{"ticker": "BANL", "overview": {"name": "CBL International Limited - Class B 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": "BANL", "has_prices": true, "as_of": "2026-10-30", "last": 3.2578, "prev_close": 4.0, "change": -0.7422, "change_pct": -0.18555, "session_volume": 12894.0, "vwap_5": 4.024737225810767, "vwap_20": 3.780632152008472, "vwap_60": 7.627105578558597, "vwap_250": 7.023643206226959, "high_52w": 16.1, "low_52w": 3.0, "avg_volume_20": 18225.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-049355", "src": "13DG", "ticker": "BANL", "cik": "1914805", "company": "CBL International Ltd", "company_raw": "CBL International Ltd", "who": "Berjaya Shipping Ltd", "who_key": "Berjaya Shipping Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Berjaya Shipping Ltd takes a 18.9% passive stake in BANL", "source_url": "https://www.sec.gov/Archives/edgar/data/2161478/0001493152-26-049355-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0001493152-26-049357", "src": "13DG", "ticker": "BANL", "cik": "1914805", "company": "CBL International Ltd", "company_raw": "CBL International Ltd", "who": "CBL International Ltd", "who_key": "CBL International Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CBL International Ltd takes a 18.9% passive stake in BANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1914805/0001493152-26-049357-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0001493152-26-033736", "src": "13DG", "ticker": "BANL", "cik": "1914805", "company": "CBL International Ltd", "company_raw": "CBL International Ltd", "who": "CBL International Ltd", "who_key": "CBL International Ltd", "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": "CBL International Ltd moves to a 52.39% passive stake in BANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1914805/0001493152-26-033736-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180951}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-049355", "src": "13DG", "ticker": "BANL", "cik": "1914805", "company": "CBL International Ltd", "company_raw": "CBL International Ltd", "who": "Berjaya Shipping Ltd", "who_key": "Berjaya Shipping Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Berjaya Shipping Ltd takes a 18.9% passive stake in BANL", "source_url": "https://www.sec.gov/Archives/edgar/data/2161478/0001493152-26-049355-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0001493152-26-049357", "src": "13DG", "ticker": "BANL", "cik": "1914805", "company": "CBL International Ltd", "company_raw": "CBL International Ltd", "who": "CBL International Ltd", "who_key": "CBL International Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CBL International Ltd takes a 18.9% passive stake in BANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1914805/0001493152-26-049357-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0001493152-26-033736", "src": "13DG", "ticker": "BANL", "cik": "1914805", "company": "CBL International Ltd", "company_raw": "CBL International Ltd", "who": "CBL International Ltd", "who_key": "CBL International Ltd", "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": "CBL International Ltd moves to a 52.39% passive stake in BANL", "source_url": "https://www.sec.gov/Archives/edgar/data/1914805/0001493152-26-033736-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180951}], "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": "CBL International Limited - Class B Ordinary Shares", "new_value": "CBL International Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001914805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001914805", "applied": 1, "detected_at": "2026-09-10T10:06:47.031056"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BANL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-23", "close": 57.4623, "volume": 103579.0}, {"date": "2023-03-24", "close": 57.3323, "volume": 10507.0}, {"date": "2023-03-27", "close": 79.6932, "volume": 64152.0}, {"date": "2023-03-28", "close": 88.5335, "volume": 69518.0}, {"date": "2023-03-29", "close": 119.7348, "volume": 184390.0}, {"date": "2023-03-30", "close": 130.0052, "volume": 64311.0}, {"date": "2023-03-31", "close": 123.5049, "volume": 28877.0}, {"date": "2023-04-03", "close": 114.5346, "volume": 15840.0}, {"date": "2023-04-04", "close": 106.2142, "volume": 13720.0}, {"date": "2023-04-05", "close": 127.7951, "volume": 10221.0}, {"date": "2023-04-06", "close": 152.8861, "volume": 29939.0}, {"date": "2023-04-10", "close": 186.5575, "volume": 18559.0}, {"date": "2023-04-11", "close": 166.5367, "volume": 8529.0}, {"date": "2023-04-12", "close": 180.3172, "volume": 5958.0}, {"date": "2023-04-13", "close": 238.5595, "volume": 29304.0}, {"date": "2023-04-14", "close": 259.3604, "volume": 23489.0}, {"date": "2023-04-17", "close": 234.0094, "volume": 9338.0}, {"date": "2023-04-18", "close": 184.6074, "volume": 9210.0}, {"date": "2023-04-19", "close": 188.1175, "volume": 5473.0}, {"date": "2023-04-20", "close": 167.9667, "volume": 78678.0}, {"date": "2023-04-21", "close": 226.3391, "volume": 19839.0}, {"date": "2023-04-24", "close": 258.5803, "volume": 21343.0}, {"date": "2023-04-25", "close": 222.4389, "volume": 6781.0}, {"date": "2023-04-26", "close": 221.0088, "volume": 1686.0}, {"date": "2023-04-27", "close": 218.5543, "volume": 8156.0}, {"date": "2023-04-28", "close": 190.4576, "volume": 7221.0}, {"date": "2023-05-01", "close": 52.7821, "volume": 348223.0}, {"date": "2023-05-02", "close": 41.4717, "volume": 79776.0}, {"date": "2023-05-03", "close": 39.6516, "volume": 45375.0}, {"date": "2023-05-04", "close": 34.9714, "volume": 39968.0}, {"date": "2023-05-05", "close": 38.6115, "volume": 47564.0}, {"date": "2023-05-08", "close": 39.3916, "volume": 24428.0}, {"date": "2023-05-09", "close": 35.8814, "volume": 18127.0}, {"date": "2023-05-10", "close": 36.0114, "volume": 7099.0}, {"date": "2023-05-11", "close": 33.8014, "volume": 13049.0}, {"date": "2023-05-12", "close": 36.7915, "volume": 23449.0}, {"date": "2023-05-15", "close": 33.9314, "volume": 14004.0}, {"date": "2023-05-16", "close": 31.3313, "volume": 9833.0}, {"date": "2023-05-17", "close": 31.3313, "volume": 3335.0}, {"date": "2023-05-18", "close": 35.4914, "volume": 64972.0}, {"date": "2023-05-19", "close": 40.5616, "volume": 43269.0}, {"date": "2023-05-22", "close": 39.6516, "volume": 21300.0}, {"date": "2023-05-23", "close": 37.7015, "volume": 13605.0}, {"date": "2023-05-24", "close": 38.8716, "volume": 8034.0}, {"date": "2023-05-25", "close": 37.5715, "volume": 5646.0}, {"date": "2023-05-26", "close": 35.2327, "volume": 7347.0}, {"date": "2023-05-30", "close": 36.2715, "volume": 2077.0}, {"date": "2023-05-31", "close": 38.3515, "volume": 3950.0}, {"date": "2023-06-01", "close": 35.3614, "volume": 1636.0}, {"date": "2023-06-02", "close": 35.2314, "volume": 1178.0}, {"date": "2023-06-05", "close": 36.0764, "volume": 33450.0}, {"date": "2023-06-06", "close": 37.4415, "volume": 9182.0}, {"date": "2023-06-07", "close": 35.7514, "volume": 2638.0}, {"date": "2023-06-08", "close": 33.9314, "volume": 1902.0}, {"date": "2023-06-09", "close": 35.4914, "volume": 8250.0}, {"date": "2023-06-12", "close": 35.3614, "volume": 8601.0}, {"date": "2023-06-13", "close": 37.8315, "volume": 9066.0}, {"date": "2023-06-14", "close": 34.8414, "volume": 5229.0}, {"date": "2023-06-15", "close": 36.4015, "volume": 3740.0}, {"date": "2023-06-16", "close": 37.7015, "volume": 3160.0}, {"date": "2023-06-20", "close": 38.6115, "volume": 30042.0}, {"date": "2023-06-21", "close": 40.1716, "volume": 21818.0}, {"date": "2023-06-22", "close": 38.8716, "volume": 5817.0}, {"date": "2023-06-23", "close": 40.0416, "volume": 6818.0}, {"date": "2023-06-26", "close": 39.6516, "volume": 5672.0}, {"date": "2023-06-27", "close": 40.8216, "volume": 24070.0}, {"date": "2023-06-28", "close": 39.7816, "volume": 8188.0}, {"date": "2023-06-29", "close": 40.9516, "volume": 3211.0}, {"date": "2023-06-30", "close": 40.8216, "volume": 1312.0}, {"date": "2023-07-03", "close": 44.9818, "volume": 19903.0}, {"date": "2023-07-05", "close": 42.6417, "volume": 44477.0}, {"date": "2023-07-06", "close": 47.9719, "volume": 6351.0}, {"date": "2023-07-07", "close": 49.402, "volume": 4320.0}, {"date": "2023-07-10", "close": 57.7223, "volume": 69119.0}, {"date": "2023-07-11", "close": 64.8726, "volume": 15721.0}, {"date": "2023-07-12", "close": 36.4015, "volume": 583094.0}, {"date": "2023-07-13", "close": 31.8513, "volume": 63566.0}, {"date": "2023-07-14", "close": 28.7311, "volume": 116258.0}, {"date": "2023-07-17", "close": 27.1711, "volume": 47315.0}, {"date": "2023-07-18", "close": 27.8211, "volume": 44675.0}, {"date": "2023-07-19", "close": 27.6911, "volume": 21397.0}, {"date": "2023-07-20", "close": 26.7811, "volume": 12697.0}, {"date": "2023-07-21", "close": 26.131, "volume": 9607.0}, {"date": "2023-07-24", "close": 25.611, "volume": 14572.0}, {"date": "2023-07-25", "close": 22.6209, "volume": 24351.0}, {"date": "2023-07-26", "close": 21.0608, "volume": 11582.0}, {"date": "2023-07-27", "close": 18.9808, "volume": 20328.0}, {"date": "2023-07-28", "close": 20.5408, "volume": 8805.0}, {"date": "2023-07-31", "close": 22.4909, "volume": 13455.0}, {"date": "2023-08-01", "close": 22.3609, "volume": 61670.0}, {"date": "2023-08-02", "close": 22.1009, "volume": 10042.0}, {"date": "2023-08-03", "close": 20.9308, "volume": 8458.0}, {"date": "2023-08-04", "close": 20.9308, "volume": 2113.0}, {"date": "2023-08-07", "close": 21.4509, "volume": 4207.0}, {"date": "2023-08-08", "close": 21.4509, "volume": 4369.0}, {"date": "2023-08-09", "close": 20.4108, "volume": 8829.0}, {"date": "2023-08-10", "close": 19.7608, "volume": 5490.0}, {"date": "2023-08-11", "close": 20.2808, "volume": 1731.0}, {"date": "2023-08-14", "close": 19.7608, "volume": 4303.0}, {"date": "2023-08-15", "close": 19.6308, "volume": 2999.0}, {"date": "2023-08-16", "close": 18.9743, "volume": 3625.0}, {"date": "2023-08-17", "close": 19.3708, "volume": 4915.0}, {"date": "2023-08-18", "close": 20.2808, "volume": 4642.0}, {"date": "2023-08-21", "close": 19.6308, "volume": 2746.0}, {"date": "2023-08-22", "close": 20.6708, "volume": 10460.0}, {"date": "2023-08-23", "close": 21.5809, "volume": 3928.0}, {"date": "2023-08-24", "close": 20.9308, "volume": 3531.0}, {"date": "2023-08-25", "close": 20.5408, "volume": 3501.0}, {"date": "2023-08-28", "close": 20.4108, "volume": 2981.0}, {"date": "2023-08-29", "close": 20.8008, "volume": 5216.0}, {"date": "2023-08-30", "close": 20.6708, "volume": 4047.0}, {"date": "2023-08-31", "close": 20.5408, "volume": 3455.0}, {"date": "2023-09-01", "close": 20.1508, "volume": 1431.0}, {"date": "2023-09-05", "close": 20.8008, "volume": 3509.0}, {"date": "2023-09-06", "close": 20.8008, "volume": 3067.0}, {"date": "2023-09-07", "close": 19.3708, "volume": 2514.0}, {"date": "2023-09-08", "close": 18.9808, "volume": 4472.0}, {"date": "2023-09-11", "close": 18.8508, "volume": 870.0}, {"date": "2023-09-12", "close": 18.9808, "volume": 772.0}, {"date": "2023-09-13", "close": 19.1108, "volume": 1853.0}, {"date": "2023-09-14", "close": 19.1108, "volume": 8499.0}, {"date": "2023-09-15", "close": 18.7207, "volume": 427.0}, {"date": "2023-09-18", "close": 18.5907, "volume": 1336.0}, {"date": "2023-09-19", "close": 18.2007, "volume": 2209.0}, {"date": "2023-09-20", "close": 17.8107, "volume": 1768.0}, {"date": "2023-09-21", "close": 17.0307, "volume": 3558.0}, {"date": "2023-09-22", "close": 16.6407, "volume": 8707.0}, {"date": "2023-09-25", "close": 15.2106, "volume": 4024.0}, {"date": "2023-09-26", "close": 16.1206, "volume": 1853.0}, {"date": "2023-09-27", "close": 16.1206, "volume": 1756.0}, {"date": "2023-09-28", "close": 15.9906, "volume": 1425.0}, {"date": "2023-09-29", "close": 16.3807, "volume": 806.0}, {"date": "2023-10-02", "close": 15.4706, "volume": 2960.0}, {"date": "2023-10-03", "close": 16.3807, "volume": 1395.0}, {"date": "2023-10-04", "close": 15.7306, "volume": 863.0}, {"date": "2023-10-05", "close": 16.0842, "volume": 1322.0}, {"date": "2023-10-06", "close": 16.0556, "volume": 435.0}, {"date": "2023-10-09", "close": 14.9506, "volume": 757.0}, {"date": "2023-10-10", "close": 15.2106, "volume": 2362.0}, {"date": "2023-10-11", "close": 14.8206, "volume": 498.0}, {"date": "2023-10-12", "close": 15.3406, "volume": 1256.0}, {"date": "2023-10-13", "close": 14.5606, "volume": 405.0}, {"date": "2023-10-16", "close": 14.1706, "volume": 311.0}, {"date": "2023-10-17", "close": 14.0406, "volume": 2767.0}, {"date": "2023-10-18", "close": 13.3905, "volume": 2418.0}, {"date": "2023-10-19", "close": 11.6355, "volume": 9311.0}, {"date": "2023-10-20", "close": 11.9605, "volume": 1214.0}, {"date": "2023-10-23", "close": 11.9137, "volume": 1910.0}, {"date": "2023-10-24", "close": 11.577, "volume": 2399.0}, {"date": "2023-10-25", "close": 13.0005, "volume": 3959.0}, {"date": "2023-10-26", "close": 12.3505, "volume": 1119.0}, {"date": "2023-10-27", "close": 12.3505, "volume": 1390.0}, {"date": "2023-10-30", "close": 13.7793, "volume": 4083.0}, {"date": "2023-10-31", "close": 15.8606, "volume": 6956.0}, {"date": "2023-11-01", "close": 18.9808, "volume": 13649.0}, {"date": "2023-11-02", "close": 20.2808, "volume": 5654.0}, {"date": "2023-11-03", "close": 20.8008, "volume": 8645.0}, {"date": "2023-11-06", "close": 25.091, "volume": 26210.0}, {"date": "2023-11-07", "close": 26.7161, "volume": 13254.0}, {"date": "2023-11-08", "close": 26.131, "volume": 11455.0}, {"date": "2023-11-09", "close": 22.8809, "volume": 7014.0}, {"date": "2023-11-10", "close": 20.2808, "volume": 5896.0}, {"date": "2023-11-13", "close": 22.1009, "volume": 3648.0}, {"date": "2023-11-14", "close": 23.921, "volume": 3309.0}, {"date": "2023-11-15", "close": 23.791, "volume": 3040.0}, {"date": "2023-11-16", "close": 22.2309, "volume": 727.0}, {"date": "2023-11-17", "close": 23.2709, "volume": 1041.0}, {"date": "2023-11-20", "close": 22.7509, "volume": 5325.0}, {"date": "2023-11-21", "close": 22.6209, "volume": 2646.0}, {"date": "2023-11-22", "close": 22.8809, "volume": 1433.0}, {"date": "2023-11-24", "close": 23.6609, "volume": 1542.0}, {"date": "2023-11-27", "close": 23.4009, "volume": 2155.0}, {"date": "2023-11-28", "close": 23.0109, "volume": 4165.0}, {"date": "2023-11-29", "close": 22.2309, "volume": 1412.0}, {"date": "2023-11-30", "close": 21.0608, "volume": 2864.0}, {"date": "2023-12-01", "close": 22.1009, "volume": 166.0}, {"date": "2023-12-04", "close": 21.5809, "volume": 1044.0}, {"date": "2023-12-05", "close": 20.8008, "volume": 2248.0}, {"date": "2023-12-06", "close": 18.0707, "volume": 6238.0}, {"date": "2023-12-07", "close": 19.2408, "volume": 4392.0}, {"date": "2023-12-08", "close": 18.9808, "volume": 789.0}, {"date": "2023-12-11", "close": 18.7207, "volume": 2030.0}, {"date": "2023-12-12", "close": 18.2007, "volume": 908.0}, {"date": "2023-12-13", "close": 17.8094, "volume": 1084.0}, {"date": "2023-12-14", "close": 18.3307, "volume": 1517.0}, {"date": "2023-12-15", "close": 18.5907, "volume": 1349.0}, {"date": "2023-12-18", "close": 18.0707, "volume": 295.0}, {"date": "2023-12-19", "close": 17.9407, "volume": 97.0}, {"date": "2023-12-20", "close": 18.4607, "volume": 763.0}, {"date": "2023-12-21", "close": 18.7207, "volume": 1069.0}, {"date": "2023-12-22", "close": 19.5008, "volume": 1465.0}, {"date": "2023-12-26", "close": 19.6308, "volume": 800.0}, {"date": "2023-12-27", "close": 19.5008, "volume": 1201.0}, {"date": "2023-12-28", "close": 19.8908, "volume": 1766.0}, {"date": "2023-12-29", "close": 19.1108, "volume": 1432.0}, {"date": "2024-01-02", "close": 18.5907, "volume": 139.0}, {"date": "2024-01-03", "close": 18.5907, "volume": 251.0}, {"date": "2024-01-04", "close": 17.9407, "volume": 51.0}, {"date": "2024-01-05", "close": 17.1607, "volume": 678.0}, {"date": "2024-01-08", "close": 17.5507, "volume": 207.0}, {"date": "2024-01-09", "close": 17.0307, "volume": 666.0}, {"date": "2024-01-10", "close": 17.1607, "volume": 1473.0}, {"date": "2024-01-11", "close": 17.2907, "volume": 1094.0}, {"date": "2024-01-12", "close": 17.5507, "volume": 202.0}, {"date": "2024-01-16", "close": 19.6308, "volume": 339080.0}, {"date": "2024-01-17", "close": 19.7608, "volume": 16324.0}, {"date": "2024-01-18", "close": 20.0208, "volume": 8655.0}, {"date": "2024-01-19", "close": 20.1508, "volume": 3598.0}, {"date": "2024-01-22", "close": 19.3708, "volume": 2237.0}, {"date": "2024-01-23", "close": 19.8908, "volume": 1966.0}, {"date": "2024-01-24", "close": 18.3307, "volume": 3199.0}, {"date": "2024-01-25", "close": 18.0707, "volume": 5937.0}, {"date": "2024-01-26", "close": 17.6807, "volume": 1100.0}, {"date": "2024-01-29", "close": 16.7707, "volume": 2793.0}, {"date": "2024-01-30", "close": 17.6807, "volume": 1418.0}, {"date": "2024-01-31", "close": 18.0707, "volume": 971.0}, {"date": "2024-02-01", "close": 17.4207, "volume": 597.0}, {"date": "2024-02-02", "close": 18.7207, "volume": 685.0}, {"date": "2024-02-05", "close": 19.5008, "volume": 3628.0}, {"date": "2024-02-06", "close": 17.8107, "volume": 667.0}, {"date": "2024-02-07", "close": 17.6807, "volume": 627.0}, {"date": "2024-02-08", "close": 17.8107, "volume": 903.0}, {"date": "2024-02-09", "close": 17.8107, "volume": 357.0}, {"date": "2024-02-12", "close": 17.6092, "volume": 1310.0}, {"date": "2024-02-13", "close": 19.4423, "volume": 59763.0}, {"date": "2024-02-14", "close": 17.9407, "volume": 3889.0}, {"date": "2024-02-15", "close": 18.4607, "volume": 4849.0}, {"date": "2024-02-16", "close": 17.2907, "volume": 2701.0}, {"date": "2024-02-20", "close": 16.9007, "volume": 1763.0}, {"date": "2024-02-21", "close": 16.3807, "volume": 3346.0}, {"date": "2024-02-22", "close": 16.5107, "volume": 1090.0}, {"date": "2024-02-23", "close": 15.2756, "volume": 4777.0}, {"date": "2024-02-26", "close": 15.2106, "volume": 370.0}, {"date": "2024-02-27", "close": 13.7806, "volume": 858.0}, {"date": "2024-02-28", "close": 14.6906, "volume": 393.0}, {"date": "2024-02-29", "close": 14.6906, "volume": 250.0}, {"date": "2024-03-01", "close": 14.0406, "volume": 674.0}, {"date": "2024-03-04", "close": 13.7806, "volume": 1075.0}, {"date": "2024-03-05", "close": 14.9506, "volume": 1245.0}, {"date": "2024-03-06", "close": 14.8206, "volume": 869.0}, {"date": "2024-03-07", "close": 14.5606, "volume": 1111.0}, {"date": "2024-03-08", "close": 13.7806, "volume": 481.0}, {"date": "2024-03-11", "close": 13.1305, "volume": 1976.0}, {"date": "2024-03-12", "close": 13.7806, "volume": 826.0}, {"date": "2024-03-13", "close": 13.9756, "volume": 1266.0}, {"date": "2024-03-14", "close": 13.7806, "volume": 260.0}, {"date": "2024-03-15", "close": 13.3905, "volume": 757.0}, {"date": "2024-03-18", "close": 14.3006, "volume": 2475.0}, {"date": "2024-03-19", "close": 13.7806, "volume": 199.0}, {"date": "2024-03-20", "close": 14.5606, "volume": 471.0}, {"date": "2024-03-21", "close": 13.9106, "volume": 214.0}, {"date": "2024-03-22", "close": 14.1706, "volume": 577.0}, {"date": "2024-03-25", "close": 13.6505, "volume": 361.0}, {"date": "2024-03-26", "close": 13.7806, "volume": 2084.0}, {"date": "2024-03-27", "close": 13.9106, "volume": 189.0}, {"date": "2024-03-28", "close": 13.7806, "volume": 490.0}, {"date": "2024-04-01", "close": 13.7806, "volume": 311.0}, {"date": "2024-04-02", "close": 13.3905, "volume": 200.0}, {"date": "2024-04-03", "close": 13.2605, "volume": 385.0}, {"date": "2024-04-04", "close": 13.5166, "volume": 641.0}, {"date": "2024-04-05", "close": 13.1331, "volume": 751.0}, {"date": "2024-04-08", "close": 13.5205, "volume": 1113.0}, {"date": "2024-04-09", "close": 13.5205, "volume": 1190.0}, {"date": "2024-04-10", "close": 13.5205, "volume": 1082.0}, {"date": "2024-04-11", "close": 13.6505, "volume": 1904.0}, {"date": "2024-04-12", "close": 14.3006, "volume": 7787.0}, {"date": "2024-04-15", "close": 14.3006, "volume": 645.0}, {"date": "2024-04-16", "close": 14.0406, "volume": 773.0}, {"date": "2024-04-17", "close": 13.1032, "volume": 1156.0}, {"date": "2024-04-18", "close": 14.3006, "volume": 1627.0}, {"date": "2024-04-19", "close": 13.7806, "volume": 1959.0}, {"date": "2024-04-22", "close": 13.6583, "volume": 2639.0}, {"date": "2024-04-23", "close": 14.298, "volume": 451.0}, {"date": "2024-04-24", "close": 14.3006, "volume": 955.0}, {"date": "2024-04-25", "close": 14.0406, "volume": 251.0}, {"date": "2024-04-26", "close": 14.0406, "volume": 391.0}, {"date": "2024-04-29", "close": 13.7793, "volume": 266.0}, {"date": "2024-04-30", "close": 13.1305, "volume": 773.0}, {"date": "2024-05-01", "close": 13.6505, "volume": 986.0}, {"date": "2024-05-02", "close": 13.0005, "volume": 678.0}, {"date": "2024-05-03", "close": 13.2579, "volume": 359.0}, {"date": "2024-05-06", "close": 13.7806, "volume": 329.0}, {"date": "2024-05-07", "close": 13.4438, "volume": 661.0}, {"date": "2024-05-08", "close": 13.6505, "volume": 229.0}, {"date": "2024-05-09", "close": 13.6297, "volume": 83.0}, {"date": "2024-05-10", "close": 13.6505, "volume": 12.0}, {"date": "2024-05-13", "close": 13.5166, "volume": 1810.0}, {"date": "2024-05-14", "close": 13.5166, "volume": 565.0}, {"date": "2024-05-15", "close": 13.1318, "volume": 249.0}, {"date": "2024-05-16", "close": 13.1305, "volume": 809.0}, {"date": "2024-05-17", "close": 13.6505, "volume": 1515.0}, {"date": "2024-05-20", "close": 13.3541, "volume": 2965.0}, {"date": "2024-05-21", "close": 13.1305, "volume": 483.0}, {"date": "2024-05-22", "close": 13.0005, "volume": 633.0}, {"date": "2024-05-23", "close": 12.643, "volume": 1487.0}, {"date": "2024-05-24", "close": 13.2605, "volume": 2515.0}, {"date": "2024-05-28", "close": 13.2605, "volume": 888.0}, {"date": "2024-05-29", "close": 13.1305, "volume": 441.0}, {"date": "2024-05-30", "close": 12.3505, "volume": 1443.0}, {"date": "2024-05-31", "close": 12.8705, "volume": 2000.0}, {"date": "2024-06-03", "close": 13.1292, "volume": 1198.0}, {"date": "2024-06-04", "close": 13.1279, "volume": 142.0}, {"date": "2024-06-05", "close": 13.1305, "volume": 130.0}, {"date": "2024-06-06", "close": 13.0174, "volume": 146.0}, {"date": "2024-06-07", "close": 13.0005, "volume": 229.0}, {"date": "2024-06-10", "close": 12.9927, "volume": 126.0}, {"date": "2024-06-11", "close": 12.9927, "volume": 26.0}, {"date": "2024-06-12", "close": 12.76, "volume": 546.0}, {"date": "2024-06-13", "close": 12.3505, "volume": 327.0}, {"date": "2024-06-14", "close": 11.7356, "volume": 598.0}, {"date": "2024-06-17", "close": 11.9475, "volume": 355.0}, {"date": "2024-06-18", "close": 11.8305, "volume": 433.0}, {"date": "2024-06-20", "close": 11.157, "volume": 1131.0}, {"date": "2024-06-21", "close": 10.4004, "volume": 2107.0}, {"date": "2024-06-24", "close": 10.2236, "volume": 390.0}, {"date": "2024-06-25", "close": 10.0273, "volume": 33.0}, {"date": "2024-06-26", "close": 9.8804, "volume": 1537.0}, {"date": "2024-06-27", "close": 9.8583, "volume": 1139.0}, {"date": "2024-06-28", "close": 11.7005, "volume": 1721.0}, {"date": "2024-07-01", "close": 9.7517, "volume": 1615.0}, {"date": "2024-07-02", "close": 9.6204, "volume": 146.0}, {"date": "2024-07-03", "close": 9.6204, "volume": 776.0}, {"date": "2024-07-05", "close": 9.6204, "volume": 1500.0}, {"date": "2024-07-08", "close": 9.7504, "volume": 158.0}, {"date": "2024-07-09", "close": 9.2278, "volume": 1386.0}, {"date": "2024-07-10", "close": 8.9327, "volume": 864.0}, {"date": "2024-07-11", "close": 8.9002, "volume": 258.0}, {"date": "2024-07-12", "close": 8.9054, "volume": 345.0}, {"date": "2024-07-15", "close": 8.6336, "volume": 700.0}, {"date": "2024-07-16", "close": 8.5803, "volume": 1001.0}, {"date": "2024-07-17", "close": 11.5757, "volume": 388583.0}, {"date": "2024-07-18", "close": 12.8705, "volume": 36872.0}, {"date": "2024-07-19", "close": 14.1706, "volume": 33348.0}, {"date": "2024-07-22", "close": 13.9106, "volume": 4689.0}, {"date": "2024-07-23", "close": 12.669, "volume": 1868.0}, {"date": "2024-07-24", "close": 11.9605, "volume": 2386.0}, {"date": "2024-07-25", "close": 12.3505, "volume": 201.0}, {"date": "2024-07-26", "close": 12.2205, "volume": 234.0}, {"date": "2024-07-29", "close": 11.1934, "volume": 1334.0}, {"date": "2024-07-30", "close": 10.7865, "volume": 5928.0}, {"date": "2024-07-31", "close": 11.0504, "volume": 3390.0}, {"date": "2024-08-01", "close": 11.2285, "volume": 109.0}, {"date": "2024-08-02", "close": 11.3105, "volume": 2301.0}, {"date": "2024-08-05", "close": 10.9204, "volume": 997.0}, {"date": "2024-08-06", "close": 10.9204, "volume": 1055.0}, {"date": "2024-08-07", "close": 10.7904, "volume": 491.0}, {"date": "2024-08-08", "close": 10.78, "volume": 719.0}, {"date": "2024-08-09", "close": 10.1664, "volume": 215.0}, {"date": "2024-08-12", "close": 9.9454, "volume": 46.0}, {"date": "2024-08-13", "close": 10.2574, "volume": 90.0}, {"date": "2024-08-14", "close": 10.2444, "volume": 93.0}, {"date": "2024-08-15", "close": 10.2704, "volume": 501.0}, {"date": "2024-08-16", "close": 12.0528, "volume": 3027.0}, {"date": "2024-08-19", "close": 13.7806, "volume": 3326.0}, {"date": "2024-08-20", "close": 11.7005, "volume": 4790.0}, {"date": "2024-08-21", "close": 10.7904, "volume": 4004.0}, {"date": "2024-08-22", "close": 10.7904, "volume": 893.0}, {"date": "2024-08-23", "close": 10.1534, "volume": 1560.0}, {"date": "2024-08-26", "close": 14.1056, "volume": 20420.0}, {"date": "2024-08-27", "close": 14.8206, "volume": 6119.0}, {"date": "2024-08-28", "close": 10.7917, "volume": 7704.0}, {"date": "2024-08-29", "close": 11.0049, "volume": 959.0}, {"date": "2024-08-30", "close": 10.5304, "volume": 4878.0}, {"date": "2024-09-03", "close": 8.9834, "volume": 3950.0}, {"date": "2024-09-04", "close": 10.0195, "volume": 1773.0}, {"date": "2024-09-05", "close": 9.4904, "volume": 725.0}, {"date": "2024-09-06", "close": 9.558, "volume": 3923.0}, {"date": "2024-09-09", "close": 9.5554, "volume": 1803.0}, {"date": "2024-09-10", "close": 9.0029, "volume": 3252.0}, {"date": "2024-09-11", "close": 8.3126, "volume": 6122.0}, {"date": "2024-09-12", "close": 8.3853, "volume": 22639.0}, {"date": "2024-09-13", "close": 7.8653, "volume": 4018.0}, {"date": "2024-09-16", "close": 7.8003, "volume": 1272.0}, {"date": "2024-09-17", "close": 8.2735, "volume": 211.0}, {"date": "2024-09-18", "close": 8.5088, "volume": 413.0}, {"date": "2024-09-19", "close": 8.5023, "volume": 4163.0}, {"date": "2024-09-20", "close": 8.3203, "volume": 1582.0}, {"date": "2024-09-23", "close": 8.1903, "volume": 91.0}, {"date": "2024-09-24", "close": 7.8705, "volume": 798.0}, {"date": "2024-09-25", "close": 8.1903, "volume": 1964.0}, {"date": "2024-09-26", "close": 8.7103, "volume": 3304.0}, {"date": "2024-09-27", "close": 8.709, "volume": 2177.0}, {"date": "2024-09-30", "close": 8.0733, "volume": 1895.0}, {"date": "2024-10-01", "close": 10.6591, "volume": 13227.0}, {"date": "2024-10-02", "close": 12.2205, "volume": 5142.0}, {"date": "2024-10-03", "close": 13.6505, "volume": 7242.0}, {"date": "2024-10-04", "close": 17.5507, "volume": 7738.0}, {"date": "2024-10-07", "close": 11.9605, "volume": 5224.0}, {"date": "2024-10-08", "close": 12.6005, "volume": 1217.0}, {"date": "2024-10-09", "close": 11.9605, "volume": 407.0}, {"date": "2024-10-10", "close": 11.9494, "volume": 452.0}, {"date": "2024-10-11", "close": 12.7405, "volume": 3229.0}, {"date": "2024-10-14", "close": 12.7405, "volume": 5073.0}, {"date": "2024-10-15", "close": 13.3385, "volume": 5633.0}, {"date": "2024-10-16", "close": 11.7395, "volume": 2037.0}, {"date": "2024-10-17", "close": 13.3905, "volume": 1881.0}, {"date": "2024-10-18", "close": 12.5156, "volume": 3012.0}, {"date": "2024-10-21", "close": 13.1305, "volume": 687.0}, {"date": "2024-10-22", "close": 13.1175, "volume": 32.0}, {"date": "2024-10-23", "close": 13.1305, "volume": 1253.0}, {"date": "2024-10-24", "close": 13.0005, "volume": 1009.0}, {"date": "2024-10-25", "close": 13.0005, "volume": 211.0}, {"date": "2024-10-28", "close": 12.227, "volume": 1716.0}, {"date": "2024-10-29", "close": 12.1035, "volume": 585.0}, {"date": "2024-10-30", "close": 12.6105, "volume": 291.0}, {"date": "2024-10-31", "close": 13.0005, "volume": 185.0}, {"date": "2024-11-01", "close": 13.0005, "volume": 175.0}, {"date": "2024-11-04", "close": 13.1305, "volume": 1628.0}, {"date": "2024-11-05", "close": 13.0005, "volume": 98.0}, {"date": "2024-11-06", "close": 14.1706, "volume": 855.0}, {"date": "2024-11-07", "close": 13.7806, "volume": 783.0}, {"date": "2024-11-08", "close": 13.6505, "volume": 2216.0}, {"date": "2024-11-11", "close": 13.3905, "volume": 631.0}, {"date": "2024-11-12", "close": 13.5205, "volume": 407.0}, {"date": "2024-11-13", "close": 13.6505, "volume": 197.0}, {"date": "2024-11-14", "close": 13.3905, "volume": 56.0}, {"date": "2024-11-15", "close": 12.7405, "volume": 281.0}, {"date": "2024-11-18", "close": 13.0005, "volume": 347.0}, {"date": "2024-11-19", "close": 13.0005, "volume": 2425.0}, {"date": "2024-11-20", "close": 13.1305, "volume": 239.0}, {"date": "2024-11-21", "close": 13.0005, "volume": 923.0}, {"date": "2024-11-22", "close": 12.8705, "volume": 1043.0}, {"date": "2024-11-25", "close": 13.1305, "volume": 647.0}, {"date": "2024-11-26", "close": 12.8237, "volume": 229.0}, {"date": "2024-11-27", "close": 13.7702, "volume": 1522.0}, {"date": "2024-11-29", "close": 13.2605, "volume": 329.0}, {"date": "2024-12-02", "close": 12.8055, "volume": 1322.0}, {"date": "2024-12-03", "close": 12.6755, "volume": 195.0}, {"date": "2024-12-04", "close": 12.5089, "volume": 285.0}, {"date": "2024-12-05", "close": 12.2751, "volume": 948.0}, {"date": "2024-12-06", "close": 11.9605, "volume": 454.0}, {"date": "2024-12-09", "close": 11.4405, "volume": 675.0}, {"date": "2024-12-10", "close": 11.7005, "volume": 281.0}, {"date": "2024-12-11", "close": 11.0504, "volume": 1513.0}, {"date": "2024-12-12", "close": 11.1174, "volume": 728.0}, {"date": "2024-12-13", "close": 10.7839, "volume": 300.0}, {"date": "2024-12-16", "close": 10.9204, "volume": 1768.0}, {"date": "2024-12-17", "close": 11.7005, "volume": 344.0}, {"date": "2024-12-18", "close": 11.5705, "volume": 559.0}, {"date": "2024-12-19", "close": 11.5692, "volume": 283.0}, {"date": "2024-12-20", "close": 11.5705, "volume": 318.0}, {"date": "2024-12-23", "close": 11.9605, "volume": 327.0}, {"date": "2024-12-24", "close": 13.3905, "volume": 1570.0}, {"date": "2024-12-26", "close": 13.7806, "volume": 4959.0}, {"date": "2024-12-27", "close": 13.5205, "volume": 1654.0}, {"date": "2024-12-30", "close": 13.6505, "volume": 555.0}, {"date": "2024-12-31", "close": 13.1305, "volume": 522.0}, {"date": "2025-01-02", "close": 13.7806, "volume": 110.0}, {"date": "2025-01-03", "close": 13.2338, "volume": 147.0}, {"date": "2025-01-06", "close": 13.1305, "volume": 1350.0}, {"date": "2025-01-07", "close": 13.7806, "volume": 964.0}, {"date": "2025-01-08", "close": 13.1305, "volume": 1346.0}, {"date": "2025-01-10", "close": 13.0005, "volume": 218.0}, {"date": "2025-01-13", "close": 13.1305, "volume": 924.0}, {"date": "2025-01-14", "close": 14.1693, "volume": 1570.0}, {"date": "2025-01-15", "close": 14.9441, "volume": 2379.0}, {"date": "2025-01-16", "close": 14.766, "volume": 407.0}, {"date": "2025-01-17", "close": 14.8206, "volume": 803.0}, {"date": "2025-01-21", "close": 14.5593, "volume": 885.0}, {"date": "2025-01-22", "close": 14.298, "volume": 383.0}, {"date": "2025-01-23", "close": 14.6061, "volume": 662.0}, {"date": "2025-01-24", "close": 14.766, "volume": 2546.0}, {"date": "2025-01-27", "close": 14.8141, "volume": 1244.0}, {"date": "2025-01-28", "close": 14.8076, "volume": 480.0}, {"date": "2025-01-29", "close": 15.0806, "volume": 4175.0}, {"date": "2025-01-30", "close": 15.0806, "volume": 1368.0}, {"date": "2025-01-31", "close": 15.0806, "volume": 1023.0}, {"date": "2025-02-03", "close": 14.8128, "volume": 658.0}, {"date": "2025-02-04", "close": 14.8362, "volume": 328.0}, {"date": "2025-02-05", "close": 15.9893, "volume": 10183.0}, {"date": "2025-02-06", "close": 15.4706, "volume": 5348.0}, {"date": "2025-02-07", "close": 15.3393, "volume": 292.0}, {"date": "2025-02-10", "close": 14.9376, "volume": 1713.0}, {"date": "2025-02-11", "close": 14.688, "volume": 2520.0}, {"date": "2025-02-12", "close": 15.208, "volume": 1787.0}, {"date": "2025-02-13", "close": 15.2106, "volume": 1511.0}, {"date": "2025-02-14", "close": 15.9841, "volume": 5438.0}, {"date": "2025-02-18", "close": 15.8541, "volume": 8658.0}, {"date": "2025-02-19", "close": 15.7943, "volume": 2360.0}, {"date": "2025-02-20", "close": 16.2507, "volume": 5212.0}, {"date": "2025-02-21", "close": 14.8206, "volume": 13893.0}, {"date": "2025-02-24", "close": 13.2579, "volume": 5448.0}, {"date": "2025-02-25", "close": 13.8105, "volume": 2608.0}, {"date": "2025-02-26", "close": 13.6414, "volume": 226.0}, {"date": "2025-02-27", "close": 13.7767, "volume": 2877.0}, {"date": "2025-02-28", "close": 14.3006, "volume": 2651.0}, {"date": "2025-03-03", "close": 13.6479, "volume": 9305.0}, {"date": "2025-03-04", "close": 14.7959, "volume": 3957.0}, {"date": "2025-03-05", "close": 13.6505, "volume": 7301.0}, {"date": "2025-03-06", "close": 13.8612, "volume": 2710.0}, {"date": "2025-03-07", "close": 14.064, "volume": 3207.0}, {"date": "2025-03-10", "close": 14.1706, "volume": 1909.0}, {"date": "2025-03-11", "close": 14.09, "volume": 5211.0}, {"date": "2025-03-12", "close": 13.6505, "volume": 7440.0}, {"date": "2025-03-13", "close": 13.9015, "volume": 754.0}, {"date": "2025-03-14", "close": 14.9376, "volume": 2739.0}, {"date": "2025-03-17", "close": 15.0832, "volume": 5492.0}, {"date": "2025-03-18", "close": 14.3006, "volume": 2805.0}, {"date": "2025-03-19", "close": 14.8193, "volume": 698.0}, {"date": "2025-03-20", "close": 14.3266, "volume": 2069.0}, {"date": "2025-03-21", "close": 14.8895, "volume": 553.0}, {"date": "2025-03-24", "close": 14.1966, "volume": 4210.0}, {"date": "2025-03-25", "close": 13.5192, "volume": 2224.0}, {"date": "2025-03-26", "close": 13.6947, "volume": 1721.0}, {"date": "2025-03-27", "close": 13.5751, "volume": 263.0}, {"date": "2025-03-28", "close": 13.3359, "volume": 177.0}, {"date": "2025-03-31", "close": 12.7405, "volume": 4179.0}, {"date": "2025-04-01", "close": 12.6573, "volume": 10478.0}, {"date": "2025-04-02", "close": 12.7002, "volume": 3641.0}, {"date": "2025-04-03", "close": 12.7392, "volume": 5385.0}, {"date": "2025-04-04", "close": 12.7392, "volume": 337.0}, {"date": "2025-04-07", "close": 12.4636, "volume": 10086.0}, {"date": "2025-04-08", "close": 11.7005, "volume": 2423.0}, {"date": "2025-04-09", "close": 13.5205, "volume": 3834.0}, {"date": "2025-04-10", "close": 14.5411, "volume": 8542.0}, {"date": "2025-04-11", "close": 14.0406, "volume": 2344.0}, {"date": "2025-04-14", "close": 14.1706, "volume": 2675.0}, {"date": "2025-04-15", "close": 13.7754, "volume": 3087.0}, {"date": "2025-04-16", "close": 13.1305, "volume": 22089.0}, {"date": "2025-04-17", "close": 12.3505, "volume": 19236.0}, {"date": "2025-04-21", "close": 11.7564, "volume": 4858.0}, {"date": "2025-04-22", "close": 11.8303, "volume": 137.0}, {"date": "2025-04-23", "close": 11.7005, "volume": 3509.0}, {"date": "2025-04-24", "close": 12.4805, "volume": 930.0}, {"date": "2025-04-25", "close": 12.7405, "volume": 1630.0}, {"date": "2025-04-28", "close": 13.1305, "volume": 3660.0}, {"date": "2025-04-29", "close": 12.7405, "volume": 1133.0}, {"date": "2025-04-30", "close": 12.7405, "volume": 1482.0}, {"date": "2025-05-01", "close": 12.2205, "volume": 8601.0}, {"date": "2025-05-02", "close": 12.4805, "volume": 1229.0}, {"date": "2025-05-05", "close": 12.3583, "volume": 579.0}, {"date": "2025-05-06", "close": 12.4805, "volume": 861.0}, {"date": "2025-05-07", "close": 12.4805, "volume": 50.0}, {"date": "2025-05-08", "close": 10.7904, "volume": 18822.0}, {"date": "2025-05-09", "close": 10.6604, "volume": 1984.0}, {"date": "2025-05-12", "close": 10.9204, "volume": 6253.0}, {"date": "2025-05-13", "close": 11.7044, "volume": 2368.0}, {"date": "2025-05-14", "close": 11.9605, "volume": 1423.0}, {"date": "2025-05-15", "close": 12.734, "volume": 2265.0}, {"date": "2025-05-16", "close": 13.0005, "volume": 7097.0}, {"date": "2025-05-19", "close": 12.3479, "volume": 17014.0}, {"date": "2025-05-20", "close": 13.6505, "volume": 5252.0}, {"date": "2025-05-21", "close": 12.6755, "volume": 4101.0}, {"date": "2025-05-22", "close": 12.4532, "volume": 1710.0}, {"date": "2025-05-23", "close": 11.7148, "volume": 1718.0}, {"date": "2025-05-27", "close": 11.3118, "volume": 1541.0}, {"date": "2025-05-28", "close": 11.343, "volume": 875.0}, {"date": "2025-05-29", "close": 11.9605, "volume": 255.0}, {"date": "2025-05-30", "close": 11.46, "volume": 305.0}, {"date": "2025-06-02", "close": 12.0255, "volume": 6119.0}, {"date": "2025-06-03", "close": 11.8305, "volume": 1219359.0}, {"date": "2025-06-04", "close": 9.6464, "volume": 378809.0}, {"date": "2025-06-05", "close": 9.8804, "volume": 206507.0}, {"date": "2025-06-06", "close": 9.9519, "volume": 98502.0}, {"date": "2025-06-09", "close": 9.2447, "volume": 47482.0}, {"date": "2025-06-10", "close": 9.9194, "volume": 42278.0}, {"date": "2025-06-11", "close": 9.6899, "volume": 18224.0}, {"date": "2025-06-12", "close": 10.4056, "volume": 63285.0}, {"date": "2025-06-13", "close": 10.8294, "volume": 140339.0}, {"date": "2025-06-16", "close": 10.6604, "volume": 92642.0}, {"date": "2025-06-17", "close": 11.1804, "volume": 32723.0}, {"date": "2025-06-18", "close": 10.9367, "volume": 64854.0}, {"date": "2025-06-20", "close": 10.6916, "volume": 24874.0}, {"date": "2025-06-23", "close": 12.0827, "volume": 99666.0}, {"date": "2025-06-24", "close": 12.0255, "volume": 64803.0}, {"date": "2025-06-25", "close": 11.2064, "volume": 39325.0}, {"date": "2025-06-26", "close": 10.7007, "volume": 11364.0}, {"date": "2025-06-27", "close": 13.0005, "volume": 78325.0}, {"date": "2025-06-30", "close": 11.9865, "volume": 20199.0}, {"date": "2025-07-01", "close": 11.5705, "volume": 9411.0}, {"date": "2025-07-02", "close": 11.9202, "volume": 66039.0}, {"date": "2025-07-03", "close": 10.2028, "volume": 41387.0}, {"date": "2025-07-07", "close": 9.7504, "volume": 11649.0}, {"date": "2025-07-08", "close": 9.8895, "volume": 13751.0}, {"date": "2025-07-09", "close": 9.7478, "volume": 3349.0}, {"date": "2025-07-10", "close": 9.6997, "volume": 8812.0}, {"date": "2025-07-11", "close": 9.8856, "volume": 21475.0}, {"date": "2025-07-14", "close": 10.3354, "volume": 9004.0}, {"date": "2025-07-15", "close": 10.4004, "volume": 4880.0}, {"date": "2025-07-16", "close": 10.7904, "volume": 13439.0}, {"date": "2025-07-17", "close": 11.0127, "volume": 27764.0}, {"date": "2025-07-18", "close": 10.4719, "volume": 1549.0}, {"date": "2025-07-21", "close": 10.7631, "volume": 7524.0}, {"date": "2025-07-22", "close": 10.9204, "volume": 7142.0}, {"date": "2025-07-23", "close": 10.5876, "volume": 8277.0}, {"date": "2025-07-24", "close": 10.2041, "volume": 7305.0}, {"date": "2025-07-25", "close": 10.0091, "volume": 4762.0}, {"date": "2025-07-28", "close": 9.8804, "volume": 13062.0}, {"date": "2025-07-29", "close": 9.6555, "volume": 13611.0}, {"date": "2025-07-30", "close": 9.6841, "volume": 12723.0}, {"date": "2025-07-31", "close": 9.2863, "volume": 27827.0}, {"date": "2025-08-01", "close": 8.893, "volume": 12822.0}, {"date": "2025-08-04", "close": 9.4891, "volume": 13283.0}, {"date": "2025-08-05", "close": 9.2746, "volume": 5463.0}, {"date": "2025-08-06", "close": 9.4904, "volume": 12260.0}, {"date": "2025-08-07", "close": 9.4904, "volume": 9183.0}, {"date": "2025-08-08", "close": 9.2551, "volume": 1262.0}, {"date": "2025-08-11", "close": 8.9704, "volume": 1660.0}, {"date": "2025-08-12", "close": 8.7819, "volume": 4716.0}, {"date": "2025-08-13", "close": 8.0603, "volume": 3348.0}, {"date": "2025-08-14", "close": 8.8313, "volume": 4352.0}, {"date": "2025-08-15", "close": 8.6466, "volume": 1456.0}, {"date": "2025-08-18", "close": 8.8209, "volume": 5705.0}, {"date": "2025-08-19", "close": 8.7754, "volume": 2331.0}, {"date": "2025-08-20", "close": 8.8872, "volume": 2922.0}, {"date": "2025-08-21", "close": 8.8872, "volume": 1196.0}, {"date": "2025-08-22", "close": 9.0744, "volume": 4177.0}, {"date": "2025-08-25", "close": 8.7936, "volume": 3375.0}, {"date": "2025-08-26", "close": 8.8534, "volume": 574.0}, {"date": "2025-08-27", "close": 8.3359, "volume": 5808.0}, {"date": "2025-08-28", "close": 8.5127, "volume": 1946.0}, {"date": "2025-08-29", "close": 8.5504, "volume": 497.0}, {"date": "2025-09-02", "close": 8.7754, "volume": 1903.0}, {"date": "2025-09-03", "close": 9.2304, "volume": 9268.0}, {"date": "2025-09-04", "close": 9.2304, "volume": 11706.0}, {"date": "2025-09-05", "close": 9.2304, "volume": 5900.0}, {"date": "2025-09-08", "close": 9.0354, "volume": 856.0}, {"date": "2025-09-09", "close": 9.0978, "volume": 1362.0}, {"date": "2025-09-10", "close": 9.6009, "volume": 6067.0}, {"date": "2025-09-11", "close": 9.4891, "volume": 1395.0}, {"date": "2025-09-12", "close": 9.4644, "volume": 1218.0}, {"date": "2025-09-15", "close": 9.4904, "volume": 2875.0}, {"date": "2025-09-16", "close": 9.6698, "volume": 3288.0}, {"date": "2025-09-17", "close": 9.5528, "volume": 508.0}, {"date": "2025-09-18", "close": 9.6191, "volume": 1524.0}, {"date": "2025-09-19", "close": 9.6191, "volume": 1877.0}, {"date": "2025-09-22", "close": 9.4904, "volume": 1017.0}, {"date": "2025-09-23", "close": 9.4904, "volume": 1091.0}, {"date": "2025-09-24", "close": 10.2704, "volume": 4017.0}, {"date": "2025-09-25", "close": 10.2691, "volume": 2493.0}, {"date": "2025-09-26", "close": 10.2678, "volume": 968.0}, {"date": "2025-09-29", "close": 10.0065, "volume": 2177.0}, {"date": "2025-09-30", "close": 9.7504, "volume": 2632.0}, {"date": "2025-10-01", "close": 9.7504, "volume": 3869.0}, {"date": "2025-10-02", "close": 9.6191, "volume": 594.0}, {"date": "2025-10-03", "close": 9.4891, "volume": 775.0}, {"date": "2025-10-06", "close": 9.4904, "volume": 2117.0}, {"date": "2025-10-07", "close": 9.4904, "volume": 3512.0}, {"date": "2025-10-08", "close": 9.4228, "volume": 515.0}, {"date": "2025-10-09", "close": 9.4254, "volume": 1795.0}, {"date": "2025-10-10", "close": 9.2304, "volume": 4151.0}, {"date": "2025-10-13", "close": 9.2499, "volume": 1743.0}, {"date": "2025-10-14", "close": 9.1043, "volume": 1144.0}, {"date": "2025-10-15", "close": 9.4891, "volume": 4695.0}, {"date": "2025-10-16", "close": 9.7504, "volume": 7949.0}, {"date": "2025-10-17", "close": 9.623, "volume": 2610.0}, {"date": "2025-10-20", "close": 9.5294, "volume": 1544.0}, {"date": "2025-10-21", "close": 9.7478, "volume": 120845.0}, {"date": "2025-10-22", "close": 7.6157, "volume": 420694.0}, {"date": "2025-10-23", "close": 7.1867, "volume": 28207.0}, {"date": "2025-10-24", "close": 6.9137, "volume": 46076.0}, {"date": "2025-10-27", "close": 6.8682, "volume": 15338.0}, {"date": "2025-10-28", "close": 6.6745, "volume": 15517.0}, {"date": "2025-10-29", "close": 6.5003, "volume": 23082.0}, {"date": "2025-10-30", "close": 6.4873, "volume": 5461.0}, {"date": "2025-10-31", "close": 6.2793, "volume": 7489.0}, {"date": "2025-11-03", "close": 6.0322, "volume": 6348.0}, {"date": "2025-11-04", "close": 6.0348, "volume": 1958.0}, {"date": "2025-11-05", "close": 6.1154, "volume": 1919.0}, {"date": "2025-11-06", "close": 6.0972, "volume": 2436.0}, {"date": "2025-11-07", "close": 5.4641, "volume": 3468.0}, {"date": "2025-11-10", "close": 6.2012, "volume": 6914.0}, {"date": "2025-11-11", "close": 6.1882, "volume": 11452.0}, {"date": "2025-11-12", "close": 6.1024, "volume": 4737.0}, {"date": "2025-11-13", "close": 6.1089, "volume": 10915.0}, {"date": "2025-11-14", "close": 5.9815, "volume": 3654.0}, {"date": "2025-11-17", "close": 6.1037, "volume": 4227.0}, {"date": "2025-11-18", "close": 5.9165, "volume": 2757.0}, {"date": "2025-11-19", "close": 5.8502, "volume": 2782.0}, {"date": "2025-11-20", "close": 5.6864, "volume": 4165.0}, {"date": "2025-11-21", "close": 5.6851, "volume": 4318.0}, {"date": "2025-11-24", "close": 5.6136, "volume": 4224.0}, {"date": "2025-11-25", "close": 5.5213, "volume": 463.0}, {"date": "2025-11-26", "close": 5.7176, "volume": 2715.0}, {"date": "2025-11-28", "close": 5.5577, "volume": 1000.0}, {"date": "2025-12-01", "close": 5.6539, "volume": 1713.0}, {"date": "2025-12-02", "close": 5.6552, "volume": 1994.0}, {"date": "2025-12-03", "close": 5.7462, "volume": 865.0}, {"date": "2025-12-04", "close": 5.7462, "volume": 1262.0}, {"date": "2025-12-05", "close": 5.7982, "volume": 622.0}, {"date": "2025-12-08", "close": 5.7605, "volume": 1064.0}, {"date": "2025-12-09", "close": 5.9152, "volume": 1935.0}, {"date": "2025-12-10", "close": 5.9152, "volume": 1312.0}, {"date": "2025-12-11", "close": 5.7306, "volume": 1029.0}, {"date": "2025-12-12", "close": 5.7839, "volume": 893.0}, {"date": "2025-12-15", "close": 5.6552, "volume": 1404.0}, {"date": "2025-12-16", "close": 5.9802, "volume": 12592.0}, {"date": "2025-12-17", "close": 6.0218, "volume": 8839.0}, {"date": "2025-12-18", "close": 5.8736, "volume": 674.0}, {"date": "2025-12-19", "close": 5.9191, "volume": 547.0}, {"date": "2025-12-22", "close": 5.8281, "volume": 2828.0}, {"date": "2025-12-23", "close": 5.8489, "volume": 626.0}, {"date": "2025-12-24", "close": 5.6552, "volume": 242.0}, {"date": "2025-12-26", "close": 5.2067, "volume": 1234.0}, {"date": "2025-12-29", "close": 5.6292, "volume": 2712.0}, {"date": "2025-12-30", "close": 5.6058, "volume": 2687.0}, {"date": "2025-12-31", "close": 5.7852, "volume": 2699.0}, {"date": "2026-01-02", "close": 5.6552, "volume": 2204.0}, {"date": "2026-01-05", "close": 5.3952, "volume": 5008.0}, {"date": "2026-01-06", "close": 5.3952, "volume": 1811.0}, {"date": "2026-01-07", "close": 5.2132, "volume": 1952.0}, {"date": "2026-01-08", "close": 5.3302, "volume": 8764.0}, {"date": "2026-01-09", "close": 5.2678, "volume": 3078.0}, {"date": "2026-01-12", "close": 5.3276, "volume": 567.0}, {"date": "2026-01-13", "close": 5.1625, "volume": 8480.0}, {"date": "2026-01-14", "close": 5.0208, "volume": 2975.0}, {"date": "2026-01-15", "close": 4.688, "volume": 2820.0}, {"date": "2026-01-16", "close": 4.7816, "volume": 1338.0}, {"date": "2026-01-20", "close": 4.7595, "volume": 2665.0}, {"date": "2026-01-21", "close": 4.532, "volume": 1672.0}, {"date": "2026-01-22", "close": 4.2876, "volume": 5206.0}, {"date": "2026-01-23", "close": 4.3552, "volume": 3004.0}, {"date": "2026-01-26", "close": 4.3955, "volume": 2900.0}, {"date": "2026-01-27", "close": 4.4865, "volume": 430.0}, {"date": "2026-01-28", "close": 4.2902, "volume": 1753.0}, {"date": "2026-01-29", "close": 4.4202, "volume": 4951.0}, {"date": "2026-01-30", "close": 4.3578, "volume": 4479.0}, {"date": "2026-02-02", "close": 4.0809, "volume": 4794.0}, {"date": "2026-02-03", "close": 4.1446, "volume": 15321.0}, {"date": "2026-02-04", "close": 4.4865, "volume": 7738.0}, {"date": "2026-02-05", "close": 3.9587, "volume": 10928.0}, {"date": "2026-02-06", "close": 3.9457, "volume": 3714.0}, {"date": "2026-02-09", "close": 4.5086, "volume": 52504.0}, {"date": "2026-02-10", "close": 3.7897, "volume": 41824.0}, {"date": "2026-02-11", "close": 3.9418, "volume": 8186.0}, {"date": "2026-02-12", "close": 4.0952, "volume": 5994.0}, {"date": "2026-02-13", "close": 4.0302, "volume": 3781.0}, {"date": "2026-02-17", "close": 4.3656, "volume": 9661.0}, {"date": "2026-02-18", "close": 4.8505, "volume": 8027.0}, {"date": "2026-02-19", "close": 5.2652, "volume": 340458.0}, {"date": "2026-02-20", "close": 5.1534, "volume": 59932.0}, {"date": "2026-02-23", "close": 5.3913, "volume": 11115.0}, {"date": "2026-02-24", "close": 5.3055, "volume": 3382.0}, {"date": "2026-02-25", "close": 5.3042, "volume": 1955.0}, {"date": "2026-02-26", "close": 4.9389, "volume": 7767.0}, {"date": "2026-02-27", "close": 5.8697, "volume": 61465.0}, {"date": "2026-03-02", "close": 8.7038, "volume": 2719175.0}, {"date": "2026-03-03", "close": 8.96, "volume": 272615.0}, {"date": "2026-03-04", "close": 8.1448, "volume": 55034.0}, {"date": "2026-03-05", "close": 8.6245, "volume": 292810.0}, {"date": "2026-03-06", "close": 8.3853, "volume": 124256.0}, {"date": "2026-03-09", "close": 7.7613, "volume": 166772.0}, {"date": "2026-03-10", "close": 7.0008, "volume": 37871.0}, {"date": "2026-03-11", "close": 7.1906, "volume": 70492.0}, {"date": "2026-03-12", "close": 7.6703, "volume": 108453.0}, {"date": "2026-03-13", "close": 7.5676, "volume": 135808.0}, {"date": "2026-03-16", "close": 7.4116, "volume": 29250.0}, {"date": "2026-03-17", "close": 8.0096, "volume": 38085.0}, {"date": "2026-03-18", "close": 8.4503, "volume": 42067.0}, {"date": "2026-03-19", "close": 8.9704, "volume": 29049.0}, {"date": "2026-03-20", "close": 8.7832, "volume": 20004.0}, {"date": "2026-03-23", "close": 9.1004, "volume": 21559.0}, {"date": "2026-03-24", "close": 9.8804, "volume": 37023.0}, {"date": "2026-03-25", "close": 10.4654, "volume": 18767.0}, {"date": "2026-03-26", "close": 10.624, "volume": 21036.0}, {"date": "2026-03-27", "close": 11.4405, "volume": 32086.0}, {"date": "2026-03-30", "close": 12.0905, "volume": 27763.0}, {"date": "2026-03-31", "close": 12.3505, "volume": 18387.0}, {"date": "2026-04-01", "close": 9.8622, "volume": 17115.0}, {"date": "2026-04-02", "close": 9.1277, "volume": 11204.0}, {"date": "2026-04-06", "close": 8.4568, "volume": 10171.0}, {"date": "2026-04-07", "close": 8.1331, "volume": 27756.0}, {"date": "2026-04-08", "close": 6.9241, "volume": 10798.0}, {"date": "2026-04-09", "close": 6.4353, "volume": 8348.0}, {"date": "2026-04-10", "close": 5.9542, "volume": 4707.0}, {"date": "2026-04-13", "close": 5.7397, "volume": 65482.0}, {"date": "2026-04-14", "close": 5.5785, "volume": 20251.0}, {"date": "2026-04-15", "close": 5.6812, "volume": 14130.0}, {"date": "2026-04-16", "close": 5.8489, "volume": 12857.0}, {"date": "2026-04-17", "close": 5.6942, "volume": 7069.0}, {"date": "2026-04-20", "close": 5.6357, "volume": 6688.0}, {"date": "2026-04-21", "close": 6.6576, "volume": 1300762.0}, {"date": "2026-04-22", "close": 5.9022, "volume": 1165622.0}, {"date": "2026-04-23", "close": 5.9802, "volume": 79275.0}, {"date": "2026-04-24", "close": 5.9256, "volume": 34530.0}, {"date": "2026-04-27", "close": 6.2168, "volume": 19269.0}, {"date": "2026-04-28", "close": 5.8866, "volume": 19906.0}, {"date": "2026-04-29", "close": 6.1882, "volume": 42609.0}, {"date": "2026-04-30", "close": 6.2402, "volume": 43301.0}, {"date": "2026-05-01", "close": 6.5003, "volume": 20818.0}, {"date": "2026-05-04", "close": 6.5133, "volume": 25554.0}, {"date": "2026-05-05", "close": 6.6498, "volume": 27439.0}, {"date": "2026-05-06", "close": 6.7603, "volume": 24322.0}, {"date": "2026-05-07", "close": 6.4652, "volume": 21440.0}, {"date": "2026-05-08", "close": 6.5705, "volume": 4117.0}, {"date": "2026-05-11", "close": 6.278, "volume": 16709.0}, {"date": "2026-05-12", "close": 5.9802, "volume": 2113.0}, {"date": "2026-05-13", "close": 6.0855, "volume": 5257.0}, {"date": "2026-05-14", "close": 6.0842, "volume": 5726.0}, {"date": "2026-05-15", "close": 5.637, "volume": 9311.0}, {"date": "2026-05-18", "close": 5.5356, "volume": 12311.0}, {"date": "2026-05-19", "close": 5.7007, "volume": 14342.0}, {"date": "2026-05-20", "close": 5.351, "volume": 7348.0}, {"date": "2026-05-21", "close": 5.2925, "volume": 10634.0}, {"date": "2026-05-22", "close": 5.3757, "volume": 8760.0}, {"date": "2026-05-26", "close": 5.1586, "volume": 8094.0}, {"date": "2026-05-27", "close": 5.0442, "volume": 9997.0}, {"date": "2026-05-28", "close": 4.9987, "volume": 6558.0}, {"date": "2026-05-29", "close": 4.8128, "volume": 9388.0}, {"date": "2026-06-01", "close": 5.1274, "volume": 21446.0}, {"date": "2026-06-02", "close": 5.3445, "volume": 37475.0}, {"date": "2026-06-03", "close": 5.0832, "volume": 16841.0}, {"date": "2026-06-04", "close": 5.0598, "volume": 4306.0}, {"date": "2026-06-05", "close": 4.9402, "volume": 3062.0}, {"date": "2026-06-08", "close": 5.0377, "volume": 10636.0}, {"date": "2026-06-09", "close": 4.9922, "volume": 7025.0}, {"date": "2026-06-10", "close": 5.2392, "volume": 121652.0}, {"date": "2026-06-11", "close": 5.1222, "volume": 33837.0}, {"date": "2026-06-12", "close": 4.8102, "volume": 9004.0}, {"date": "2026-06-15", "close": 5.247, "volume": 9017.0}, {"date": "2026-06-16", "close": 5.247, "volume": 45544.0}, {"date": "2026-06-17", "close": 5.3354, "volume": 55013.0}, {"date": "2026-06-18", "close": 5.3185, "volume": 9632.0}, {"date": "2026-06-22", "close": 4.9623, "volume": 8582.0}, {"date": "2026-06-23", "close": 5.1144, "volume": 4892.0}, {"date": "2026-06-24", "close": 5.117, "volume": 4784.0}, {"date": "2026-06-25", "close": 4.8648, "volume": 5511.0}, {"date": "2026-06-26", "close": 4.7868, "volume": 3872.0}, {"date": "2026-06-29", "close": 4.7452, "volume": 14503.0}, {"date": "2026-06-30", "close": 4.4852, "volume": 3124.0}, {"date": "2026-07-01", "close": 4.7608, "volume": 1970.0}, {"date": "2026-07-02", "close": 4.922, "volume": 2464.0}, {"date": "2026-07-06", "close": 5.2314, "volume": 3016.0}, {"date": "2026-07-07", "close": 5.0728, "volume": 10486.0}, {"date": "2026-07-08", "close": 5.4602, "volume": 28348.0}, {"date": "2026-07-09", "close": 5.2054, "volume": 8759.0}, {"date": "2026-07-10", "close": 5.3926, "volume": 4585.0}, {"date": "2026-07-13", "close": 5.5252, "volume": 56599.0}, {"date": "2026-07-14", "close": 5.4563, "volume": 5600.0}, {"date": "2026-07-15", "close": 5.4056, "volume": 6728.0}, {"date": "2026-07-16", "close": 4.4852, "volume": 46616.0}, {"date": "2026-07-17", "close": 4.6477, "volume": 74777.0}, {"date": "2026-07-20", "close": 4.16, "volume": 113558.0}, {"date": "2026-07-21", "close": 5.16, "volume": 149854.0}, {"date": "2026-07-22", "close": 4.56, "volume": 40239.0}, {"date": "2026-07-23", "close": 4.76, "volume": 126462.0}, {"date": "2026-07-24", "close": 5.02, "volume": 20574.0}, {"date": "2026-07-27", "close": 5.025, "volume": 18457.0}, {"date": "2026-07-28", "close": 4.82, "volume": 14485.0}, {"date": "2026-07-29", "close": 4.8, "volume": 47750.0}, {"date": "2026-07-30", "close": 4.56, "volume": 8007.0}, {"date": "2026-07-31", "close": 4.5366, "volume": 16575.0}, {"date": "2026-08-03", "close": 4.53, "volume": 17664.0}, {"date": "2026-08-04", "close": 4.548, "volume": 1285412.0}, {"date": "2026-08-05", "close": 3.94, "volume": 130122.0}, {"date": "2026-08-06", "close": 3.96, "volume": 54407.0}, {"date": "2026-08-07", "close": 3.75, "volume": 8383.0}, {"date": "2026-08-10", "close": 3.85, "volume": 24232.0}, {"date": "2026-08-11", "close": 4.135, "volume": 17264.0}, {"date": "2026-08-12", "close": 6.09, "volume": 2902737.0}, {"date": "2026-08-13", "close": 7.01, "volume": 121844.0}, {"date": "2026-08-14", "close": 10.93, "volume": 516045.0}, {"date": "2026-08-17", "close": 10.35, "volume": 79144.0}, {"date": "2026-08-18", "close": 13.55, "volume": 153514.0}, {"date": "2026-08-19", "close": 12.1, "volume": 44352.0}, {"date": "2026-08-20", "close": 12.3, "volume": 36206.0}, {"date": "2026-08-21", "close": 12.65, "volume": 180678.0}, {"date": "2026-08-24", "close": 13.69, "volume": 52311.0}, {"date": "2026-08-25", "close": 13.5, "volume": 56336.0}, {"date": "2026-08-26", "close": 13.7, "volume": 47511.0}, {"date": "2026-08-27", "close": 13.4, "volume": 40269.0}, {"date": "2026-08-28", "close": 16.1, "volume": 68592.0}, {"date": "2026-08-31", "close": 15.24, "volume": 27282.0}, {"date": "2026-09-01", "close": 15.2, "volume": 31863.0}, {"date": "2026-09-02", "close": 15.61, "volume": 17026.0}, {"date": "2026-09-03", "close": 15.2, "volume": 35302.0}, {"date": "2026-09-04", "close": 9.01, "volume": 214259.0}, {"date": "2026-09-08", "close": 6.47, "volume": 88726.0}, {"date": "2026-09-09", "close": 5.62, "volume": 32066.0}, {"date": "2026-09-10", "close": 6.05, "volume": 47702.0}, {"date": "2026-09-11", "close": 6.3, "volume": 46304.0}, {"date": "2026-09-14", "close": 5.8, "volume": 51736.0}, {"date": "2026-09-15", "close": 5.8, "volume": 34935.0}, {"date": "2026-09-16", "close": 5.64, "volume": 18325.0}, {"date": "2026-09-17", "close": 5.71, "volume": 16922.0}, {"date": "2026-09-18", "close": 5.51, "volume": 24880.0}, {"date": "2026-09-21", "close": 5.27, "volume": 4748.0}, {"date": "2026-09-22", "close": 5.37, "volume": 4314.0}, {"date": "2026-09-23", "close": 5.23, "volume": 9103.0}, {"date": "2026-09-24", "close": 5.2801, "volume": 11466.0}, {"date": "2026-09-25", "close": 5.1, "volume": 6173.0}, {"date": "2026-09-28", "close": 4.465, "volume": 15982.0}, {"date": "2026-09-29", "close": 4.65, "volume": 7139.0}, {"date": "2026-09-30", "close": 4.5, "volume": 21364.0}, {"date": "2026-10-01", "close": 4.54, "volume": 10401.0}, {"date": "2026-10-02", "close": 4.63, "volume": 13369.0}, {"date": "2026-10-05", "close": 4.57, "volume": 11649.0}, {"date": "2026-10-06", "close": 4.49, "volume": 4346.0}, {"date": "2026-10-07", "close": 4.54, "volume": 5108.0}, {"date": "2026-10-08", "close": 4.79, "volume": 13682.0}, {"date": "2026-10-09", "close": 4.225, "volume": 8528.0}, {"date": "2026-10-12", "close": 4.08, "volume": 13093.0}, {"date": "2026-10-13", "close": 3.92, "volume": 17517.0}, {"date": "2026-10-14", "close": 3.74, "volume": 37764.0}, {"date": "2026-10-15", "close": 3.74, "volume": 5131.0}, {"date": "2026-10-16", "close": 3.39, "volume": 14141.0}, {"date": "2026-10-19", "close": 3.03, "volume": 25801.0}, {"date": "2026-10-20", "close": 3.0, "volume": 8880.0}, {"date": "2026-10-21", "close": 3.04, "volume": 28085.0}, {"date": "2026-10-22", "close": 3.07, "volume": 14528.0}, {"date": "2026-10-23", "close": 3.4, "volume": 21720.0}, {"date": "2026-10-26", "close": 3.45, "volume": 9592.0}, {"date": "2026-10-27", "close": 4.04, "volume": 54035.0}, {"date": "2026-10-28", "close": 4.65, "volume": 24634.0}, {"date": "2026-10-29", "close": 4.0, "volume": 33378.0}, {"date": "2026-10-30", "close": 3.2578, "volume": 12894.0}], "refreshing": true}