume": 63071.0}, {"date": "2025-08-06", "close": 2.22, "volume": 30208.0}, {"date": "2025-08-07", "close": 2.26, "volume": 34141.0}, {"date": "2025-08-08", "close": 2.23, "volume": 83421.0}, {"date": "2025-08-11", "close": 2.2, "volume": 17289.0}, {"date": "2025-08-12", "close": 2.23, "volume": 25318.0}, {"date": "2025-08-13", "close": 2.28, "volume": 24062.0}, {"date": "2025-08-14", "close": 2.36, "volume": 21172.0}, {"date": "2025-08-15", "close": 2.27, "volume": 92633.0}, {"date": "2025-08-18", "close": 2.32, "volume": 16056.0}, {"date": "2025-08-19", "close": 2.33, "volume": 33740.0}, {"date": "2025-08-20", "close": 2.31, "volume": 31554.0}, {"date": "2025-08-21", "close": 2.29, "volume": 33081.0}, {"date": "2025-08-22", "close": 2.33, "volume": 42028.0}, {"date": "2025-08-25", "close": 2.36, "volume": 19040.0}, {"date": "2025-08-26", "close": 2.35, "volume": 49483.0}, {"date": "2025-08-27", "close": 2.49, "volume": 192245.0}, {"date": "2025-08-28", "close": 2.47, "volume": 55022.0}, {"date": "2025-08-29", "close": 2.6, "volume": 63208.0}, {"date": "2025-09-02", "close": 2.85, "volume": 90138.0}, {"date": "2025-09-03", "close": 2.81, "volume": 200879.0}, {"date": "2025-09-04", "close": 2.63, "volume": 49784.0}, {"date": "2025-09-05", "close": 2.64, "volume": 59948.0}, {"date": "2025-09-08", "close": 2.69, "volume": 49275.0}, {"date": "2025-09-09", "close": 2.675, "volume": 46739.0}, {"date": "2025-09-10", "close": 2.66, "volume": 88639.0}, {"date": "2025-09-11", "close": 2.74, "volume": 133732.0}, {"date": "2025-09-12", "close": 2.7, "volume": 64519.0}, {"date": "2025-09-15", "close": 2.67, "volume": 31313.0}, {"date": "2025-09-16", "close": 2.65, "volume": 55261.0}, {"date": "2025-09-17", "close": 2.66, "volume": 126504.0}, {"date": "2025-09-18", "close": 2.67, "volume": 217292.0}, {"date": "2025-09-19", "close": 2.59, "volume": 76098.0}, {"date": "2025-09-22", "close": 2.53, "volume": 42257.0}, {"date": "2025-09-23", "close": 2.48, "volume": 72468.0}, {"date": "2025-09-24", "close": 2.45, "volume": 79595.0}, {"date": "2025-09-25", "close": 2.46, "volume": 39015.0}, {"date": "2025-09-26", "close": 2.44, "volume": 16465.0}, {"date": "2025-09-29", "close": 2.47, "volume": 34533.0}, {"date": "2025-09-30", "close": 2.476, "volume": 44989.0}, {"date": "2025-10-01", "close": 2.38, "volume": 52055.0}, {"date": "2025-10-02", "close": 2.36, "volume": 52672.0}, {"date": "2025-10-03", "close": 2.37, "volume": 47431.0}, {"date": "2025-10-06", "close": 2.37, "volume": 37843.0}, {"date": "2025-10-07", "close": 2.36, "volume": 43646.0}, {"date": "2025-10-08", "close": 2.34, "volume": 42965.0}, {"date": "2025-10-09", "close": 2.33, "volume": 30892.0}, {"date": "2025-10-10", "close": 2.16, "volume": 121979.0}, {"date": "2025-10-13", "close": 2.19, "volume": 54550.0}, {"date": "2025-10-14", "close": 2.13, "volume": 47181.0}, {"date": "2025-10-15", "close": 1.96, "volume": 333263.0}, {"date": "2025-10-16", "close": 1.9, "volume": 135551.0}, {"date": "2025-10-17", "close": 2.06, "volume": 497844.0}, {"date": "2025-10-20", "close": 2.04, "volume": 143357.0}, {"date": "2025-10-21", "close": 2.01, "volume": 105205.0}, {"date": "2025-10-22", "close": 1.9, "volume": 89722.0}, {"date": "2025-10-23", "close": 1.95, "volume": 41607.0}, {"date": "2025-10-24", "close": 1.97, "volume": 108198.0}, {"date": "2025-10-27", "close": 1.87, "volume": 4397174.0}, {"date": "2025-10-28", "close": 2.08, "volume": 1692250.0}, {"date": "2025-10-29", "close": 2.1, "volume": 1834864.0}, {"date": "2025-10-30", "close": 1.98, "volume": 445664.0}, {"date": "2025-10-31", "close": 1.89, "volume": 149790.0}, {"date": "2025-11-03", "close": 1.9, "volume": 112315.0}, {"date": "2025-11-04", "close": 1.86, "volume": 83549.0}, {"date": "2025-11-05", "close": 1.89, "volume": 28253.0}, {"date": "2025-11-06", "close": 1.95, "volume": 172766.0}, {"date": "2025-11-07", "close": 1.96, "volume": 72183.0}, {"date": "2025-11-10", "close": 1.92, "volume": 133130.0}, {"date": "2025-11-11", "close": 1.91, "volume": 80330.0}, {"date": "2025-11-12", "close": 1.86, "volume": 144104.0}, {"date": "2025-11-13", "close": 1.91, "volume": 101622.0}, {"date": "2025-11-14", "close": 1.81, "volume": 215988.0}, {"date": "2025-11-17", "close": 1.83, "volume": 66818.0}, {"date": "2025-11-18", "close": 1.81, "volume": 82384.0}, {"date": "2025-11-19", "close": 1.82, "volume": 67729.0}, {"date": "2025-11-20", "close": 1.82, "volume": 78291.0}, {"date": "2025-11-21", "close": 1.82, "volume": 67036.0}, {"date": "2025-11-24", "close": 1.85, "volume": 52963.0}, {"date": "2025-11-25", "close": 2.02, "volume": 79978.0}, {"date": "2025-11-26", "close": 2.1, "volume": 123051.0}, {"date": "2025-11-28", "close": 2.1, "volume": 29182.0}, {"date": "2025-12-01", "close": 2.11, "volume": 70029.0}, {"date": "2025-12-02", "close": 2.05, "volume": 87902.0}, {"date": "2025-12-03", "close": 2.05, "volume": 45908.0}, {"date": "2025-12-04", "close": 2.06, "volume": 76891.0}, {"date": "2025-12-05", "close": 2.04, "volume": 49628.0}, {"date": "2025-12-08", "close": 2.0, "volume": 74089.0}, {"date": "2025-12-09", "close": 1.86, "volume": 143734.0}, {"date": "2025-12-10", "close": 1.9491, "volume": 126557.0}, {"date": "2025-12-11", "close": 1.89, "volume": 84749.0}, {"date": "2025-12-12", "close": 1.84, "volume": 47535.0}, {"date": "2025-12-15", "close": 1.85, "volume": 153451.0}, {"date": "2025-12-16", "close": 2.0, "volume": 59475.0}, {"date": "2025-12-17", "close": 2.01, "volume": 57219.0}, {"date": "2025-12-18", "close": 2.08, "volume": 53953.0}, {"date": "2025-12-19", "close": 2.05, "volume": 76749.0}, {"date": "2025-12-22", "close": 2.07, "volume": 53758.0}, {"date": "2025-12-23", "close": 2.08, "volume": 38575.0}, {"date": "2025-12-24", "close": 2.08, "volume": 23775.0}, {"date": "2025-12-26", "close": 2.06, "volume": 60401.0}, {"date": "2025-12-29", "close": 2.0399, "volume": 27002.0}, {"date": "2025-12-30", "close": 2.02, "volume": 43174.0}, {"date": "2025-12-31", "close": 2.02, "volume": 63320.0}, {"date": "2026-01-02", "close": 2.06, "volume": 49988.0}, {"date": "2026-01-05", "close": 2.1, "volume": 44878.0}, {"date": "2026-01-06", "close": 2.09, "volume": 42278.0}, {"date": "2026-01-07", "close": 2.1, "volume": 21495.0}, {"date": "2026-01-08", "close": 2.11, "volume": 30687.0}, {"date": "2026-01-09", "close": 2.12, "volume": 25722.0}, {"date": "2026-01-12", "close": 2.13, "volume": 22391.0}, {"date": "2026-01-13", "close": 2.14, "volume": 16149.0}, {"date": "2026-01-14", "close": 2.08, "volume": 41314.0}, {"date": "2026-01-15", "close": 2.09, "volume": 26962.0}, {"date": "2026-01-16", "close": 2.11, "volume": 31022.0}, {"date": "2026-01-20", "close": 2.02, "volume": 65112.0}, {"date": "2026-01-21", "close": 2.03, "volume": 30660.0}, {"date": "2026-01-22", "close": 2.06, "volume": 24298.0}, {"date": "2026-01-23", "close": 2.04, "volume": 26788.0}, {"date": "2026-01-26", "close": 2.01, "volume": 45472.0}, {"date": "2026-01-27", "close": 1.97, "volume": 39119.0}, {"date": "2026-01-28", "close": 2.01, "volume": 19334.0}, {"date": "2026-01-29", "close": 2.0, "volume": 26413.0}, {"date": "2026-01-30", "close": 1.98, "volume": 18372.0}, {"date": "2026-02-02", "close": 1.96, "volume": 30905.0}, {"date": "2026-02-03", "close": 1.95, "volume": 21757.0}, {"date": "2026-02-04", "close": 1.93, "volume": 19139.0}, {"date": "2026-02-05", "close": 1.88, "volume": 34068.0}, {"date": "2026-02-06", "close": 1.89, "volume": 80360.0}, {"date": "2026-02-09", "close": 1.91, "volume": 148235.0}, {"date": "2026-02-10", "close": 2.05, "volume": 216645.0}, {"date": "2026-02-11", "close": 2.02, "volume": 240554.0}, {"date": "2026-02-12", "close": 2.0, "volume": 365767.0}, {"date": "2026-02-13", "close": 2.03, "volume": 431356.0}, {"date": "2026-02-17", "close": 2.01, "volume": 523162.0}, {"date": "2026-02-18", "close": 2.07, "volume": 256155.0}, {"date": "2026-02-19", "close": 2.06, "volume": 573617.0}, {"date": "2026-02-20", "close": 2.26, "volume": 570164.0}, {"date": "2026-02-23", "close": 2.3, "volume": 205082.0}, {"date": "2026-02-24", "close": 2.35, "volume": 98504.0}, {"date": "2026-02-25", "close": 2.39, "volume": 740387.0}, {"date": "2026-02-26", "close": 2.34, "volume": 581582.0}, {"date": "2026-02-27", "close": 2.26, "volume": 745464.0}, {"date": "2026-03-02", "close": 1.93, "volume": 461797.0}, {"date": "2026-03-03", "close": 1.9, "volume": 597548.0}, {"date": "2026-03-04", "close": 1.96, "volume": 734320.0}, {"date": "2026-03-05", "close": 1.88, "volume": 2296802.0}, {"date": "2026-03-06", "close": 2.3, "volume": 500541.0}, {"date": "2026-03-09", "close": 2.01, "volume": 908193.0}, {"date": "2026-03-10", "close": 1.93, "volume": 270698.0}, {"date": "2026-03-11", "close": 1.99, "volume": 105632.0}, {"date": "2026-03-12", "close": 1.95, "volume": 264187.0}, {"date": "2026-03-13", "close": 1.81, "volume": 848516.0}, {"date": "2026-03-16", "close": 1.81, "volume": 305678.0}, {"date": "2026-03-17", "close": 1.82, "volume": 165863.0}, {"date": "2026-03-18", "close": 1.78, "volume": 70932.0}, {"date": "2026-03-19", "close": 1.79, "volume": 53089.0}, {"date": "2026-03-20", "close": 1.75, "volume": 170742.0}, {"date": "2026-03-23", "close": 1.82, "volume": 79360.0}, {"date": "2026-03-24", "close": 1.82, "volume": 35865.0}, {"date": "2026-03-25", "close": 1.78, "volume": 22196.0}, {"date": "2026-03-26", "close": 1.75, "volume": 21801.0}, {"date": "2026-03-27", "close": 1.68, "volume": 45094.0}, {"date": "2026-03-30", "close": 1.78, "volume": 115735.0}, {"date": "2026-03-31", "close": 1.7, "volume": 456733.0}, {"date": "2026-04-01", "close": 1.68, "volume": 1578379.0}, {"date": "2026-04-02", "close": 1.76, "volume": 216403.0}, {"date": "2026-04-06", "close": 1.68, "volume": 218532.0}, {"date": "2026-04-07", "close": 1.62, "volume": 252051.0}, {"date": "2026-04-08", "close": 1.66, "volume": 171331.0}, {"date": "2026-04-09", "close": 1.7, "volume": 135024.0}, {"date": "2026-04-10", "close": 1.7, "volume": 150961.0}, {"date": "2026-04-13", "close": 1.67, "volume": 76254.0}, {"date": "2026-04-14", "close": 1.7, "volume": 179585.0}, {"date": "2026-04-15", "close": 1.67, "volume": 511762.0}, {"date": "2026-04-16", "close": 1.68, "volume": 304079.0}, {"date": "2026-04-17", "close": 1.67, "volume": 197672.0}, {"date": "2026-04-20", "close": 1.66, "volume": 98252.0}, {"date": "2026-04-21", "close": 1.61, "volume": 103320.0}, {"date": "2026-04-22", "close": 1.58, "volume": 64432.0}, {"date": "2026-04-23", "close": 1.49, "volume": 202238.0}, {"date": "2026-04-24", "close": 1.44, "volume": 42011.0}, {"date": "2026-04-27", "close": 1.42, "volume": 77431.0}, {"date": "2026-04-28", "close": 1.415, "volume": 78852.0}, {"date": "2026-04-29", "close": 1.21, "volume": 413547.0}, {"date": "2026-04-30", "close": 1.23, "volume": 139781.0}, {"date": "2026-05-01", "close": 1.22, "volume": 62771.0}, {"date": "2026-05-04", "close": 1.21, "volume": 85285.0}, {"date": "2026-05-05", "close": 1.13, "volume": 157757.0}, {"date": "2026-05-06", "close": 1.07, "volume": 264861.0}, {"date": "2026-05-07", "close": 1.07, "volume": 197706.0}, {"date": "2026-05-08", "close": 1.06, "volume": 96038.0}, {"date": "2026-05-11", "close": 1.02, "volume": 150354.0}, {"date": "2026-05-12", "close": 0.9494, "volume": 271531.0}, {"date": "2026-05-13", "close": 0.88, "volume": 108524.0}, {"date": "2026-05-14", "close": 0.8174, "volume": 220127.0}, {"date": "2026-05-15", "close": 0.7304, "volume": 374030.0}, {"date": "2026-05-18", "close": 0.7001, "volume": 300902.0}, {"date": "2026-05-19", "close": 0.6099, "volume": 7534108.0}, {"date": "2026-05-20", "close": 0.5485, "volume": 1721569.0}, {"date": "2026-05-21", "close": 0.58, "volume": 6676503.0}, {"date": "2026-05-22", "close": 0.5257, "volume": 5808916.0}, {"date": "2026-05-26", "close": 0.676, "volume": 6748704.0}, {"date": "2026-05-27", "close": 0.77, "volume": 3797361.0}, {"date": "2026-05-28", "close": 0.79, "volume": 1827894.0}, {"date": "2026-05-29", "close": 0.816, "volume": 907920.0}, {"date": "2026-06-01", "close": 0.985, "volume": 1788117.0}, {"date": "2026-06-02", "close": 1.23, "volume": 5074161.0}, {"date": "2026-06-03", "close": 1.38, "volume": 1589884.0}, {"date": "2026-06-04", "close": 1.34, "volume": 790211.0}, {"date": "2026-06-05", "close": 1.15, "volume": 893216.0}, {"date": "2026-06-08", "close": 1.14, "volume": 345530.0}, {"date": "2026-06-09", "close": 1.1, "volume": 709052.0}, {"date": "2026-06-10", "close": 0.98, "volume": 831727.0}, {"date": "2026-06-11", "close": 0.7801, "volume": 1336708.0}, {"date": "2026-06-12", "close": 0.72, "volume": 661939.0}, {"date": "2026-06-15", "close": 0.7742, "volume": 458336.0}, {"date": "2026-06-16", "close": 0.766, "volume": 348204.0}, {"date": "2026-06-17", "close": 0.81, "volume": 851696.0}, {"date": "2026-06-18", "close": 0.7695, "volume": 454178.0}, {"date": "2026-06-22", "close": 0.7804, "volume": 230800.0}, {"date": "2026-06-23", "close": 0.7694, "volume": 259597.0}, {"date": "2026-06-24", "close": 0.7804, "volume": 307717.0}, {"date": "2026-06-25", "close": 0.7519, "volume": 150429.0}, {"date": "2026-06-26", "close": 0.7899, "volume": 328423.0}, {"date": "2026-06-29", "close": 0.7994, "volume": 327584.0}, {"date": "2026-06-30", "close": 0.8072, "volume": 170060.0}, {"date": "2026-07-01", "close": 0.8322, "volume": 279761.0}, {"date": "2026-07-02", "close": 0.8148, "volume": 227472.0}, {"date": "2026-07-06", "close": 0.9, "volume": 425232.0}, {"date": "2026-07-07", "close": 0.91, "volume": 340865.0}, {"date": "2026-07-08", "close": 0.9, "volume": 176365.0}, {"date": "2026-07-09", "close": 0.9405, "volume": 106832.0}, {"date": "2026-07-10", "close": 0.9159, "volume": 113119.0}, {"date": "2026-07-13", "close": 0.8251, "volume": 231139.0}, {"date": "2026-07-14", "close": 0.8581, "volume": 89718.0}, {"date": "2026-07-15", "close": 0.8379, "volume": 90029.0}, {"date": "2026-07-16", "close": 0.8075, "volume": 62559.0}, {"date": "2026-07-17", "close": 0.8225, "volume": 15009.0}, {"date": "2026-07-20", "close": 0.818, "volume": 177971.0}, {"date": "2026-07-21", "close": 0.78, "volume": 84983.0}, {"date": "2026-07-22", "close": 0.7891, "volume": 60088.0}, {"date": "2026-07-23", "close": 0.77, "volume": 78463.0}, {"date": "2026-07-24", "close": 0.7547, "volume": 58432.0}, {"date": "2026-07-27", "close": 0.7502, "volume": 34056.0}, {"date": "2026-07-28", "close": 0.774, "volume": 46037.0}, {"date": "2026-07-29", "close": 0.773, "volume": 64398.0}, {"date": "2026-07-30", "close": 0.782, "volume": 70448.0}, {"date": "2026-07-31", "close": 0.7571, "volume": 32654.0}, {"date": "2026-08-03", "close": 0.7661, "volume": 33163.0}, {"date": "2026-08-04", "close": 0.7841, "volume": 25217.0}, {"date": "2026-08-05", "close": 0.803, "volume": 82333.0}, {"date": "2026-08-06", "close": 0.7894, "volume": 37072.0}, {"date": "2026-08-07", "close": 0.85, "volume": 65765.0}, {"date": "2026-08-10", "close": 0.7998, "volume": 44950.0}, {"date": "2026-08-11", "close": 0.8005, "volume": 61958.0}, {"date": "2026-08-12", "close": 0.7801, "volume": 41982.0}, {"date": "2026-08-13", "close": 0.7507, "volume": 23363.0}, {"date": "2026-08-14", "close": 0.7612, "volume": 48006.0}, {"date": "2026-08-17", "close": 0.7614, "volume": 36425.0}, {"date": "2026-08-18", "close": 0.72, "volume": 72012.0}, {"date": "2026-08-19", "close": 0.7275, "volume": 20843.0}, {"date": "2026-08-20", "close": 0.7201, "volume": 38568.0}, {"date": "2026-08-21", "close": 0.739, "volume": 45682.0}, {"date": "2026-08-24", "close": 0.7, "volume": 32119.0}, {"date": "2026-08-25", "close": 0.7258, "volume": 11567.0}, {"date": "2026-08-26", "close": 0.7032, "volume": 28217.0}, {"date": "2026-08-27", "close": 0.73, "volume": 61486.0}, {"date": "2026-08-28", "close": 0.6913, "volume": 212034.0}, {"date": "2026-08-31", "close": 0.713, "volume": 39202.0}, {"date": "2026-09-01", "close": 0.6604, "volume": 249911.0}, {"date": "2026-09-02", "close": 0.6612, "volume": 380128.0}, {"date": "2026-09-03", "close": 0.593, "volume": 438502.0}, {"date": "2026-09-04", "close": 0.5765, "volume": 269685.0}, {"date": "2026-09-08", "close": 0.4928, "volume": 552498.0}, {"date": "2026-09-09", "close": 0.6, "volume": 12775970.0}, {"date": "2026-09-10", "close": 0.609, "volume": 3248233.0}, {"date": "2026-09-11", "close": 0.5486, "volume": 293723.0}, {"date": "2026-09-14", "close": 0.574, "volume": 199822.0}, {"date": "2026-09-15", "close": 0.5241, "volume": 158004.0}, {"date": "2026-09-16", "close": 0.49, "volume": 113480.0}, {"date": "2026-09-17", "close": 0.4928, "volume": 111609.0}, {"date": "2026-09-18", "close": 0.4866, "volume": 193312.0}, {"date": "2026-09-21", "close": 0.4852, "volume": 132513.0}, {"date": "2026-09-22", "close": 0.49, "volume": 13285800.0}], "refreshing": true}