{"ticker": "AZ", "overview": {"name": "A2Z Cust2Mate Solutions Corp. - Common 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": "AZ", "has_prices": true, "as_of": "2026-10-30", "last": 6.13, "prev_close": 6.21, "change": -0.08000000000000007, "change_pct": -0.012882447665056373, "session_volume": 398730.0, "vwap_5": 6.095750039057232, "vwap_20": 5.88185770030851, "vwap_60": 6.440029725281727, "vwap_250": 6.448001180672033, "high_52w": 8.6, "low_52w": 5.12, "avg_volume_20": 450891.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001013594-26-000914", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. moves to a 7.6% passive stake in AZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001013594-26-000914-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001013594-26-000608", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. moves to a 6.3% passive stake in AZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001013594-26-000608-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001172661-26-002344", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. raises a passive stake in AZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001172661-26-002344-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001723643-26-000003", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. crosses 5% of AZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001723643-26-000003-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299025}], "recent_buys": [], "institutional": [{"id": "13DG-0001013594-26-000914", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. moves to a 7.6% passive stake in AZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001013594-26-000914-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001013594-26-000608", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. moves to a 6.3% passive stake in AZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001013594-26-000608-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001172661-26-002344", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. raises a passive stake in AZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001172661-26-002344-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001723643-26-000003", "src": "13DG", "ticker": "AZ", "cik": "1866030", "company": "A2Z CUST2MATE SOLUTIONS CORP.", "company_raw": "A2Z CUST2MATE SOLUTIONS CORP.", "who": "A2Z cust2mate Solutions Corp.", "who_key": "A2Z CUST2MATE SOLUTIONS CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "A2Z CUST2MATE SOLUTIONS CORP. crosses 5% of AZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1866030/0001723643-26-000003-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299025}], "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": "A2Z Cust2Mate Solutions Corp. - Common Shares", "new_value": "A2Z CUST2MATE SOLUTIONS CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866030", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866030", "applied": 1, "detected_at": "2026-09-10T10:06:35.120018"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-20", "close": 13.179, "volume": 3978.0}, {"date": "2021-08-23", "close": 13.25, "volume": 9240.0}, {"date": "2021-08-24", "close": 13.025, "volume": 4765.0}, {"date": "2021-08-25", "close": 13.3, "volume": 5182.0}, {"date": "2021-08-26", "close": 13.6, "volume": 17152.0}, {"date": "2021-08-27", "close": 13.275, "volume": 10450.0}, {"date": "2021-08-30", "close": 13.1, "volume": 7227.0}, {"date": "2021-08-31", "close": 13.0, "volume": 3382.0}, {"date": "2021-09-01", "close": 13.2407, "volume": 22156.0}, {"date": "2021-09-02", "close": 13.325, "volume": 9926.0}, {"date": "2021-09-03", "close": 14.75, "volume": 17545.0}, {"date": "2021-09-07", "close": 15.125, "volume": 6486.0}, {"date": "2021-09-08", "close": 15.2062, "volume": 7624.0}, {"date": "2021-09-09", "close": 15.405, "volume": 15178.0}, {"date": "2021-09-10", "close": 15.75, "volume": 19733.0}, {"date": "2021-09-13", "close": 16.025, "volume": 30246.0}, {"date": "2021-09-14", "close": 16.75, "volume": 22845.0}, {"date": "2021-09-15", "close": 19.375, "volume": 14934.0}, {"date": "2021-09-16", "close": 19.125, "volume": 18838.0}, {"date": "2021-09-17", "close": 17.7791, "volume": 5580.0}, {"date": "2021-09-20", "close": 17.385, "volume": 10706.0}, {"date": "2021-09-21", "close": 17.075, "volume": 929.0}, {"date": "2021-09-22", "close": 17.25, "volume": 2622.0}, {"date": "2021-09-23", "close": 17.75, "volume": 14361.0}, {"date": "2021-09-24", "close": 17.7, "volume": 3775.0}, {"date": "2021-09-27", "close": 18.1273, "volume": 1496.0}, {"date": "2021-09-28", "close": 17.625, "volume": 3938.0}, {"date": "2021-09-29", "close": 17.58, "volume": 7076.0}, {"date": "2021-09-30", "close": 17.725, "volume": 4882.0}, {"date": "2021-10-01", "close": 17.9, "volume": 9060.0}, {"date": "2021-10-04", "close": 17.5875, "volume": 5892.0}, {"date": "2021-10-05", "close": 16.5, "volume": 8050.0}, {"date": "2021-10-06", "close": 16.775, "volume": 5361.0}, {"date": "2021-10-07", "close": 16.775, "volume": 6725.0}, {"date": "2021-10-08", "close": 17.125, "volume": 2126.0}, {"date": "2021-10-11", "close": 17.025, "volume": 1684.0}, {"date": "2021-10-12", "close": 16.3688, "volume": 8674.0}, {"date": "2021-10-13", "close": 16.05, "volume": 8958.0}, {"date": "2021-10-14", "close": 16.4217, "volume": 10396.0}, {"date": "2021-10-15", "close": 16.8609, "volume": 4335.0}, {"date": "2021-10-18", "close": 16.675, "volume": 12994.0}, {"date": "2021-10-19", "close": 16.425, "volume": 11952.0}, {"date": "2021-10-20", "close": 15.8, "volume": 15405.0}, {"date": "2021-10-21", "close": 16.05, "volume": 12263.0}, {"date": "2021-10-22", "close": 16.725, "volume": 13549.0}, {"date": "2021-10-25", "close": 16.975, "volume": 15168.0}, {"date": "2021-10-26", "close": 17.5, "volume": 57029.0}, {"date": "2021-10-27", "close": 19.0375, "volume": 61235.0}, {"date": "2021-10-28", "close": 19.375, "volume": 35446.0}, {"date": "2021-10-29", "close": 20.375, "volume": 38859.0}, {"date": "2021-11-01", "close": 20.6, "volume": 25501.0}, {"date": "2021-11-02", "close": 20.625, "volume": 11286.0}, {"date": "2021-11-03", "close": 20.8, "volume": 8714.0}, {"date": "2021-11-04", "close": 20.4, "volume": 13206.0}, {"date": "2021-11-05", "close": 19.65, "volume": 10153.0}, {"date": "2021-11-08", "close": 18.75, "volume": 37999.0}, {"date": "2021-11-09", "close": 18.225, "volume": 4827.0}, {"date": "2021-11-10", "close": 17.35, "volume": 33487.0}, {"date": "2021-11-11", "close": 18.663, "volume": 8664.0}, {"date": "2021-11-12", "close": 19.925, "volume": 17483.0}, {"date": "2021-11-15", "close": 19.8425, "volume": 27069.0}, {"date": "2021-11-16", "close": 19.7982, "volume": 4832.0}, {"date": "2021-11-17", "close": 19.375, "volume": 7544.0}, {"date": "2021-11-18", "close": 19.4075, "volume": 7541.0}, {"date": "2021-11-19", "close": 19.8, "volume": 15830.0}, {"date": "2021-11-22", "close": 19.5, "volume": 14054.0}, {"date": "2021-11-23", "close": 19.0, "volume": 12607.0}, {"date": "2021-11-24", "close": 18.15, "volume": 10235.0}, {"date": "2021-11-26", "close": 17.825, "volume": 8782.0}, {"date": "2021-11-29", "close": 17.875, "volume": 23993.0}, {"date": "2021-11-30", "close": 17.725, "volume": 17373.0}, {"date": "2021-12-01", "close": 18.264, "volume": 37126.0}, {"date": "2021-12-02", "close": 18.125, "volume": 44607.0}, {"date": "2021-12-03", "close": 16.75, "volume": 12970.0}, {"date": "2021-12-06", "close": 17.475, "volume": 49054.0}, {"date": "2021-12-07", "close": 16.3, "volume": 21822.0}, {"date": "2021-12-08", "close": 16.85, "volume": 26887.0}, {"date": "2021-12-09", "close": 18.2688, "volume": 21182.0}, {"date": "2021-12-10", "close": 17.425, "volume": 9461.0}, {"date": "2021-12-13", "close": 18.125, "volume": 17927.0}, {"date": "2021-12-14", "close": 18.495, "volume": 10034.0}, {"date": "2021-12-15", "close": 19.1988, "volume": 22325.0}, {"date": "2021-12-16", "close": 19.425, "volume": 9221.0}, {"date": "2021-12-17", "close": 19.26, "volume": 5520.0}, {"date": "2021-12-20", "close": 19.875, "volume": 25218.0}, {"date": "2021-12-21", "close": 21.25, "volume": 38267.0}, {"date": "2021-12-22", "close": 21.875, "volume": 19538.0}, {"date": "2021-12-23", "close": 24.225, "volume": 6030.0}, {"date": "2021-12-27", "close": 24.225, "volume": 13462.0}, {"date": "2021-12-28", "close": 24.625, "volume": 14369.0}, {"date": "2021-12-29", "close": 24.225, "volume": 29161.0}, {"date": "2021-12-30", "close": 27.7625, "volume": 20846.0}, {"date": "2021-12-31", "close": 27.075, "volume": 10308.0}, {"date": "2022-01-03", "close": 27.1, "volume": 12790.0}, {"date": "2022-01-04", "close": 27.1363, "volume": 22276.0}, {"date": "2022-01-05", "close": 25.65, "volume": 30203.0}, {"date": "2022-01-06", "close": 23.85, "volume": 37028.0}, {"date": "2022-01-07", "close": 22.6, "volume": 27945.0}, {"date": "2022-01-10", "close": 22.2, "volume": 21001.0}, {"date": "2022-01-11", "close": 22.875, "volume": 17550.0}, {"date": "2022-01-12", "close": 22.6, "volume": 16020.0}, {"date": "2022-01-13", "close": 21.975, "volume": 18254.0}, {"date": "2022-01-14", "close": 22.425, "volume": 6010.0}, {"date": "2022-01-18", "close": 22.125, "volume": 23123.0}, {"date": "2022-01-19", "close": 22.05, "volume": 40076.0}, {"date": "2022-01-20", "close": 20.125, "volume": 54129.0}, {"date": "2022-01-21", "close": 17.925, "volume": 14255.0}, {"date": "2022-01-24", "close": 15.85, "volume": 52124.0}, {"date": "2022-01-25", "close": 14.15, "volume": 15301.0}, {"date": "2022-01-26", "close": 13.75, "volume": 29306.0}, {"date": "2022-01-27", "close": 12.175, "volume": 37598.0}, {"date": "2022-01-28", "close": 13.275, "volume": 17645.0}, {"date": "2022-01-31", "close": 14.25, "volume": 12116.0}, {"date": "2022-02-01", "close": 14.375, "volume": 18033.0}, {"date": "2022-02-02", "close": 16.15, "volume": 31486.0}, {"date": "2022-02-03", "close": 15.95, "volume": 20670.0}, {"date": "2022-02-04", "close": 15.8133, "volume": 7474.0}, {"date": "2022-02-07", "close": 15.875, "volume": 14444.0}, {"date": "2022-02-08", "close": 15.95, "volume": 7835.0}, {"date": "2022-02-09", "close": 16.9948, "volume": 22890.0}, {"date": "2022-02-10", "close": 16.75, "volume": 15073.0}, {"date": "2022-02-11", "close": 16.9975, "volume": 15975.0}, {"date": "2022-02-14", "close": 17.0, "volume": 9677.0}, {"date": "2022-02-15", "close": 17.25, "volume": 12661.0}, {"date": "2022-02-16", "close": 16.1155, "volume": 27061.0}, {"date": "2022-02-17", "close": 15.95, "volume": 18332.0}, {"date": "2022-02-18", "close": 15.675, "volume": 11327.0}, {"date": "2022-02-22", "close": 15.25, "volume": 9615.0}, {"date": "2022-02-23", "close": 14.475, "volume": 11334.0}, {"date": "2022-02-24", "close": 13.75, "volume": 30566.0}, {"date": "2022-02-25", "close": 15.225, "volume": 75511.0}, {"date": "2022-02-28", "close": 15.825, "volume": 32091.0}, {"date": "2022-03-01", "close": 14.875, "volume": 6672.0}, {"date": "2022-03-02", "close": 14.75, "volume": 3942.0}, {"date": "2022-03-03", "close": 15.4133, "volume": 7611.0}, {"date": "2022-03-04", "close": 13.875, "volume": 7235.0}, {"date": "2022-03-07", "close": 13.075, "volume": 7607.0}, {"date": "2022-03-08", "close": 13.625, "volume": 22422.0}, {"date": "2022-03-09", "close": 14.15, "volume": 15776.0}, {"date": "2022-03-10", "close": 14.25, "volume": 10856.0}, {"date": "2022-03-11", "close": 14.6375, "volume": 9309.0}, {"date": "2022-03-14", "close": 14.5, "volume": 15461.0}, {"date": "2022-03-15", "close": 14.625, "volume": 11452.0}, {"date": "2022-03-16", "close": 15.0, "volume": 13704.0}, {"date": "2022-03-17", "close": 14.6125, "volume": 6892.0}, {"date": "2022-03-18", "close": 14.5, "volume": 2352.0}, {"date": "2022-03-21", "close": 14.5, "volume": 12084.0}, {"date": "2022-03-22", "close": 14.75, "volume": 23896.0}, {"date": "2022-03-23", "close": 14.625, "volume": 16816.0}, {"date": "2022-03-24", "close": 15.25, "volume": 14275.0}, {"date": "2022-03-25", "close": 16.45, "volume": 26226.0}, {"date": "2022-03-28", "close": 16.675, "volume": 15300.0}, {"date": "2022-03-29", "close": 16.5, "volume": 13192.0}, {"date": "2022-03-30", "close": 15.925, "volume": 16806.0}, {"date": "2022-03-31", "close": 15.7, "volume": 14880.0}, {"date": "2022-04-01", "close": 15.925, "volume": 2638.0}, {"date": "2022-04-04", "close": 15.925, "volume": 12003.0}, {"date": "2022-04-05", "close": 14.95, "volume": 3277.0}, {"date": "2022-04-06", "close": 14.625, "volume": 7335.0}, {"date": "2022-04-07", "close": 13.775, "volume": 5730.0}, {"date": "2022-04-08", "close": 14.075, "volume": 2748.0}, {"date": "2022-04-11", "close": 12.55, "volume": 21156.0}, {"date": "2022-04-12", "close": 13.125, "volume": 10085.0}, {"date": "2022-04-13", "close": 14.075, "volume": 6784.0}, {"date": "2022-04-14", "close": 14.2, "volume": 7281.0}, {"date": "2022-04-18", "close": 14.2, "volume": 7552.0}, {"date": "2022-04-19", "close": 14.375, "volume": 6231.0}, {"date": "2022-04-20", "close": 14.25, "volume": 13251.0}, {"date": "2022-04-21", "close": 13.15, "volume": 14658.0}, {"date": "2022-04-22", "close": 12.85, "volume": 6539.0}, {"date": "2022-04-25", "close": 12.725, "volume": 21325.0}, {"date": "2022-04-26", "close": 13.0, "volume": 3183.0}, {"date": "2022-04-27", "close": 12.775, "volume": 13899.0}, {"date": "2022-04-28", "close": 12.4, "volume": 27297.0}, {"date": "2022-04-29", "close": 12.25, "volume": 12598.0}, {"date": "2022-05-02", "close": 11.75, "volume": 9878.0}, {"date": "2022-05-03", "close": 11.9, "volume": 8645.0}, {"date": "2022-05-04", "close": 11.0, "volume": 14940.0}, {"date": "2022-05-05", "close": 10.0, "volume": 19575.0}, {"date": "2022-05-06", "close": 10.25, "volume": 23854.0}, {"date": "2022-05-09", "close": 9.25, "volume": 24359.0}, {"date": "2022-05-10", "close": 9.0, "volume": 39076.0}, {"date": "2022-05-11", "close": 8.5, "volume": 33322.0}, {"date": "2022-05-12", "close": 8.65, "volume": 7878.0}, {"date": "2022-05-13", "close": 11.575, "volume": 58033.0}, {"date": "2022-05-16", "close": 11.75, "volume": 35454.0}, {"date": "2022-05-17", "close": 10.725, "volume": 19164.0}, {"date": "2022-05-18", "close": 9.375, "volume": 14926.0}, {"date": "2022-05-19", "close": 9.7, "volume": 12990.0}, {"date": "2022-05-20", "close": 10.225, "volume": 9491.0}, {"date": "2022-05-23", "close": 9.15, "volume": 29096.0}, {"date": "2022-05-24", "close": 8.575, "volume": 5720.0}, {"date": "2022-05-25", "close": 9.3, "volume": 10200.0}, {"date": "2022-05-26", "close": 9.65, "volume": 11837.0}, {"date": "2022-05-27", "close": 10.15, "volume": 18019.0}, {"date": "2022-05-31", "close": 10.375, "volume": 25208.0}, {"date": "2022-06-01", "close": 9.825, "volume": 12852.0}, {"date": "2022-06-02", "close": 9.6502, "volume": 6886.0}, {"date": "2022-06-03", "close": 9.9, "volume": 3274.0}, {"date": "2022-06-06", "close": 9.275, "volume": 6031.0}, {"date": "2022-06-07", "close": 9.075, "volume": 12057.0}, {"date": "2022-06-08", "close": 8.0, "volume": 36336.0}, {"date": "2022-06-09", "close": 8.375, "volume": 18427.0}, {"date": "2022-06-10", "close": 7.975, "volume": 6521.0}, {"date": "2022-06-13", "close": 7.425, "volume": 10494.0}, {"date": "2022-06-14", "close": 7.45, "volume": 5992.0}, {"date": "2022-06-15", "close": 7.8087, "volume": 43073.0}, {"date": "2022-06-16", "close": 7.475, "volume": 7603.0}, {"date": "2022-06-17", "close": 7.4775, "volume": 1129.0}, {"date": "2022-06-21", "close": 7.625, "volume": 5905.0}, {"date": "2022-06-22", "close": 7.525, "volume": 2095.0}, {"date": "2022-06-23", "close": 7.4993, "volume": 5630.0}, {"date": "2022-06-24", "close": 7.775, "volume": 12544.0}, {"date": "2022-06-27", "close": 7.5, "volume": 3110.0}, {"date": "2022-06-28", "close": 7.275, "volume": 20947.0}, {"date": "2022-06-29", "close": 7.375, "volume": 1427.0}, {"date": "2022-06-30", "close": 7.225, "volume": 11922.0}, {"date": "2022-07-01", "close": 7.55, "volume": 997.0}, {"date": "2022-07-05", "close": 7.425, "volume": 10397.0}, {"date": "2022-07-06", "close": 7.125, "volume": 17832.0}, {"date": "2022-07-07", "close": 7.225, "volume": 13460.0}, {"date": "2022-07-08", "close": 6.625, "volume": 5420.0}, {"date": "2022-07-11", "close": 6.25, "volume": 253912.0}, {"date": "2022-07-12", "close": 7.2, "volume": 41130.0}, {"date": "2022-07-13", "close": 7.9, "volume": 32127.0}, {"date": "2022-07-14", "close": 7.175, "volume": 21439.0}, {"date": "2022-07-15", "close": 7.3, "volume": 4710.0}, {"date": "2022-07-18", "close": 7.225, "volume": 13436.0}, {"date": "2022-07-19", "close": 7.025, "volume": 25454.0}, {"date": "2022-07-20", "close": 7.175, "volume": 24450.0}, {"date": "2022-07-21", "close": 7.575, "volume": 11931.0}, {"date": "2022-07-22", "close": 7.25, "volume": 13482.0}, {"date": "2022-07-25", "close": 6.925, "volume": 12832.0}, {"date": "2022-07-26", "close": 6.9375, "volume": 2955.0}, {"date": "2022-07-27", "close": 7.1, "volume": 33908.0}, {"date": "2022-07-28", "close": 7.425, "volume": 12366.0}, {"date": "2022-07-29", "close": 7.0, "volume": 7492.0}, {"date": "2022-08-01", "close": 7.3, "volume": 10370.0}, {"date": "2022-08-02", "close": 7.75, "volume": 17659.0}, {"date": "2022-08-03", "close": 8.05, "volume": 27441.0}, {"date": "2022-08-04", "close": 8.125, "volume": 30028.0}, {"date": "2022-08-05", "close": 7.9, "volume": 9157.0}, {"date": "2022-08-08", "close": 7.9478, "volume": 7479.0}, {"date": "2022-08-09", "close": 8.25, "volume": 15844.0}, {"date": "2022-08-10", "close": 8.25, "volume": 3504.0}, {"date": "2022-08-11", "close": 9.2, "volume": 21095.0}, {"date": "2022-08-12", "close": 9.25, "volume": 34758.0}, {"date": "2022-08-15", "close": 9.125, "volume": 23981.0}, {"date": "2022-08-16", "close": 9.225, "volume": 2268.0}, {"date": "2022-08-17", "close": 9.3, "volume": 4126.0}, {"date": "2022-08-18", "close": 8.85, "volume": 15070.0}, {"date": "2022-08-19", "close": 8.725, "volume": 2749.0}, {"date": "2022-08-22", "close": 8.45, "volume": 29987.0}, {"date": "2022-08-23", "close": 8.7, "volume": 10317.0}, {"date": "2022-08-24", "close": 8.95, "volume": 12482.0}, {"date": "2022-08-25", "close": 9.225, "volume": 9906.0}, {"date": "2022-08-26", "close": 8.96, "volume": 4156.0}, {"date": "2022-08-29", "close": 8.85, "volume": 2937.0}, {"date": "2022-08-30", "close": 8.7, "volume": 16656.0}, {"date": "2022-08-31", "close": 9.2, "volume": 26510.0}, {"date": "2022-09-01", "close": 8.25, "volume": 2454.0}, {"date": "2022-09-02", "close": 8.8, "volume": 2904.0}, {"date": "2022-09-06", "close": 8.25, "volume": 12626.0}, {"date": "2022-09-07", "close": 8.1, "volume": 23148.0}, {"date": "2022-09-08", "close": 8.1, "volume": 9092.0}, {"date": "2022-09-09", "close": 7.825, "volume": 6250.0}, {"date": "2022-09-12", "close": 8.225, "volume": 9594.0}, {"date": "2022-09-13", "close": 8.25, "volume": 5830.0}, {"date": "2022-09-14", "close": 8.125, "volume": 2800.0}, {"date": "2022-09-15", "close": 7.775, "volume": 10908.0}, {"date": "2022-09-16", "close": 7.475, "volume": 3406.0}, {"date": "2022-09-19", "close": 7.2693, "volume": 53476.0}, {"date": "2022-09-20", "close": 7.5, "volume": 3132.0}, {"date": "2022-09-21", "close": 7.225, "volume": 4766.0}, {"date": "2022-09-22", "close": 6.275, "volume": 10991.0}, {"date": "2022-09-23", "close": 5.7503, "volume": 6862.0}, {"date": "2022-09-26", "close": 5.4, "volume": 8895.0}, {"date": "2022-09-27", "close": 5.375, "volume": 1544.0}, {"date": "2022-09-28", "close": 4.575, "volume": 140025.0}, {"date": "2022-09-29", "close": 4.3, "volume": 16920.0}, {"date": "2022-09-30", "close": 4.55, "volume": 20856.0}, {"date": "2022-10-03", "close": 4.125, "volume": 15506.0}, {"date": "2022-10-04", "close": 4.1347, "volume": 5528.0}, {"date": "2022-10-05", "close": 3.897, "volume": 31140.0}, {"date": "2022-10-06", "close": 4.008, "volume": 35398.0}, {"date": "2022-10-07", "close": 4.4, "volume": 55492.0}, {"date": "2022-10-10", "close": 4.375, "volume": 13292.0}, {"date": "2022-10-11", "close": 4.275, "volume": 11686.0}, {"date": "2022-10-12", "close": 4.55, "volume": 28358.0}, {"date": "2022-10-13", "close": 5.2, "volume": 414043.0}, {"date": "2022-10-14", "close": 4.65, "volume": 61931.0}, {"date": "2022-10-17", "close": 4.25, "volume": 44925.0}, {"date": "2022-10-18", "close": 4.125, "volume": 46191.0}, {"date": "2022-10-19", "close": 4.025, "volume": 18316.0}, {"date": "2022-10-20", "close": 3.925, "volume": 33665.0}, {"date": "2022-10-21", "close": 3.775, "volume": 14828.0}, {"date": "2022-10-24", "close": 3.875, "volume": 12039.0}, {"date": "2022-10-25", "close": 3.8, "volume": 32782.0}, {"date": "2022-10-26", "close": 3.75, "volume": 20516.0}, {"date": "2022-10-27", "close": 3.475, "volume": 58650.0}, {"date": "2022-10-28", "close": 3.4143, "volume": 11634.0}, {"date": "2022-10-31", "close": 3.05, "volume": 43222.0}, {"date": "2022-11-01", "close": 3.1748, "volume": 20898.0}, {"date": "2022-11-02", "close": 3.025, "volume": 31497.0}, {"date": "2022-11-03", "close": 2.8, "volume": 37464.0}, {"date": "2022-11-04", "close": 2.975, "volume": 13404.0}, {"date": "2022-11-07", "close": 2.675, "volume": 15206.0}, {"date": "2022-11-08", "close": 2.8135, "volume": 19715.0}, {"date": "2022-11-09", "close": 2.8, "volume": 19543.0}, {"date": "2022-11-10", "close": 2.95, "volume": 74444.0}, {"date": "2022-11-11", "close": 2.8, "volume": 27520.0}, {"date": "2022-11-14", "close": 2.6, "volume": 16001.0}, {"date": "2022-11-15", "close": 2.375, "volume": 32788.0}, {"date": "2022-11-16", "close": 2.4748, "volume": 14762.0}, {"date": "2022-11-17", "close": 2.475, "volume": 8405.0}, {"date": "2022-11-18", "close": 2.475, "volume": 10955.0}, {"date": "2022-11-21", "close": 2.428, "volume": 4673.0}, {"date": "2022-11-22", "close": 2.55, "volume": 3853.0}, {"date": "2022-11-23", "close": 2.55, "volume": 3413.0}, {"date": "2022-11-25", "close": 2.6, "volume": 16702.0}, {"date": "2022-11-28", "close": 2.625, "volume": 55314.0}, {"date": "2022-11-29", "close": 3.1, "volume": 37971.0}, {"date": "2022-11-30", "close": 3.55, "volume": 27034.0}, {"date": "2022-12-01", "close": 3.45, "volume": 20273.0}, {"date": "2022-12-02", "close": 3.775, "volume": 22312.0}, {"date": "2022-12-05", "close": 3.95, "volume": 55304.0}, {"date": "2022-12-06", "close": 4.0, "volume": 39414.0}, {"date": "2022-12-07", "close": 3.95, "volume": 24852.0}, {"date": "2022-12-08", "close": 4.25, "volume": 33547.0}, {"date": "2022-12-09", "close": 4.25, "volume": 7291.0}, {"date": "2022-12-12", "close": 4.175, "volume": 10108.0}, {"date": "2022-12-13", "close": 4.15, "volume": 3209.0}, {"date": "2022-12-14", "close": 4.225, "volume": 9084.0}, {"date": "2022-12-15", "close": 4.025, "volume": 7262.0}, {"date": "2022-12-16", "close": 3.775, "volume": 23453.0}, {"date": "2022-12-19", "close": 3.7495, "volume": 9490.0}, {"date": "2022-12-20", "close": 3.575, "volume": 9038.0}, {"date": "2022-12-21", "close": 3.55, "volume": 7642.0}, {"date": "2022-12-22", "close": 2.8752, "volume": 17419.0}, {"date": "2022-12-23", "close": 3.025, "volume": 7649.0}, {"date": "2022-12-27", "close": 3.125, "volume": 21534.0}, {"date": "2022-12-28", "close": 2.875, "volume": 28673.0}, {"date": "2022-12-29", "close": 3.3, "volume": 23939.0}, {"date": "2022-12-30", "close": 3.175, "volume": 8492.0}, {"date": "2023-01-03", "close": 3.275, "volume": 5947.0}, {"date": "2023-01-04", "close": 3.25, "volume": 4518.0}, {"date": "2023-01-05", "close": 3.25, "volume": 6146.0}, {"date": "2023-01-06", "close": 3.2998, "volume": 12566.0}, {"date": "2023-01-09", "close": 3.5085, "volume": 10719.0}, {"date": "2023-01-10", "close": 4.075, "volume": 18307.0}, {"date": "2023-01-11", "close": 4.225, "volume": 7292.0}, {"date": "2023-01-12", "close": 4.45, "volume": 62833.0}, {"date": "2023-01-13", "close": 4.05, "volume": 44694.0}, {"date": "2023-01-17", "close": 4.15, "volume": 13092.0}, {"date": "2023-01-18", "close": 4.9, "volume": 297749.0}, {"date": "2023-01-19", "close": 5.075, "volume": 544311.0}, {"date": "2023-01-20", "close": 5.825, "volume": 448786.0}, {"date": "2023-01-23", "close": 5.35, "volume": 322222.0}, {"date": "2023-01-24", "close": 4.875, "volume": 128229.0}, {"date": "2023-01-25", "close": 5.05, "volume": 39860.0}, {"date": "2023-01-26", "close": 4.8, "volume": 64804.0}, {"date": "2023-01-27", "close": 4.8725, "volume": 20380.0}, {"date": "2023-01-30", "close": 4.75, "volume": 24425.0}, {"date": "2023-01-31", "close": 4.625, "volume": 31754.0}, {"date": "2023-02-01", "close": 4.6125, "volume": 23304.0}, {"date": "2023-02-02", "close": 4.5, "volume": 41465.0}, {"date": "2023-02-03", "close": 4.525, "volume": 16222.0}, {"date": "2023-02-06", "close": 4.375, "volume": 14461.0}, {"date": "2023-02-07", "close": 4.275, "volume": 7563.0}, {"date": "2023-02-08", "close": 4.125, "volume": 25317.0}, {"date": "2023-02-09", "close": 3.875, "volume": 24890.0}, {"date": "2023-02-10", "close": 4.0, "volume": 6518.0}, {"date": "2023-02-13", "close": 4.1, "volume": 24771.0}, {"date": "2023-02-14", "close": 4.1, "volume": 20686.0}, {"date": "2023-02-15", "close": 4.0875, "volume": 10018.0}, {"date": "2023-02-16", "close": 4.2, "volume": 16220.0}, {"date": "2023-02-17", "close": 4.3, "volume": 24990.0}, {"date": "2023-02-21", "close": 4.3, "volume": 16326.0}, {"date": "2023-02-22", "close": 4.3, "volume": 10598.0}, {"date": "2023-02-23", "close": 4.25, "volume": 4646.0}, {"date": "2023-02-24", "close": 3.992, "volume": 8980.0}, {"date": "2023-02-27", "close": 3.775, "volume": 6244.0}, {"date": "2023-02-28", "close": 4.275, "volume": 24608.0}, {"date": "2023-03-01", "close": 4.25, "volume": 7410.0}, {"date": "2023-03-02", "close": 4.125, "volume": 7794.0}, {"date": "2023-03-03", "close": 4.0, "volume": 4722.0}, {"date": "2023-03-06", "close": 4.2, "volume": 9151.0}, {"date": "2023-03-07", "close": 4.2, "volume": 7090.0}, {"date": "2023-03-08", "close": 4.0625, "volume": 24528.0}, {"date": "2023-03-09", "close": 4.025, "volume": 4524.0}, {"date": "2023-03-10", "close": 3.825, "volume": 9703.0}, {"date": "2023-03-13", "close": 3.5892, "volume": 15112.0}, {"date": "2023-03-14", "close": 3.4125, "volume": 12217.0}, {"date": "2023-03-15", "close": 3.0, "volume": 31942.0}, {"date": "2023-03-16", "close": 3.125, "volume": 38363.0}, {"date": "2023-03-17", "close": 3.1, "volume": 4947.0}, {"date": "2023-03-20", "close": 3.15, "volume": 3087.0}, {"date": "2023-03-21", "close": 2.9, "volume": 11192.0}, {"date": "2023-03-22", "close": 2.8, "volume": 15888.0}, {"date": "2023-03-23", "close": 2.65, "volume": 19789.0}, {"date": "2023-03-24", "close": 2.7132, "volume": 27098.0}, {"date": "2023-03-27", "close": 2.75, "volume": 18358.0}, {"date": "2023-03-28", "close": 2.65, "volume": 23067.0}, {"date": "2023-03-29", "close": 2.55, "volume": 106178.0}, {"date": "2023-03-30", "close": 2.95, "volume": 55465.0}, {"date": "2023-03-31", "close": 3.225, "volume": 27019.0}, {"date": "2023-04-03", "close": 3.25, "volume": 25840.0}, {"date": "2023-04-04", "close": 3.125, "volume": 19370.0}, {"date": "2023-04-05", "close": 2.955, "volume": 5135.0}, {"date": "2023-04-06", "close": 3.375, "volume": 14197.0}, {"date": "2023-04-10", "close": 3.375, "volume": 13376.0}, {"date": "2023-04-11", "close": 3.35, "volume": 18818.0}, {"date": "2023-04-12", "close": 3.225, "volume": 22948.0}, {"date": "2023-04-13", "close": 3.125, "volume": 17098.0}, {"date": "2023-04-14", "close": 3.35, "volume": 26684.0}, {"date": "2023-04-17", "close": 3.1225, "volume": 34391.0}, {"date": "2023-04-18", "close": 2.725, "volume": 25211.0}, {"date": "2023-04-19", "close": 2.775, "volume": 27636.0}, {"date": "2023-04-20", "close": 2.7422, "volume": 24900.0}, {"date": "2023-04-21", "close": 2.95, "volume": 23095.0}, {"date": "2023-04-24", "close": 2.7, "volume": 18378.0}, {"date": "2023-04-25", "close": 2.825, "volume": 15106.0}, {"date": "2023-04-26", "close": 2.65, "volume": 11652.0}, {"date": "2023-04-27", "close": 2.7, "volume": 26920.0}, {"date": "2023-04-28", "close": 2.7982, "volume": 6626.0}, {"date": "2023-05-01", "close": 3.325, "volume": 60619.0}, {"date": "2023-05-02", "close": 3.225, "volume": 14820.0}, {"date": "2023-05-03", "close": 3.275, "volume": 21703.0}, {"date": "2023-05-04", "close": 3.1875, "volume": 12733.0}, {"date": "2023-05-05", "close": 3.125, "volume": 3618.0}, {"date": "2023-05-08", "close": 3.225, "volume": 12769.0}, {"date": "2023-05-09", "close": 3.3, "volume": 25926.0}, {"date": "2023-05-10", "close": 3.4232, "volume": 49977.0}, {"date": "2023-05-11", "close": 3.425, "volume": 21711.0}, {"date": "2023-05-12", "close": 3.6, "volume": 27222.0}, {"date": "2023-05-15", "close": 3.9903, "volume": 45719.0}, {"date": "2023-05-16", "close": 4.3, "volume": 59410.0}, {"date": "2023-05-17", "close": 4.85, "volume": 89984.0}, {"date": "2023-05-18", "close": 4.2, "volume": 68440.0}, {"date": "2023-05-19", "close": 4.425, "volume": 28108.0}, {"date": "2023-05-22", "close": 4.425, "volume": 25783.0}, {"date": "2023-05-23", "close": 4.55, "volume": 16278.0}, {"date": "2023-05-24", "close": 4.45, "volume": 17348.0}, {"date": "2023-05-25", "close": 4.2, "volume": 17615.0}, {"date": "2023-05-26", "close": 4.3247, "volume": 15996.0}, {"date": "2023-05-30", "close": 4.55, "volume": 29096.0}, {"date": "2023-05-31", "close": 4.6, "volume": 22432.0}, {"date": "2023-06-01", "close": 4.7, "volume": 8576.0}, {"date": "2023-06-02", "close": 4.75, "volume": 12077.0}, {"date": "2023-06-05", "close": 5.075, "volume": 24206.0}, {"date": "2023-06-06", "close": 5.025, "volume": 29977.0}, {"date": "2023-06-07", "close": 5.175, "volume": 84750.0}, {"date": "2023-06-08", "close": 5.1375, "volume": 14856.0}, {"date": "2023-06-09", "close": 6.0, "volume": 144967.0}, {"date": "2023-06-12", "close": 5.6502, "volume": 100510.0}, {"date": "2023-06-13", "close": 5.75, "volume": 89319.0}, {"date": "2023-06-14", "close": 5.7888, "volume": 80267.0}, {"date": "2023-06-15", "close": 6.35, "volume": 185754.0}, {"date": "2023-06-16", "close": 7.075, "volume": 193755.0}, {"date": "2023-06-20", "close": 7.325, "volume": 228441.0}, {"date": "2023-06-21", "close": 7.3, "volume": 146794.0}, {"date": "2023-06-22", "close": 6.525, "volume": 99241.0}, {"date": "2023-06-23", "close": 6.65, "volume": 176868.0}, {"date": "2023-06-26", "close": 6.325, "volume": 48732.0}, {"date": "2023-06-27", "close": 5.45, "volume": 107153.0}, {"date": "2023-06-28", "close": 5.775, "volume": 70615.0}, {"date": "2023-06-29", "close": 5.875, "volume": 102797.0}, {"date": "2023-06-30", "close": 6.325, "volume": 104272.0}, {"date": "2023-07-03", "close": 6.325, "volume": 77684.0}, {"date": "2023-07-05", "close": 5.65, "volume": 171874.0}, {"date": "2023-07-06", "close": 5.475, "volume": 107878.0}, {"date": "2023-07-07", "close": 6.05, "volume": 64162.0}, {"date": "2023-07-10", "close": 6.05, "volume": 25461.0}, {"date": "2023-07-11", "close": 5.55, "volume": 65038.0}, {"date": "2023-07-12", "close": 5.7, "volume": 110278.0}, {"date": "2023-07-13", "close": 5.8, "volume": 67199.0}, {"date": "2023-07-14", "close": 5.5, "volume": 36546.0}, {"date": "2023-07-17", "close": 5.6, "volume": 67657.0}, {"date": "2023-07-18", "close": 5.525, "volume": 18388.0}, {"date": "2023-07-19", "close": 5.375, "volume": 42862.0}, {"date": "2023-07-20", "close": 5.1, "volume": 48332.0}, {"date": "2023-07-21", "close": 5.075, "volume": 21240.0}, {"date": "2023-07-24", "close": 4.875, "volume": 34588.0}, {"date": "2023-07-25", "close": 4.775, "volume": 33902.0}, {"date": "2023-07-26", "close": 4.525, "volume": 25563.0}, {"date": "2023-07-27", "close": 4.5, "volume": 13880.0}, {"date": "2023-07-28", "close": 5.075, "volume": 44563.0}, {"date": "2023-07-31", "close": 5.7125, "volume": 95296.0}, {"date": "2023-08-01", "close": 5.75, "volume": 27560.0}, {"date": "2023-08-02", "close": 5.65, "volume": 44097.0}, {"date": "2023-08-03", "close": 5.4, "volume": 20218.0}, {"date": "2023-08-04", "close": 5.325, "volume": 17396.0}, {"date": "2023-08-07", "close": 4.925, "volume": 50451.0}, {"date": "2023-08-08", "close": 4.625, "volume": 36604.0}, {"date": "2023-08-09", "close": 4.425, "volume": 27342.0}, {"date": "2023-08-10", "close": 4.6, "volume": 62084.0}, {"date": "2023-08-11", "close": 5.375, "volume": 50896.0}, {"date": "2023-08-14", "close": 5.1, "volume": 19522.0}, {"date": "2023-08-15", "close": 5.825, "volume": 33449.0}, {"date": "2023-08-16", "close": 5.675, "volume": 35004.0}, {"date": "2023-08-17", "close": 5.5, "volume": 30101.0}, {"date": "2023-08-18", "close": 6.075, "volume": 119195.0}, {"date": "2023-08-21", "close": 6.075, "volume": 65414.0}, {"date": "2023-08-22", "close": 5.575, "volume": 35952.0}, {"date": "2023-08-23", "close": 6.075, "volume": 57411.0}, {"date": "2023-08-24", "close": 5.65, "volume": 14719.0}, {"date": "2023-08-25", "close": 5.55, "volume": 28562.0}, {"date": "2023-08-28", "close": 5.3, "volume": 13112.0}, {"date": "2023-08-29", "close": 5.3, "volume": 30543.0}, {"date": "2023-08-30", "close": 5.675, "volume": 50983.0}, {"date": "2023-08-31", "close": 5.4, "volume": 18212.0}, {"date": "2023-09-01", "close": 5.2, "volume": 17054.0}, {"date": "2023-09-05", "close": 5.1875, "volume": 8148.0}, {"date": "2023-09-06", "close": 5.025, "volume": 6677.0}, {"date": "2023-09-07", "close": 5.0, "volume": 20218.0}, {"date": "2023-09-08", "close": 4.7, "volume": 51933.0}, {"date": "2023-09-11", "close": 4.725, "volume": 35873.0}, {"date": "2023-09-12", "close": 4.725, "volume": 25998.0}, {"date": "2023-09-13", "close": 4.525, "volume": 18783.0}, {"date": "2023-09-14", "close": 4.425, "volume": 19922.0}, {"date": "2023-09-15", "close": 4.8, "volume": 13627.0}, {"date": "2023-09-18", "close": 4.25, "volume": 20322.0}, {"date": "2023-09-19", "close": 4.2375, "volume": 14163.0}, {"date": "2023-09-20", "close": 3.95, "volume": 19134.0}, {"date": "2023-09-21", "close": 3.9375, "volume": 21055.0}, {"date": "2023-09-22", "close": 3.925, "volume": 12339.0}, {"date": "2023-09-25", "close": 3.875, "volume": 3569.0}, {"date": "2023-09-26", "close": 3.8, "volume": 4566.0}, {"date": "2023-09-27", "close": 3.825, "volume": 11439.0}, {"date": "2023-09-28", "close": 3.825, "volume": 9486.0}, {"date": "2023-09-29", "close": 4.125, "volume": 5220.0}, {"date": "2023-10-02", "close": 4.0, "volume": 5817.0}, {"date": "2023-10-03", "close": 3.875, "volume": 10602.0}, {"date": "2023-10-04", "close": 3.975, "volume": 11146.0}, {"date": "2023-10-05", "close": 3.575, "volume": 16136.0}, {"date": "2023-10-06", "close": 4.025, "volume": 21230.0}, {"date": "2023-10-09", "close": 3.625, "volume": 13689.0}, {"date": "2023-10-10", "close": 3.675, "volume": 10356.0}, {"date": "2023-10-11", "close": 3.6, "volume": 5594.0}, {"date": "2023-10-12", "close": 3.275, "volume": 13772.0}, {"date": "2023-10-13", "close": 3.2, "volume": 17162.0}, {"date": "2023-10-16", "close": 3.675, "volume": 28721.0}, {"date": "2023-10-17", "close": 3.75, "volume": 28586.0}, {"date": "2023-10-18", "close": 3.9, "volume": 17082.0}, {"date": "2023-10-19", "close": 3.8, "volume": 7777.0}, {"date": "2023-10-20", "close": 3.675, "volume": 3667.0}, {"date": "2023-10-23", "close": 3.525, "volume": 2617.0}, {"date": "2023-10-24", "close": 4.225, "volume": 83753.0}, {"date": "2023-10-25", "close": 4.2, "volume": 27019.0}, {"date": "2023-10-26", "close": 3.275, "volume": 38668.0}, {"date": "2023-10-27", "close": 3.75, "volume": 24958.0}, {"date": "2023-10-30", "close": 4.15, "volume": 16066.0}, {"date": "2023-10-31", "close": 3.825, "volume": 12810.0}, {"date": "2023-11-01", "close": 3.7, "volume": 7861.0}, {"date": "2023-11-02", "close": 3.85, "volume": 22782.0}, {"date": "2023-11-03", "close": 3.9, "volume": 15124.0}, {"date": "2023-11-06", "close": 3.625, "volume": 9528.0}, {"date": "2023-11-07", "close": 3.65, "volume": 14376.0}, {"date": "2023-11-08", "close": 3.45, "volume": 10793.0}, {"date": "2023-11-09", "close": 3.425, "volume": 28437.0}, {"date": "2023-11-10", "close": 3.275, "volume": 4744.0}, {"date": "2023-11-13", "close": 3.425, "volume": 3979.0}, {"date": "2023-11-14", "close": 3.375, "volume": 6064.0}, {"date": "2023-11-15", "close": 3.45, "volume": 4734.0}, {"date": "2023-11-16", "close": 3.3173, "volume": 3880.0}, {"date": "2023-11-17", "close": 3.275, "volume": 5470.0}, {"date": "2023-11-20", "close": 3.125, "volume": 27093.0}, {"date": "2023-11-21", "close": 3.15, "volume": 18599.0}, {"date": "2023-11-22", "close": 3.2077, "volume": 7216.0}, {"date": "2023-11-24", "close": 3.425, "volume": 6879.0}, {"date": "2023-11-27", "close": 3.7, "volume": 15040.0}, {"date": "2023-11-28", "close": 3.975, "volume": 13804.0}, {"date": "2023-11-29", "close": 3.475, "volume": 9881.0}, {"date": "2023-11-30", "close": 3.75, "volume": 19728.0}, {"date": "2023-12-01", "close": 3.425, "volume": 10836.0}, {"date": "2023-12-04", "close": 3.275, "volume": 6237.0}, {"date": "2023-12-05", "close": 3.2, "volume": 19013.0}, {"date": "2023-12-06", "close": 3.2, "volume": 29733.0}, {"date": "2023-12-07", "close": 3.0, "volume": 11573.0}, {"date": "2023-12-08", "close": 3.0, "volume": 13564.0}, {"date": "2023-12-11", "close": 2.925, "volume": 14939.0}, {"date": "2023-12-12", "close": 3.1, "volume": 21568.0}, {"date": "2023-12-13", "close": 3.0, "volume": 28664.0}, {"date": "2023-12-14", "close": 2.95, "volume": 16926.0}, {"date": "2023-12-15", "close": 3.0, "volume": 15143.0}, {"date": "2023-12-18", "close": 2.925, "volume": 23736.0}, {"date": "2023-12-19", "close": 3.025, "volume": 12656.0}, {"date": "2023-12-20", "close": 3.075, "volume": 33095.0}, {"date": "2023-12-21", "close": 3.3, "volume": 60468.0}, {"date": "2023-12-22", "close": 3.275, "volume": 33211.0}, {"date": "2023-12-26", "close": 3.275, "volume": 55543.0}, {"date": "2023-12-27", "close": 3.325, "volume": 67928.0}, {"date": "2023-12-28", "close": 3.3875, "volume": 27657.0}, {"date": "2023-12-29", "close": 3.425, "volume": 30023.0}, {"date": "2024-01-02", "close": 3.325, "volume": 17050.0}, {"date": "2024-01-03", "close": 2.8978, "volume": 60416.0}, {"date": "2024-01-04", "close": 2.9, "volume": 44431.0}, {"date": "2024-01-05", "close": 2.9723, "volume": 17414.0}, {"date": "2024-01-08", "close": 2.975, "volume": 3156.0}, {"date": "2024-01-09", "close": 2.8523, "volume": 14003.0}, {"date": "2024-01-10", "close": 2.675, "volume": 13056.0}, {"date": "2024-01-11", "close": 2.725, "volume": 9641.0}, {"date": "2024-01-12", "close": 2.7375, "volume": 9213.0}, {"date": "2024-01-16", "close": 2.6743, "volume": 86762.0}, {"date": "2024-01-17", "close": 2.7, "volume": 46020.0}, {"date": "2024-01-18", "close": 2.575, "volume": 19670.0}, {"date": "2024-01-19", "close": 2.575, "volume": 50340.0}, {"date": "2024-01-22", "close": 3.125, "volume": 82463.0}, {"date": "2024-01-23", "close": 3.05, "volume": 21842.0}, {"date": "2024-01-24", "close": 3.249, "volume": 58420.0}, {"date": "2024-01-25", "close": 3.2, "volume": 28759.0}, {"date": "2024-01-26", "close": 2.95, "volume": 19198.0}, {"date": "2024-01-29", "close": 3.1, "volume": 8593.0}, {"date": "2024-01-30", "close": 3.125, "volume": 28602.0}, {"date": "2024-01-31", "close": 2.95, "volume": 6266.0}, {"date": "2024-02-01", "close": 2.8503, "volume": 6265.0}, {"date": "2024-02-02", "close": 2.75, "volume": 5367.0}, {"date": "2024-02-05", "close": 2.6, "volume": 25605.0}, {"date": "2024-02-06", "close": 2.775, "volume": 6680.0}, {"date": "2024-02-07", "close": 2.6785, "volume": 22244.0}, {"date": "2024-02-08", "close": 2.6558, "volume": 24310.0}, {"date": "2024-02-09", "close": 3.0, "volume": 29475.0}, {"date": "2024-02-12", "close": 3.0505, "volume": 16770.0}, {"date": "2024-02-13", "close": 3.075, "volume": 10137.0}, {"date": "2024-02-14", "close": 3.125, "volume": 34467.0}, {"date": "2024-02-15", "close": 2.9, "volume": 12683.0}, {"date": "2024-02-16", "close": 3.15, "volume": 7804.0}, {"date": "2024-02-20", "close": 3.475, "volume": 87583.0}, {"date": "2024-02-21", "close": 3.15, "volume": 28701.0}, {"date": "2024-02-22", "close": 3.1225, "volume": 14478.0}, {"date": "2024-02-23", "close": 3.025, "volume": 26776.0}, {"date": "2024-02-26", "close": 2.9, "volume": 28210.0}, {"date": "2024-02-27", "close": 2.9, "volume": 13138.0}, {"date": "2024-02-28", "close": 2.85, "volume": 24186.0}, {"date": "2024-02-29", "close": 2.0, "volume": 35585.0}, {"date": "2024-03-01", "close": 3.075, "volume": 28183.0}, {"date": "2024-03-04", "close": 2.975, "volume": 15362.0}, {"date": "2024-03-05", "close": 2.85, "volume": 20824.0}, {"date": "2024-03-06", "close": 2.7487, "volume": 10434.0}, {"date": "2024-03-07", "close": 2.675, "volume": 33243.0}, {"date": "2024-03-08", "close": 2.625, "volume": 88416.0}, {"date": "2024-03-11", "close": 2.45, "volume": 49300.0}, {"date": "2024-03-12", "close": 2.1193, "volume": 79019.0}, {"date": "2024-03-13", "close": 2.125, "volume": 77860.0}, {"date": "2024-03-14", "close": 2.0, "volume": 12714.0}, {"date": "2024-03-15", "close": 1.9475, "volume": 20759.0}, {"date": "2024-03-18", "close": 1.675, "volume": 33402.0}, {"date": "2024-03-19", "close": 1.75, "volume": 39850.0}, {"date": "2024-03-20", "close": 1.87, "volume": 36984.0}, {"date": "2024-03-21", "close": 1.675, "volume": 26208.0}, {"date": "2024-03-22", "close": 1.5493, "volume": 99436.0}, {"date": "2024-03-25", "close": 1.45, "volume": 50335.0}, {"date": "2024-03-26", "close": 1.1498, "volume": 125637.0}, {"date": "2024-03-27", "close": 1.505, "volume": 115781.0}, {"date": "2024-03-28", "close": 1.458, "volume": 130860.0}, {"date": "2024-04-01", "close": 1.194, "volume": 137906.0}, {"date": "2024-04-02", "close": 1.1587, "volume": 210912.0}, {"date": "2024-04-03", "close": 1.325, "volume": 117453.0}, {"date": "2024-04-04", "close": 1.3125, "volume": 147334.0}, {"date": "2024-04-05", "close": 1.3, "volume": 9719.0}, {"date": "2024-04-08", "close": 1.1503, "volume": 39292.0}, {"date": "2024-04-09", "close": 1.1778, "volume": 27264.0}, {"date": "2024-04-10", "close": 1.18, "volume": 20691.0}, {"date": "2024-04-11", "close": 1.065, "volume": 46600.0}, {"date": "2024-04-12", "close": 1.062, "volume": 14658.0}, {"date": "2024-04-15", "close": 0.9615, "volume": 87641.0}, {"date": "2024-04-16", "close": 1.0525, "volume": 87286.0}, {"date": "2024-04-17", "close": 1.0625, "volume": 23933.0}, {"date": "2024-04-18", "close": 1.035, "volume": 31896.0}, {"date": "2024-04-19", "close": 1.0003, "volume": 46352.0}, {"date": "2024-04-22", "close": 1.0003, "volume": 16070.0}, {"date": "2024-04-23", "close": 1.1285, "volume": 77162.0}, {"date": "2024-04-24", "close": 1.175, "volume": 35057.0}, {"date": "2024-04-25", "close": 1.0175, "volume": 31328.0}, {"date": "2024-04-26", "close": 0.98, "volume": 23584.0}, {"date": "2024-04-29", "close": 1.05, "volume": 29846.0}, {"date": "2024-04-30", "close": 1.0143, "volume": 3236.0}, {"date": "2024-05-01", "close": 1.0503, "volume": 2094.0}, {"date": "2024-05-02", "close": 1.0205, "volume": 6152.0}, {"date": "2024-05-03", "close": 1.0485, "volume": 29511.0}, {"date": "2024-05-06", "close": 1.0128, "volume": 15671.0}, {"date": "2024-05-07", "close": 0.9375, "volume": 25258.0}, {"date": "2024-05-08", "close": 0.9625, "volume": 30548.0}, {"date": "2024-05-09", "close": 0.9752, "volume": 7534.0}, {"date": "2024-05-10", "close": 0.9075, "volume": 14372.0}, {"date": "2024-05-13", "close": 1.1001, "volume": 29964.0}, {"date": "2024-05-14", "close": 1.037, "volume": 15371.0}, {"date": "2024-05-15", "close": 1.1023, "volume": 33492.0}, {"date": "2024-05-16", "close": 1.0515, "volume": 11974.0}, {"date": "2024-05-17", "close": 1.0353, "volume": 14433.0}, {"date": "2024-05-20", "close": 0.945, "volume": 17230.0}, {"date": "2024-05-21", "close": 0.9555, "volume": 23370.0}, {"date": "2024-05-22", "close": 0.977, "volume": 7873.0}, {"date": "2024-05-23", "close": 0.955, "volume": 2054.0}, {"date": "2024-05-24", "close": 1.0495, "volume": 49408.0}, {"date": "2024-05-28", "close": 1.0505, "volume": 152152.0}, {"date": "2024-05-29", "close": 1.005, "volume": 22246.0}, {"date": "2024-05-30", "close": 0.9866, "volume": 59179.0}, {"date": "2024-05-31", "close": 1.0865, "volume": 162964.0}, {"date": "2024-06-03", "close": 0.975, "volume": 63865.0}, {"date": "2024-06-04", "close": 0.98, "volume": 26675.0}, {"date": "2024-06-05", "close": 0.9437, "volume": 9378.0}, {"date": "2024-06-06", "close": 0.9975, "volume": 15538.0}, {"date": "2024-06-07", "close": 0.9748, "volume": 8509.0}, {"date": "2024-06-10", "close": 0.9375, "volume": 17893.0}, {"date": "2024-06-11", "close": 0.9505, "volume": 6908.0}, {"date": "2024-06-12", "close": 0.9942, "volume": 8904.0}, {"date": "2024-06-13", "close": 0.9552, "volume": 7614.0}, {"date": "2024-06-14", "close": 0.9175, "volume": 27702.0}, {"date": "2024-06-17", "close": 0.9, "volume": 23161.0}, {"date": "2024-06-18", "close": 0.8755, "volume": 10028.0}, {"date": "2024-06-20", "close": 0.8505, "volume": 25244.0}, {"date": "2024-06-21", "close": 0.8747, "volume": 21352.0}, {"date": "2024-06-24", "close": 0.9383, "volume": 34130.0}, {"date": "2024-06-25", "close": 0.9075, "volume": 20925.0}, {"date": "2024-06-26", "close": 0.9242, "volume": 22294.0}, {"date": "2024-06-27", "close": 0.935, "volume": 23797.0}, {"date": "2024-06-28", "close": 0.9945, "volume": 19963.0}, {"date": "2024-07-01", "close": 1.0, "volume": 37994.0}, {"date": "2024-07-02", "close": 0.992, "volume": 14906.0}, {"date": "2024-07-03", "close": 0.9688, "volume": 7141.0}, {"date": "2024-07-05", "close": 1.0745, "volume": 174308.0}, {"date": "2024-07-08", "close": 1.15, "volume": 103278.0}, {"date": "2024-07-09", "close": 1.39, "volume": 505573.0}, {"date": "2024-07-10", "close": 1.4993, "volume": 183942.0}, {"date": "2024-07-11", "close": 1.5753, "volume": 101524.0}, {"date": "2024-07-12", "close": 2.0823, "volume": 233580.0}, {"date": "2024-07-15", "close": 1.975, "volume": 227447.0}, {"date": "2024-07-16", "close": 2.2925, "volume": 74458.0}, {"date": "2024-07-17", "close": 2.2035, "volume": 37816.0}, {"date": "2024-07-18", "close": 2.2245, "volume": 84242.0}, {"date": "2024-07-19", "close": 2.1255, "volume": 39142.0}, {"date": "2024-07-22", "close": 2.1275, "volume": 27111.0}, {"date": "2024-07-23", "close": 1.9762, "volume": 32498.0}, {"date": "2024-07-24", "close": 1.836, "volume": 95954.0}, {"date": "2024-07-25", "close": 1.8375, "volume": 19628.0}, {"date": "2024-07-26", "close": 1.9375, "volume": 17928.0}, {"date": "2024-07-29", "close": 1.848, "volume": 19414.0}, {"date": "2024-07-30", "close": 1.905, "volume": 77800.0}, {"date": "2024-07-31", "close": 1.9998, "volume": 33456.0}, {"date": "2024-08-01", "close": 2.0, "volume": 20692.0}, {"date": "2024-08-02", "close": 1.8825, "volume": 26220.0}, {"date": "2024-08-05", "close": 1.6753, "volume": 44829.0}, {"date": "2024-08-06", "close": 1.6948, "volume": 35212.0}, {"date": "2024-08-07", "close": 1.715, "volume": 37055.0}, {"date": "2024-08-08", "close": 1.8748, "volume": 19812.0}, {"date": "2024-08-09", "close": 1.9298, "volume": 28268.0}, {"date": "2024-08-12", "close": 1.705, "volume": 19958.0}, {"date": "2024-08-13", "close": 1.775, "volume": 8876.0}, {"date": "2024-08-14", "close": 1.6275, "volume": 35922.0}, {"date": "2024-08-15", "close": 1.8, "volume": 8096.0}, {"date": "2024-08-16", "close": 1.8475, "volume": 10604.0}, {"date": "2024-08-19", "close": 1.85, "volume": 28310.0}, {"date": "2024-08-20", "close": 1.875, "volume": 10716.0}, {"date": "2024-08-21", "close": 1.8132, "volume": 17502.0}, {"date": "2024-08-22", "close": 1.7, "volume": 22706.0}, {"date": "2024-08-23", "close": 1.6325, "volume": 31262.0}, {"date": "2024-08-26", "close": 1.6125, "volume": 38321.0}, {"date": "2024-08-27", "close": 1.5288, "volume": 28583.0}, {"date": "2024-08-28", "close": 1.6, "volume": 6059.0}, {"date": "2024-08-29", "close": 1.55, "volume": 11729.0}, {"date": "2024-08-30", "close": 1.6, "volume": 5752.0}, {"date": "2024-09-03", "close": 1.5143, "volume": 23426.0}, {"date": "2024-09-04", "close": 1.525, "volume": 2629.0}, {"date": "2024-09-05", "close": 1.5473, "volume": 4859.0}, {"date": "2024-09-06", "close": 1.45, "volume": 4797.0}, {"date": "2024-09-09", "close": 1.3803, "volume": 10567.0}, {"date": "2024-09-10", "close": 1.5378, "volume": 24525.0}, {"date": "2024-09-11", "close": 1.775, "volume": 38430.0}, {"date": "2024-09-12", "close": 1.7525, "volume": 20674.0}, {"date": "2024-09-13", "close": 1.7445, "volume": 11908.0}, {"date": "2024-09-16", "close": 1.7374, "volume": 53834.0}, {"date": "2024-09-17", "close": 1.725, "volume": 50932.0}, {"date": "2024-09-18", "close": 1.675, "volume": 4823.0}, {"date": "2024-09-19", "close": 1.7372, "volume": 65118.0}, {"date": "2024-09-20", "close": 1.9375, "volume": 48030.0}, {"date": "2024-09-23", "close": 2.0213, "volume": 100612.0}, {"date": "2024-09-24", "close": 2.225, "volume": 48946.0}, {"date": "2024-09-25", "close": 2.2382, "volume": 49095.0}, {"date": "2024-09-26", "close": 2.15, "volume": 31151.0}, {"date": "2024-09-27", "close": 2.1625, "volume": 50173.0}, {"date": "2024-09-30", "close": 2.0, "volume": 29440.0}, {"date": "2024-10-01", "close": 1.8345, "volume": 18251.0}, {"date": "2024-10-02", "close": 2.0343, "volume": 54402.0}, {"date": "2024-10-03", "close": 1.925, "volume": 49587.0}, {"date": "2024-10-04", "close": 1.975, "volume": 47655.0}, {"date": "2024-10-07", "close": 1.9, "volume": 116520.0}, {"date": "2024-10-08", "close": 1.93, "volume": 170397.0}, {"date": "2024-10-09", "close": 2.0, "volume": 109609.0}, {"date": "2024-10-10", "close": 2.66, "volume": 168443.0}, {"date": "2024-10-11", "close": 2.84, "volume": 226269.0}, {"date": "2024-10-14", "close": 3.02, "volume": 231181.0}, {"date": "2024-10-15", "close": 2.99, "volume": 210488.0}, {"date": "2024-10-16", "close": 3.75, "volume": 251738.0}, {"date": "2024-10-17", "close": 3.98, "volume": 156538.0}, {"date": "2024-10-18", "close": 4.63, "volume": 290071.0}, {"date": "2024-10-21", "close": 4.75, "volume": 266936.0}, {"date": "2024-10-22", "close": 4.21, "volume": 224401.0}, {"date": "2024-10-23", "close": 4.49, "volume": 125620.0}, {"date": "2024-10-24", "close": 5.09, "volume": 182052.0}, {"date": "2024-10-25", "close": 5.36, "volume": 280937.0}, {"date": "2024-10-28", "close": 4.97, "volume": 144187.0}, {"date": "2024-10-29", "close": 5.21, "volume": 66304.0}, {"date": "2024-10-30", "close": 5.45, "volume": 134940.0}, {"date": "2024-10-31", "close": 5.12, "volume": 58651.0}, {"date": "2024-11-01", "close": 5.19, "volume": 136514.0}, {"date": "2024-11-04", "close": 4.915, "volume": 141910.0}, {"date": "2024-11-05", "close": 5.0, "volume": 118664.0}, {"date": "2024-11-06", "close": 5.44, "volume": 133310.0}, {"date": "2024-11-07", "close": 5.28, "volume": 87649.0}, {"date": "2024-11-08", "close": 5.95, "volume": 320055.0}, {"date": "2024-11-11", "close": 5.73, "volume": 141891.0}, {"date": "2024-11-12", "close": 6.45, "volume": 220524.0}, {"date": "2024-11-13", "close": 6.42, "volume": 203368.0}, {"date": "2024-11-14", "close": 6.6, "volume": 148627.0}, {"date": "2024-11-15", "close": 6.49, "volume": 57625.0}, {"date": "2024-11-18", "close": 6.67, "volume": 136658.0}, {"date": "2024-11-19", "close": 6.65, "volume": 103860.0}, {"date": "2024-11-20", "close": 6.44, "volume": 95114.0}, {"date": "2024-11-21", "close": 6.425, "volume": 100771.0}, {"date": "2024-11-22", "close": 6.94, "volume": 192522.0}, {"date": "2024-11-25", "close": 6.64, "volume": 168604.0}, {"date": "2024-11-26", "close": 6.64, "volume": 73702.0}, {"date": "2024-11-27", "close": 6.69, "volume": 55417.0}, {"date": "2024-11-29", "close": 6.92, "volume": 21034.0}, {"date": "2024-12-02", "close": 6.69, "volume": 91833.0}, {"date": "2024-12-03", "close": 6.59, "volume": 131041.0}, {"date": "2024-12-04", "close": 6.52, "volume": 79264.0}, {"date": "2024-12-05", "close": 6.7, "volume": 45036.0}, {"date": "2024-12-06", "close": 6.84, "volume": 53659.0}, {"date": "2024-12-09", "close": 7.0, "volume": 115924.0}, {"date": "2024-12-10", "close": 6.59, "volume": 110022.0}, {"date": "2024-12-11", "close": 6.695, "volume": 71738.0}, {"date": "2024-12-12", "close": 6.8, "volume": 56095.0}, {"date": "2024-12-13", "close": 7.04, "volume": 196332.0}, {"date": "2024-12-16", "close": 7.21, "volume": 129364.0}, {"date": "2024-12-17", "close": 7.3, "volume": 87573.0}, {"date": "2024-12-18", "close": 6.71, "volume": 149205.0}, {"date": "2024-12-19", "close": 6.88, "volume": 114944.0}, {"date": "2024-12-20", "close": 7.2, "volume": 68499.0}, {"date": "2024-12-23", "close": 7.15, "volume": 110571.0}, {"date": "2024-12-24", "close": 7.09, "volume": 20753.0}, {"date": "2024-12-26", "close": 7.0, "volume": 36003.0}, {"date": "2024-12-27", "close": 6.85, "volume": 75561.0}, {"date": "2024-12-30", "close": 6.49, "volume": 112554.0}, {"date": "2024-12-31", "close": 6.62, "volume": 66266.0}, {"date": "2025-01-02", "close": 6.45, "volume": 27406.0}, {"date": "2025-01-03", "close": 6.93, "volume": 42521.0}, {"date": "2025-01-06", "close": 7.0, "volume": 78023.0}, {"date": "2025-01-07", "close": 6.83, "volume": 35977.0}, {"date": "2025-01-08", "close": 6.74, "volume": 44564.0}, {"date": "2025-01-10", "close": 6.79, "volume": 41127.0}, {"date": "2025-01-13", "close": 6.66, "volume": 46483.0}, {"date": "2025-01-14", "close": 6.3245, "volume": 99648.0}, {"date": "2025-01-15", "close": 6.38, "volume": 46265.0}, {"date": "2025-01-16", "close": 6.98, "volume": 60676.0}, {"date": "2025-01-17", "close": 7.0, "volume": 49481.0}, {"date": "2025-01-21", "close": 6.8, "volume": 136193.0}, {"date": "2025-01-22", "close": 6.5, "volume": 59248.0}, {"date": "2025-01-23", "close": 6.58, "volume": 48408.0}, {"date": "2025-01-24", "close": 6.52, "volume": 89845.0}, {"date": "2025-01-27", "close": 6.7, "volume": 205857.0}, {"date": "2025-01-28", "close": 7.15, "volume": 368599.0}, {"date": "2025-01-29", "close": 7.55, "volume": 366958.0}, {"date": "2025-01-30", "close": 7.4, "volume": 130563.0}, {"date": "2025-01-31", "close": 7.4, "volume": 61905.0}, {"date": "2025-02-03", "close": 7.1, "volume": 102728.0}, {"date": "2025-02-04", "close": 6.85, "volume": 61969.0}, {"date": "2025-02-05", "close": 6.8, "volume": 41698.0}, {"date": "2025-02-06", "close": 6.4, "volume": 106866.0}, {"date": "2025-02-07", "close": 6.48, "volume": 44992.0}, {"date": "2025-02-10", "close": 6.4, "volume": 35782.0}, {"date": "2025-02-11", "close": 6.43, "volume": 117175.0}, {"date": "2025-02-12", "close": 6.61, "volume": 89666.0}, {"date": "2025-02-13", "close": 6.56, "volume": 61274.0}, {"date": "2025-02-14", "close": 6.75, "volume": 127245.0}, {"date": "2025-02-18", "close": 6.55, "volume": 154262.0}, {"date": "2025-02-19", "close": 6.869, "volume": 93394.0}, {"date": "2025-02-20", "close": 7.2, "volume": 277053.0}, {"date": "2025-02-21", "close": 7.38, "volume": 270096.0}, {"date": "2025-02-24", "close": 8.25, "volume": 395257.0}, {"date": "2025-02-25", "close": 7.48, "volume": 288448.0}, {"date": "2025-02-26", "close": 7.77, "volume": 104118.0}, {"date": "2025-02-27", "close": 7.38, "volume": 161399.0}, {"date": "2025-02-28", "close": 7.59, "volume": 128599.0}, {"date": "2025-03-03", "close": 6.99, "volume": 191810.0}, {"date": "2025-03-04", "close": 7.505, "volume": 166974.0}, {"date": "2025-03-05", "close": 7.2, "volume": 33955.0}, {"date": "2025-03-06", "close": 7.15, "volume": 67371.0}, {"date": "2025-03-07", "close": 6.94, "volume": 89218.0}, {"date": "2025-03-10", "close": 6.36, "volume": 148442.0}, {"date": "2025-03-11", "close": 5.98, "volume": 291662.0}, {"date": "2025-03-12", "close": 5.96, "volume": 293088.0}, {"date": "2025-03-13", "close": 6.53, "volume": 232947.0}, {"date": "2025-03-14", "close": 6.75, "volume": 141684.0}, {"date": "2025-03-17", "close": 6.91, "volume": 68738.0}, {"date": "2025-03-18", "close": 6.9, "volume": 96217.0}, {"date": "2025-03-19", "close": 7.35, "volume": 94645.0}, {"date": "2025-03-20", "close": 7.34, "volume": 28998.0}, {"date": "2025-03-21", "close": 7.33, "volume": 45197.0}, {"date": "2025-03-24", "close": 7.12, "volume": 81880.0}, {"date": "2025-03-25", "close": 7.29, "volume": 48926.0}, {"date": "2025-03-26", "close": 7.52, "volume": 276786.0}, {"date": "2025-03-27", "close": 7.42, "volume": 77137.0}, {"date": "2025-03-28", "close": 7.31, "volume": 94458.0}, {"date": "2025-03-31", "close": 7.06, "volume": 157537.0}, {"date": "2025-04-01", "close": 6.91, "volume": 65514.0}, {"date": "2025-04-02", "close": 6.67, "volume": 78203.0}, {"date": "2025-04-03", "close": 6.8, "volume": 95569.0}, {"date": "2025-04-04", "close": 6.85, "volume": 85309.0}, {"date": "2025-04-07", "close": 7.1, "volume": 107379.0}, {"date": "2025-04-08", "close": 6.78, "volume": 125057.0}, {"date": "2025-04-09", "close": 7.05, "volume": 128547.0}, {"date": "2025-04-10", "close": 6.965, "volume": 47467.0}, {"date": "2025-04-11", "close": 8.0, "volume": 139915.0}, {"date": "2025-04-14", "close": 7.75, "volume": 146391.0}, {"date": "2025-04-15", "close": 7.68, "volume": 46656.0}, {"date": "2025-04-16", "close": 7.55, "volume": 24027.0}, {"date": "2025-04-17", "close": 7.735, "volume": 59019.0}, {"date": "2025-04-21", "close": 7.83, "volume": 98838.0}, {"date": "2025-04-22", "close": 7.915, "volume": 393446.0}, {"date": "2025-04-23", "close": 7.345, "volume": 188285.0}, {"date": "2025-04-24", "close": 7.47, "volume": 51322.0}, {"date": "2025-04-25", "close": 7.33, "volume": 79428.0}, {"date": "2025-04-28", "close": 7.45, "volume": 68244.0}, {"date": "2025-04-29", "close": 7.26, "volume": 180222.0}, {"date": "2025-04-30", "close": 7.57, "volume": 99297.0}, {"date": "2025-05-01", "close": 7.86, "volume": 104688.0}, {"date": "2025-05-02", "close": 7.66, "volume": 65874.0}, {"date": "2025-05-05", "close": 7.73, "volume": 106182.0}, {"date": "2025-05-06", "close": 7.85, "volume": 102616.0}, {"date": "2025-05-07", "close": 7.805, "volume": 178908.0}, {"date": "2025-05-08", "close": 8.09, "volume": 284919.0}, {"date": "2025-05-09", "close": 8.65, "volume": 317857.0}, {"date": "2025-05-12", "close": 8.49, "volume": 191622.0}, {"date": "2025-05-13", "close": 9.07, "volume": 269923.0}, {"date": "2025-05-14", "close": 9.39, "volume": 635210.0}, {"date": "2025-05-15", "close": 8.43, "volume": 244644.0}, {"date": "2025-05-16", "close": 9.33, "volume": 216091.0}, {"date": "2025-05-19", "close": 9.31, "volume": 235507.0}, {"date": "2025-05-20", "close": 9.125, "volume": 83589.0}, {"date": "2025-05-21", "close": 8.91, "volume": 97422.0}, {"date": "2025-05-22", "close": 9.09, "volume": 155097.0}, {"date": "2025-05-23", "close": 9.0, "volume": 139355.0}, {"date": "2025-05-27", "close": 9.45, "volume": 139496.0}, {"date": "2025-05-28", "close": 9.44, "volume": 76476.0}, {"date": "2025-05-29", "close": 9.2, "volume": 110171.0}, {"date": "2025-05-30", "close": 9.43, "volume": 106806.0}, {"date": "2025-06-02", "close": 9.28, "volume": 317645.0}, {"date": "2025-06-03", "close": 9.06, "volume": 117203.0}, {"date": "2025-06-04", "close": 8.88, "volume": 101997.0}, {"date": "2025-06-05", "close": 8.57, "volume": 146546.0}, {"date": "2025-06-06", "close": 8.98, "volume": 145641.0}, {"date": "2025-06-09", "close": 9.06, "volume": 104589.0}, {"date": "2025-06-10", "close": 9.27, "volume": 127703.0}, {"date": "2025-06-11", "close": 9.2, "volume": 169010.0}, {"date": "2025-06-12", "close": 9.39, "volume": 131158.0}, {"date": "2025-06-13", "close": 9.13, "volume": 118403.0}, {"date": "2025-06-16", "close": 9.27, "volume": 66668.0}, {"date": "2025-06-17", "close": 10.895, "volume": 1355394.0}, {"date": "2025-06-18", "close": 10.43, "volume": 531106.0}, {"date": "2025-06-20", "close": 10.36, "volume": 344032.0}, {"date": "2025-06-23", "close": 10.265, "volume": 242060.0}, {"date": "2025-06-24", "close": 10.36, "volume": 162190.0}, {"date": "2025-06-25", "close": 9.795, "volume": 178946.0}, {"date": "2025-06-26", "close": 10.03, "volume": 283686.0}, {"date": "2025-06-27", "close": 10.57, "volume": 293797.0}, {"date": "2025-06-30", "close": 10.57, "volume": 239961.0}, {"date": "2025-07-01", "close": 9.77, "volume": 227353.0}, {"date": "2025-07-02", "close": 9.86, "volume": 236354.0}, {"date": "2025-07-03", "close": 9.88, "volume": 79194.0}, {"date": "2025-07-07", "close": 9.95, "volume": 183468.0}, {"date": "2025-07-08", "close": 10.24, "volume": 130976.0}, {"date": "2025-07-09", "close": 10.435, "volume": 216150.0}, {"date": "2025-07-10", "close": 11.19, "volume": 491850.0}, {"date": "2025-07-11", "close": 11.42, "volume": 540275.0}, {"date": "2025-07-14", "close": 11.9, "volume": 785631.0}, {"date": "2025-07-15", "close": 11.22, "volume": 326816.0}, {"date": "2025-07-16", "close": 11.33, "volume": 248688.0}, {"date": "2025-07-17", "close": 11.125, "volume": 216187.0}, {"date": "2025-07-18", "close": 11.39, "volume": 248803.0}, {"date": "2025-07-21", "close": 10.89, "volume": 222886.0}, {"date": "2025-07-22", "close": 10.96, "volume": 373703.0}, {"date": "2025-07-23", "close": 10.84, "volume": 186963.0}, {"date": "2025-07-24", "close": 10.63, "volume": 221501.0}, {"date": "2025-07-25", "close": 10.45, "volume": 188430.0}, {"date": "2025-07-28", "close": 10.31, "volume": 193302.0}, {"date": "2025-07-29", "close": 9.93, "volume": 211745.0}, {"date": "2025-07-30", "close": 9.7, "volume": 293891.0}, {"date": "2025-07-31", "close": 10.19, "volume": 169601.0}, {"date": "2025-08-01", "close": 10.08, "volume": 199270.0}, {"date": "2025-08-04", "close": 9.88, "volume": 231088.0}, {"date": "2025-08-05", "close": 9.68, "volume": 113948.0}, {"date": "2025-08-06", "close": 9.68, "volume": 103303.0}, {"date": "2025-08-07", "close": 9.44, "volume": 170395.0}, {"date": "2025-08-08", "close": 9.45, "volume": 114866.0}, {"date": "2025-08-11", "close": 9.82, "volume": 153743.0}, {"date": "2025-08-12", "close": 10.1, "volume": 171995.0}, {"date": "2025-08-13", "close": 9.82, "volume": 118118.0}, {"date": "2025-08-14", "close": 9.62, "volume": 158256.0}, {"date": "2025-08-15", "close": 9.41, "volume": 81379.0}, {"date": "2025-08-18", "close": 9.22, "volume": 284708.0}, {"date": "2025-08-19", "close": 8.67, "volume": 220356.0}, {"date": "2025-08-20", "close": 9.06, "volume": 263373.0}, {"date": "2025-08-21", "close": 8.91, "volume": 146860.0}, {"date": "2025-08-22", "close": 9.26, "volume": 120893.0}, {"date": "2025-08-25", "close": 9.32, "volume": 117965.0}, {"date": "2025-08-26", "close": 9.23, "volume": 169478.0}, {"date": "2025-08-27", "close": 8.9, "volume": 202684.0}, {"date": "2025-08-28", "close": 8.68, "volume": 347373.0}, {"date": "2025-08-29", "close": 8.87, "volume": 179587.0}, {"date": "2025-09-02", "close": 9.1, "volume": 187892.0}, {"date": "2025-09-03", "close": 8.61, "volume": 588680.0}, {"date": "2025-09-04", "close": 8.7, "volume": 324077.0}, {"date": "2025-09-05", "close": 8.54, "volume": 157668.0}, {"date": "2025-09-08", "close": 7.89, "volume": 384570.0}, {"date": "2025-09-09", "close": 8.11, "volume": 397393.0}, {"date": "2025-09-10", "close": 8.05, "volume": 160683.0}, {"date": "2025-09-11", "close": 8.61, "volume": 330107.0}, {"date": "2025-09-12", "close": 8.32, "volume": 286265.0}, {"date": "2025-09-15", "close": 8.6, "volume": 149306.0}, {"date": "2025-09-16", "close": 8.59, "volume": 278295.0}, {"date": "2025-09-17", "close": 8.21, "volume": 1887051.0}, {"date": "2025-09-18", "close": 8.11, "volume": 571527.0}, {"date": "2025-09-19", "close": 8.66, "volume": 444631.0}, {"date": "2025-09-22", "close": 8.81, "volume": 493278.0}, {"date": "2025-09-23", "close": 8.57, "volume": 371211.0}, {"date": "2025-09-24", "close": 8.4, "volume": 295236.0}, {"date": "2025-09-25", "close": 8.19, "volume": 621348.0}, {"date": "2025-09-26", "close": 8.18, "volume": 358413.0}, {"date": "2025-09-29", "close": 7.95, "volume": 278518.0}, {"date": "2025-09-30", "close": 7.99, "volume": 362856.0}, {"date": "2025-10-01", "close": 7.54, "volume": 607540.0}, {"date": "2025-10-02", "close": 7.49, "volume": 268671.0}, {"date": "2025-10-03", "close": 7.85, "volume": 468738.0}, {"date": "2025-10-06", "close": 7.57, "volume": 330885.0}, {"date": "2025-10-07", "close": 7.62, "volume": 286823.0}, {"date": "2025-10-08", "close": 7.51, "volume": 293753.0}, {"date": "2025-10-09", "close": 7.33, "volume": 298903.0}, {"date": "2025-10-10", "close": 6.98, "volume": 470191.0}, {"date": "2025-10-13", "close": 7.05, "volume": 187835.0}, {"date": "2025-10-14", "close": 6.91, "volume": 282316.0}, {"date": "2025-10-15", "close": 6.86, "volume": 883496.0}, {"date": "2025-10-16", "close": 6.64, "volume": 697799.0}, {"date": "2025-10-17", "close": 6.59, "volume": 1131373.0}, {"date": "2025-10-20", "close": 7.15, "volume": 532806.0}, {"date": "2025-10-21", "close": 6.71, "volume": 339283.0}, {"date": "2025-10-22", "close": 6.53, "volume": 277143.0}, {"date": "2025-10-23", "close": 6.96, "volume": 268050.0}, {"date": "2025-10-24", "close": 7.43, "volume": 404935.0}, {"date": "2025-10-27", "close": 7.43, "volume": 385828.0}, {"date": "2025-10-28", "close": 7.22, "volume": 474507.0}, {"date": "2025-10-29", "close": 7.25, "volume": 258982.0}, {"date": "2025-10-30", "close": 7.15, "volume": 226828.0}, {"date": "2025-10-31", "close": 7.42, "volume": 236773.0}, {"date": "2025-11-03", "close": 6.98, "volume": 259690.0}, {"date": "2025-11-04", "close": 6.33, "volume": 450076.0}, {"date": "2025-11-05", "close": 6.53, "volume": 486152.0}, {"date": "2025-11-06", "close": 5.6, "volume": 574650.0}, {"date": "2025-11-07", "close": 5.72, "volume": 682181.0}, {"date": "2025-11-10", "close": 5.55, "volume": 244442.0}, {"date": "2025-11-11", "close": 5.51, "volume": 185026.0}, {"date": "2025-11-12", "close": 5.51, "volume": 200695.0}, {"date": "2025-11-13", "close": 5.2, "volume": 479011.0}, {"date": "2025-11-14", "close": 5.23, "volume": 213119.0}, {"date": "2025-11-17", "close": 5.34, "volume": 388126.0}, {"date": "2025-11-18", "close": 5.35, "volume": 626430.0}, {"date": "2025-11-19", "close": 5.66, "volume": 385969.0}, {"date": "2025-11-20", "close": 5.27, "volume": 283173.0}, {"date": "2025-11-21", "close": 5.34, "volume": 336655.0}, {"date": "2025-11-24", "close": 5.55, "volume": 382069.0}, {"date": "2025-11-25", "close": 6.49, "volume": 1084126.0}, {"date": "2025-11-26", "close": 6.96, "volume": 843131.0}, {"date": "2025-11-28", "close": 6.99, "volume": 264874.0}, {"date": "2025-12-01", "close": 7.02, "volume": 507234.0}, {"date": "2025-12-02", "close": 6.52, "volume": 1358160.0}, {"date": "2025-12-03", "close": 6.58, "volume": 418048.0}, {"date": "2025-12-04", "close": 6.71, "volume": 362355.0}, {"date": "2025-12-05", "close": 6.47, "volume": 205760.0}, {"date": "2025-12-08", "close": 6.17, "volume": 413470.0}, {"date": "2025-12-09", "close": 6.18, "volume": 319996.0}, {"date": "2025-12-10", "close": 6.01, "volume": 764403.0}, {"date": "2025-12-11", "close": 5.74, "volume": 407524.0}, {"date": "2025-12-12", "close": 5.93, "volume": 282299.0}, {"date": "2025-12-15", "close": 5.45, "volume": 337581.0}, {"date": "2025-12-16", "close": 5.59, "volume": 476310.0}, {"date": "2025-12-17", "close": 5.43, "volume": 1409684.0}, {"date": "2025-12-18", "close": 5.49, "volume": 376781.0}, {"date": "2025-12-19", "close": 5.68, "volume": 357001.0}, {"date": "2025-12-22", "close": 5.85, "volume": 345400.0}, {"date": "2025-12-23", "close": 6.05, "volume": 359197.0}, {"date": "2025-12-24", "close": 6.51, "volume": 341364.0}, {"date": "2025-12-26", "close": 6.4, "volume": 209377.0}, {"date": "2025-12-29", "close": 6.4, "volume": 241205.0}, {"date": "2025-12-30", "close": 6.43, "volume": 408251.0}, {"date": "2025-12-31", "close": 6.51, "volume": 639183.0}, {"date": "2026-01-02", "close": 6.83, "volume": 420874.0}, {"date": "2026-01-05", "close": 7.75, "volume": 1118884.0}, {"date": "2026-01-06", "close": 7.8, "volume": 378652.0}, {"date": "2026-01-07", "close": 8.04, "volume": 1148043.0}, {"date": "2026-01-08", "close": 7.68, "volume": 565568.0}, {"date": "2026-01-09", "close": 7.7, "volume": 1197113.0}, {"date": "2026-01-12", "close": 7.85, "volume": 629678.0}, {"date": "2026-01-13", "close": 7.6, "volume": 337525.0}, {"date": "2026-01-14", "close": 7.66, "volume": 616761.0}, {"date": "2026-01-15", "close": 7.24, "volume": 319020.0}, {"date": "2026-01-16", "close": 7.35, "volume": 369506.0}, {"date": "2026-01-20", "close": 6.98, "volume": 366837.0}, {"date": "2026-01-21", "close": 7.06, "volume": 309495.0}, {"date": "2026-01-22", "close": 7.61, "volume": 486086.0}, {"date": "2026-01-23", "close": 7.43, "volume": 365269.0}, {"date": "2026-01-26", "close": 7.48, "volume": 307321.0}, {"date": "2026-01-27", "close": 7.75, "volume": 587826.0}, {"date": "2026-01-28", "close": 7.44, "volume": 224761.0}, {"date": "2026-01-29", "close": 7.36, "volume": 297348.0}, {"date": "2026-01-30", "close": 6.79, "volume": 573063.0}, {"date": "2026-02-02", "close": 6.465, "volume": 574226.0}, {"date": "2026-02-03", "close": 6.17, "volume": 489622.0}, {"date": "2026-02-04", "close": 6.23, "volume": 778376.0}, {"date": "2026-02-05", "close": 5.92, "volume": 630205.0}, {"date": "2026-02-06", "close": 6.35, "volume": 387141.0}, {"date": "2026-02-09", "close": 6.45, "volume": 483310.0}, {"date": "2026-02-10", "close": 6.38, "volume": 438590.0}, {"date": "2026-02-11", "close": 6.0, "volume": 798978.0}, {"date": "2026-02-12", "close": 6.01, "volume": 1012161.0}, {"date": "2026-02-13", "close": 6.05, "volume": 490073.0}, {"date": "2026-02-17", "close": 5.88, "volume": 400814.0}, {"date": "2026-02-18", "close": 5.79, "volume": 381800.0}, {"date": "2026-02-19", "close": 5.51, "volume": 318213.0}, {"date": "2026-02-20", "close": 5.52, "volume": 180230.0}, {"date": "2026-02-23", "close": 5.4, "volume": 577970.0}, {"date": "2026-02-24", "close": 5.39, "volume": 391184.0}, {"date": "2026-02-25", "close": 5.46, "volume": 361230.0}, {"date": "2026-02-26", "close": 5.28, "volume": 287281.0}, {"date": "2026-02-27", "close": 5.23, "volume": 230209.0}, {"date": "2026-03-02", "close": 5.42, "volume": 308191.0}, {"date": "2026-03-03", "close": 5.2, "volume": 184386.0}, {"date": "2026-03-04", "close": 5.53, "volume": 318243.0}, {"date": "2026-03-05", "close": 5.48, "volume": 230938.0}, {"date": "2026-03-06", "close": 5.43, "volume": 141050.0}, {"date": "2026-03-09", "close": 5.41, "volume": 317941.0}, {"date": "2026-03-10", "close": 5.43, "volume": 352911.0}, {"date": "2026-03-11", "close": 5.37, "volume": 206816.0}, {"date": "2026-03-12", "close": 5.12, "volume": 276391.0}, {"date": "2026-03-13", "close": 5.32, "volume": 327758.0}, {"date": "2026-03-16", "close": 5.53, "volume": 308224.0}, {"date": "2026-03-17", "close": 6.17, "volume": 529373.0}, {"date": "2026-03-18", "close": 5.41, "volume": 800341.0}, {"date": "2026-03-19", "close": 5.58, "volume": 714687.0}, {"date": "2026-03-20", "close": 5.75, "volume": 449801.0}, {"date": "2026-03-23", "close": 6.48, "volume": 794916.0}, {"date": "2026-03-24", "close": 6.56, "volume": 392611.0}, {"date": "2026-03-25", "close": 6.97, "volume": 379485.0}, {"date": "2026-03-26", "close": 6.64, "volume": 305973.0}, {"date": "2026-03-27", "close": 6.59, "volume": 299667.0}, {"date": "2026-03-30", "close": 6.32, "volume": 298454.0}, {"date": "2026-03-31", "close": 6.67, "volume": 208496.0}, {"date": "2026-04-01", "close": 7.48, "volume": 741855.0}, {"date": "2026-04-02", "close": 7.48, "volume": 354795.0}, {"date": "2026-04-06", "close": 7.81, "volume": 686903.0}, {"date": "2026-04-07", "close": 8.25, "volume": 420044.0}, {"date": "2026-04-08", "close": 8.08, "volume": 584488.0}, {"date": "2026-04-09", "close": 8.38, "volume": 273388.0}, {"date": "2026-04-10", "close": 7.96, "volume": 457230.0}, {"date": "2026-04-13", "close": 8.03, "volume": 301620.0}, {"date": "2026-04-14", "close": 7.94, "volume": 290493.0}, {"date": "2026-04-15", "close": 8.6, "volume": 755227.0}, {"date": "2026-04-16", "close": 8.39, "volume": 266341.0}, {"date": "2026-04-17", "close": 8.3, "volume": 500173.0}, {"date": "2026-04-20", "close": 8.17, "volume": 318041.0}, {"date": "2026-04-21", "close": 7.63, "volume": 287908.0}, {"date": "2026-04-22", "close": 7.72, "volume": 186231.0}, {"date": "2026-04-23", "close": 7.57, "volume": 290803.0}, {"date": "2026-04-24", "close": 7.59, "volume": 266071.0}, {"date": "2026-04-27", "close": 7.37, "volume": 239420.0}, {"date": "2026-04-28", "close": 7.21, "volume": 312684.0}, {"date": "2026-04-29", "close": 7.26, "volume": 369734.0}, {"date": "2026-04-30", "close": 7.12, "volume": 384010.0}, {"date": "2026-05-01", "close": 7.41, "volume": 389995.0}, {"date": "2026-05-04", "close": 7.02, "volume": 416194.0}, {"date": "2026-05-05", "close": 7.13, "volume": 451500.0}, {"date": "2026-05-06", "close": 7.29, "volume": 292822.0}, {"date": "2026-05-07", "close": 6.93, "volume": 460216.0}, {"date": "2026-05-08", "close": 7.14, "volume": 512988.0}, {"date": "2026-05-11", "close": 7.39, "volume": 789369.0}, {"date": "2026-05-12", "close": 6.85, "volume": 450480.0}, {"date": "2026-05-13", "close": 6.47, "volume": 731751.0}, {"date": "2026-05-14", "close": 6.72, "volume": 805635.0}, {"date": "2026-05-15", "close": 5.88, "volume": 3949507.0}, {"date": "2026-05-18", "close": 6.23, "volume": 1023949.0}, {"date": "2026-05-19", "close": 5.93, "volume": 333697.0}, {"date": "2026-05-20", "close": 6.12, "volume": 215457.0}, {"date": "2026-05-21", "close": 6.07, "volume": 170392.0}, {"date": "2026-05-22", "close": 6.33, "volume": 223457.0}, {"date": "2026-05-26", "close": 6.58, "volume": 298069.0}, {"date": "2026-05-27", "close": 6.72, "volume": 220127.0}, {"date": "2026-05-28", "close": 6.68, "volume": 309516.0}, {"date": "2026-05-29", "close": 7.03, "volume": 438221.0}, {"date": "2026-06-01", "close": 6.87, "volume": 442219.0}, {"date": "2026-06-02", "close": 7.03, "volume": 493990.0}, {"date": "2026-06-03", "close": 6.55, "volume": 484573.0}, {"date": "2026-06-04", "close": 6.77, "volume": 127273.0}, {"date": "2026-06-05", "close": 6.42, "volume": 216737.0}, {"date": "2026-06-08", "close": 6.32, "volume": 219316.0}, {"date": "2026-06-09", "close": 6.0, "volume": 451281.0}, {"date": "2026-06-10", "close": 5.93, "volume": 399314.0}, {"date": "2026-06-11", "close": 5.95, "volume": 340741.0}, {"date": "2026-06-12", "close": 6.07, "volume": 220636.0}, {"date": "2026-06-15", "close": 5.82, "volume": 295620.0}, {"date": "2026-06-16", "close": 5.79, "volume": 240047.0}, {"date": "2026-06-17", "close": 5.65, "volume": 260293.0}, {"date": "2026-06-18", "close": 5.72, "volume": 252365.0}, {"date": "2026-06-22", "close": 5.5, "volume": 477227.0}, {"date": "2026-06-23", "close": 5.26, "volume": 468751.0}, {"date": "2026-06-24", "close": 5.4, "volume": 328258.0}, {"date": "2026-06-25", "close": 5.29, "volume": 490470.0}, {"date": "2026-06-26", "close": 5.31, "volume": 249795.0}, {"date": "2026-06-29", "close": 5.52, "volume": 310017.0}, {"date": "2026-06-30", "close": 5.82, "volume": 363105.0}, {"date": "2026-07-01", "close": 6.28, "volume": 444181.0}, {"date": "2026-07-02", "close": 6.26, "volume": 383111.0}, {"date": "2026-07-06", "close": 6.21, "volume": 263505.0}, {"date": "2026-07-07", "close": 6.01, "volume": 136055.0}, {"date": "2026-07-08", "close": 6.05, "volume": 153199.0}, {"date": "2026-07-09", "close": 5.79, "volume": 164984.0}, {"date": "2026-07-10", "close": 5.64, "volume": 279567.0}, {"date": "2026-07-13", "close": 5.57, "volume": 271157.0}, {"date": "2026-07-14", "close": 5.54, "volume": 132658.0}, {"date": "2026-07-15", "close": 5.48, "volume": 108886.0}, {"date": "2026-07-16", "close": 5.69, "volume": 210564.0}, {"date": "2026-07-17", "close": 5.51, "volume": 117993.0}, {"date": "2026-07-20", "close": 5.56, "volume": 210711.0}, {"date": "2026-07-21", "close": 5.57, "volume": 96879.0}, {"date": "2026-07-22", "close": 5.38, "volume": 144960.0}, {"date": "2026-07-23", "close": 5.31, "volume": 137959.0}, {"date": "2026-07-24", "close": 5.59, "volume": 252104.0}, {"date": "2026-07-27", "close": 5.75, "volume": 141121.0}, {"date": "2026-07-28", "close": 5.9, "volume": 203396.0}, {"date": "2026-07-29", "close": 5.41, "volume": 178124.0}, {"date": "2026-07-30", "close": 5.62, "volume": 162507.0}, {"date": "2026-07-31", "close": 6.15, "volume": 202666.0}, {"date": "2026-08-03", "close": 5.91, "volume": 387313.0}, {"date": "2026-08-04", "close": 5.89, "volume": 229938.0}, {"date": "2026-08-05", "close": 6.03, "volume": 201017.0}, {"date": "2026-08-06", "close": 5.98, "volume": 139251.0}, {"date": "2026-08-07", "close": 6.22, "volume": 176494.0}, {"date": "2026-08-10", "close": 6.47, "volume": 492101.0}, {"date": "2026-08-11", "close": 6.7, "volume": 262984.0}, {"date": "2026-08-12", "close": 6.47, "volume": 223575.0}, {"date": "2026-08-13", "close": 8.1, "volume": 3020691.0}, {"date": "2026-08-14", "close": 7.33, "volume": 1649862.0}, {"date": "2026-08-17", "close": 7.28, "volume": 563094.0}, {"date": "2026-08-18", "close": 7.27, "volume": 722463.0}, {"date": "2026-08-19", "close": 7.48, "volume": 1267841.0}, {"date": "2026-08-20", "close": 6.88, "volume": 927555.0}, {"date": "2026-08-21", "close": 7.16, "volume": 487413.0}, {"date": "2026-08-24", "close": 7.08, "volume": 149874.0}, {"date": "2026-08-25", "close": 6.91, "volume": 400122.0}, {"date": "2026-08-26", "close": 6.92, "volume": 677659.0}, {"date": "2026-08-27", "close": 6.63, "volume": 654791.0}, {"date": "2026-08-28", "close": 6.35, "volume": 751911.0}, {"date": "2026-08-31", "close": 6.38, "volume": 486123.0}, {"date": "2026-09-01", "close": 6.05, "volume": 401419.0}, {"date": "2026-09-02", "close": 5.9, "volume": 415022.0}, {"date": "2026-09-03", "close": 5.99, "volume": 478242.0}, {"date": "2026-09-04", "close": 6.15, "volume": 268833.0}, {"date": "2026-09-08", "close": 6.16, "volume": 434538.0}, {"date": "2026-09-09", "close": 6.03, "volume": 235765.0}, {"date": "2026-09-10", "close": 5.73, "volume": 308366.0}, {"date": "2026-09-11", "close": 5.79, "volume": 258184.0}, {"date": "2026-09-14", "close": 5.8, "volume": 323162.0}, {"date": "2026-09-15", "close": 5.55, "volume": 307663.0}, {"date": "2026-09-16", "close": 5.6, "volume": 569165.0}, {"date": "2026-09-17", "close": 5.65, "volume": 522586.0}, {"date": "2026-09-18", "close": 5.65, "volume": 423005.0}, {"date": "2026-09-21", "close": 5.83, "volume": 416635.0}, {"date": "2026-09-22", "close": 6.01, "volume": 457288.0}, {"date": "2026-09-23", "close": 5.75, "volume": 162170.0}, {"date": "2026-09-24", "close": 5.68, "volume": 203525.0}, {"date": "2026-09-25", "close": 5.45, "volume": 149107.0}, {"date": "2026-09-28", "close": 5.34, "volume": 323208.0}, {"date": "2026-09-29", "close": 5.54, "volume": 455660.0}, {"date": "2026-09-30", "close": 5.75, "volume": 403558.0}, {"date": "2026-10-01", "close": 5.64, "volume": 265863.0}, {"date": "2026-10-02", "close": 6.19, "volume": 721037.0}, {"date": "2026-10-05", "close": 6.23, "volume": 483716.0}, {"date": "2026-10-06", "close": 5.97, "volume": 730934.0}, {"date": "2026-10-07", "close": 5.91, "volume": 657758.0}, {"date": "2026-10-08", "close": 5.83, "volume": 491326.0}, {"date": "2026-10-09", "close": 5.77, "volume": 561654.0}, {"date": "2026-10-12", "close": 5.73, "volume": 371446.0}, {"date": "2026-10-13", "close": 5.7, "volume": 611716.0}, {"date": "2026-10-14", "close": 5.57, "volume": 403623.0}, {"date": "2026-10-15", "close": 5.76, "volume": 254077.0}, {"date": "2026-10-16", "close": 5.7, "volume": 489494.0}, {"date": "2026-10-19", "close": 5.92, "volume": 713318.0}, {"date": "2026-10-20", "close": 6.18, "volume": 271819.0}, {"date": "2026-10-21", "close": 5.91, "volume": 617443.0}, {"date": "2026-10-22", "close": 5.73, "volume": 364262.0}, {"date": "2026-10-23", "close": 5.6, "volume": 497439.0}, {"date": "2026-10-26", "close": 5.84, "volume": 394574.0}, {"date": "2026-10-27", "close": 6.27, "volume": 289116.0}, {"date": "2026-10-28", "close": 6.16, "volume": 211600.0}, {"date": "2026-10-29", "close": 6.21, "volume": 203782.0}, {"date": "2026-10-30", "close": 6.13, "volume": 398730.0}], "refreshing": true}