{"ticker": "BTCY", "overview": {"cik": "1630113", "ticker": "BTCY", "name": "BIOTRICITY INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "10-K", "date": "2026-07-14", "title": "Annual report", "accession": "0001493152-26-033207", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-06-29", "title": "Form NT 10-K", "accession": "0001493152-26-030382", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-06-16", "title": "Form DEF 14C", "accession": "0001493152-26-028773", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-05-29", "title": "Form PRE 14C", "accession": "0001493152-26-026356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000825", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020939", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001493152-26-007369", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-11", "title": "Quarterly report", "accession": "0001493152-26-006211", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000259", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-19", "title": "IPO registration", "accession": "0001493152-25-028614", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001493152-25-024061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-001799", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023361", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-023709", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-001292", "price_sensitive": false}, {"form": "10-K/A", "date": "2025-07-18", "title": "Form 10-K/A", "accession": "0001641172-25-020105", "price_sensitive": false}, {"form": "10-K", "date": "2025-07-15", "title": "Annual report", "accession": "0001641172-25-019755", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-07-01", "title": "Form NT 10-K", "accession": "0001641172-25-017241", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-000848", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-24", "title": "Material event", "accession": "0001493152-25-007938", "price_sensitive": true}, {"form": "10-Q/A", "date": "2025-02-20", "title": "Form 10-Q/A", "accession": "0001493152-25-007664", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-19", "title": "Quarterly report", "accession": "0001493152-25-007608", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-02-14", "title": "Form NT 10-Q", "accession": "0001493152-25-006959", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-000175", "price_sensitive": false}, {"form": "8-K", "date": "2024-11-20", "title": "Material event", "accession": "0001493152-24-046908", "price_sensitive": true}]}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 233908.9476, "net": -233908.9476, "insiders": 1, "first_date": "2021-09-16", "last_date": "2021-10-11"}, "metrics": {"ticker": "BTCY", "has_prices": true, "as_of": "2026-08-07", "last": 4.18, "prev_close": 4.14, "change": 0.040000000000000036, "change_pct": 0.00966183574879228, "session_volume": 28077.0, "vwap_5": 4.115310347603403, "vwap_20": 4.170160069589008, "vwap_60": 4.391369996768545, "vwap_250": 6.670152031705718, "high_52w": 8.49, "low_52w": 3.75, "avg_volume_20": 33626.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-001518", "src": "13DG", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "Biotricity Inc.", "who_key": "BIOTRICITY INC.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIOTRICITY INC. moves to a 9.9% passive stake in BTCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/0001753926-26-001518-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001753926-26-000825", "src": "13DG", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "Biotricity Inc.", "who_key": "BIOTRICITY INC.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIOTRICITY INC. moves to a 9.9% passive stake in BTCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/0001753926-26-000825-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0001493152-23-007604", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "Waqaas Al-Siddiq", "who_key": "Al-Siddiq Waqaas", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on BTCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315223007604/0001493152-23-007604-index.htm", "trade_date": "2023-03-12", "timestamp": "2023-03-12", "mins": 1917589}, {"id": "0001493152-23-007760", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BTCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315223007760/0001493152-23-007760-index.htm", "trade_date": "2023-03-12", "timestamp": "2023-03-12", "mins": 1917589}, {"id": "0001493152-21-030377", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BTCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315221030377/0001493152-21-030377-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591509}, {"id": "0001493152-21-030567", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "Norman M. Betts", "who_key": "Betts Norman M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BTCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315221030567/0001493152-21-030567-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591509}, {"id": "0001493152-21-025255", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 93572.50379999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $94K of BTCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315221025255/0001493152-21-025255-index.htm", "trade_date": "2021-10-11", "timestamp": "2021-10-11", "mins": 2662069}, {"id": "0001493152-21-024126", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 140336.4438, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $140K of BTCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315221024126/0001493152-21-024126-index.htm", "trade_date": "2021-09-16", "timestamp": "2021-09-16", "mins": 2698069}, {"id": "0001493152-22-025543", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BTCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315222025543/0001493152-22-025543-index.htm", "trade_date": "2021-03-31", "timestamp": "2021-03-31", "mins": 2941429}, {"id": "0001493152-23-007404", "src": "INSIDERS", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "John Ayanoglou", "who_key": "Ayanoglou John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BTCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315223007404/0001493152-23-007404-index.htm", "trade_date": "2017-10-26", "timestamp": "2017-10-26", "mins": 4744309}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-001518", "src": "13DG", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "Biotricity Inc.", "who_key": "BIOTRICITY INC.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIOTRICITY INC. moves to a 9.9% passive stake in BTCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/0001753926-26-001518-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001753926-26-000825", "src": "13DG", "ticker": "BTCY", "cik": "1630113", "company": "BIOTRICITY INC.", "company_raw": "BIOTRICITY INC.", "who": "Biotricity Inc.", "who_key": "BIOTRICITY INC.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BIOTRICITY INC. moves to a 9.9% passive stake in BTCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/0001753926-26-000825-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "Removed from the exchange (2024)", "items": [{"action": "DELISTED", "reason": "EXCHANGE_DELISTING", "counterparty": null, "old_value": "BTCY", "new_value": "Removed from the exchange", "effective": "2024-10-15", "evidence": "Form 25-NSE filed 2024-10-15", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001630113", "applied": 1, "detected_at": "2026-08-03T11:16:52.200352"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "BTCY", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.858171"}]}, "key_people": [{"who": "David A. Rosa", "who_key": "Rosa David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 233908.9476, "net": -233908.9476, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93572.50379999999, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315221025255/0001493152-21-025255-index.htm"}, {"action": "SELL", "amount": 140336.4438, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315221024126/0001493152-21-024126-index.htm"}], "latest": {"action": "SELL", "amount": 93572.50379999999, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630113/000149315221025255/0001493152-21-025255-index.htm"}}], "activity": [], "announcements": [{"form": "10-K", "date": "2026-07-14", "title": "Annual report", "accession": "0001493152-26-033207", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-06-29", "title": "Form NT 10-K", "accession": "0001493152-26-030382", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-06-16", "title": "Form DEF 14C", "accession": "0001493152-26-028773", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-05-29", "title": "Form PRE 14C", "accession": "0001493152-26-026356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000825", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020939", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001493152-26-007369", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-11", "title": "Quarterly report", "accession": "0001493152-26-006211", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000259", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-19", "title": "IPO registration", "accession": "0001493152-25-028614", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001493152-25-024061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-001799", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023361", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-023709", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-001292", "price_sensitive": false}, {"form": "10-K/A", "date": "2025-07-18", "title": "Form 10-K/A", "accession": "0001641172-25-020105", "price_sensitive": false}, {"form": "10-K", "date": "2025-07-15", "title": "Annual report", "accession": "0001641172-25-019755", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-07-01", "title": "Form NT 10-K", "accession": "0001641172-25-017241", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-000848", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-24", "title": "Material event", "accession": "0001493152-25-007938", "price_sensitive": true}, {"form": "10-Q/A", "date": "2025-02-20", "title": "Form 10-Q/A", "accession": "0001493152-25-007664", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-19", "title": "Quarterly report", "accession": "0001493152-25-007608", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-02-14", "title": "Form NT 10-Q", "accession": "0001493152-25-006959", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-25-000175", "price_sensitive": false}, {"form": "8-K", "date": "2024-11-20", "title": "Material event", "accession": "0001493152-24-046908", "price_sensitive": true}], "performance": {"ticker": "BTCY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-02", "close": 10.03, "volume": 133.0}, {"date": "2021-12-03", "close": 9.44, "volume": 4652.0}, {"date": "2021-12-06", "close": 8.69, "volume": 14231.0}, {"date": "2021-12-07", "close": 8.96, "volume": 6042.0}, {"date": "2021-12-08", "close": 8.99, "volume": 2084.0}, {"date": "2021-12-09", "close": 8.39, "volume": 5264.0}, {"date": "2021-12-10", "close": 8.53, "volume": 2733.0}, {"date": "2021-12-13", "close": 8.2, "volume": 1348.0}, {"date": "2021-12-14", "close": 8.44, "volume": 1144.0}, {"date": "2021-12-15", "close": 8.71, "volume": 3225.0}, {"date": "2021-12-16", "close": 8.5, "volume": 4032.0}, {"date": "2021-12-17", "close": 8.19, "volume": 5024.0}, {"date": "2021-12-20", "close": 8.33, "volume": 15979.0}, {"date": "2021-12-21", "close": 8.63, "volume": 704.0}, {"date": "2021-12-22", "close": 8.75, "volume": 3715.0}, {"date": "2021-12-23", "close": 9.04, "volume": 7434.0}, {"date": "2021-12-24", "close": 9.1, "volume": 6744.0}, {"date": "2021-12-29", "close": 8.32, "volume": 13426.0}, {"date": "2021-12-30", "close": 8.28, "volume": 1744.0}, {"date": "2021-12-31", "close": 8.04, "volume": 2038.0}, {"date": "2022-01-04", "close": 8.26, "volume": 85752.0}, {"date": "2022-01-05", "close": 7.85, "volume": 77318.0}, {"date": "2022-01-06", "close": 7.61, "volume": 43353.0}, {"date": "2022-01-07", "close": 7.4, "volume": 31452.0}, {"date": "2022-01-10", "close": 7.29, "volume": 29658.0}, {"date": "2022-01-11", "close": 7.47, "volume": 18576.0}, {"date": "2022-01-12", "close": 7.79, "volume": 29321.0}, {"date": "2022-01-13", "close": 7.52, "volume": 52702.0}, {"date": "2022-01-14", "close": 7.6, "volume": 26134.0}, {"date": "2022-01-17", "close": 7.43, "volume": 27905.0}, {"date": "2022-01-18", "close": 7.32, "volume": 32498.0}, {"date": "2022-01-19", "close": 7.31, "volume": 8346.0}, {"date": "2022-01-20", "close": 7.58, "volume": 14308.0}, {"date": "2022-01-21", "close": 6.71, "volume": 67011.0}, {"date": "2022-01-24", "close": 6.68, "volume": 70993.0}, {"date": "2022-01-25", "close": 6.58, "volume": 14091.0}, {"date": "2022-01-26", "close": 6.54, "volume": 18847.0}, {"date": "2022-01-27", "close": 6.29, "volume": 10893.0}, {"date": "2022-01-28", "close": 6.54, "volume": 1452.0}, {"date": "2022-01-31", "close": 6.71, "volume": 18353.0}, {"date": "2022-02-01", "close": 6.74, "volume": 17305.0}, {"date": "2022-02-02", "close": 6.56, "volume": 27300.0}, {"date": "2022-02-03", "close": 6.33, "volume": 22030.0}, {"date": "2022-02-04", "close": 7.0, "volume": 25235.0}, {"date": "2022-02-07", "close": 7.65, "volume": 33708.0}, {"date": "2022-02-08", "close": 7.75, "volume": 15863.0}, {"date": "2022-02-09", "close": 7.75, "volume": 11846.0}, {"date": "2022-02-10", "close": 7.65, "volume": 18423.0}, {"date": "2022-02-11", "close": 7.35, "volume": 17767.0}, {"date": "2022-02-14", "close": 7.32, "volume": 14399.0}, {"date": "2022-02-15", "close": 7.65, "volume": 13317.0}, {"date": "2022-02-16", "close": 7.7, "volume": 8838.0}, {"date": "2022-02-17", "close": 7.12, "volume": 52195.0}, {"date": "2022-02-18", "close": 6.97, "volume": 63425.0}, {"date": "2022-02-22", "close": 6.62, "volume": 57116.0}, {"date": "2022-02-23", "close": 6.58, "volume": 41768.0}, {"date": "2022-02-24", "close": 6.61, "volume": 45441.0}, {"date": "2022-02-25", "close": 6.74, "volume": 18714.0}, {"date": "2022-02-28", "close": 7.21, "volume": 13193.0}, {"date": "2022-03-01", "close": 7.54, "volume": 23753.0}, {"date": "2022-03-02", "close": 7.51, "volume": 23142.0}, {"date": "2022-03-03", "close": 7.2, "volume": 13350.0}, {"date": "2022-03-04", "close": 6.82, "volume": 30685.0}, {"date": "2022-03-07", "close": 6.46, "volume": 47952.0}, {"date": "2022-03-08", "close": 6.64, "volume": 22086.0}, {"date": "2022-03-09", "close": 7.19, "volume": 16724.0}, {"date": "2022-03-10", "close": 6.83, "volume": 15229.0}, {"date": "2022-03-11", "close": 6.73, "volume": 30100.0}, {"date": "2022-03-14", "close": 6.69, "volume": 12214.0}, {"date": "2022-03-15", "close": 6.85, "volume": 7664.0}, {"date": "2022-03-16", "close": 7.04, "volume": 17780.0}, {"date": "2022-03-17", "close": 7.03, "volume": 16297.0}, {"date": "2022-03-18", "close": 7.2, "volume": 20591.0}, {"date": "2022-03-21", "close": 7.1, "volume": 13710.0}, {"date": "2022-03-22", "close": 7.29, "volume": 27324.0}, {"date": "2022-03-23", "close": 7.28, "volume": 40167.0}, {"date": "2022-03-24", "close": 7.62, "volume": 21351.0}, {"date": "2022-03-25", "close": 7.61, "volume": 26467.0}, {"date": "2022-03-28", "close": 8.15, "volume": 46741.0}, {"date": "2022-03-29", "close": 8.1, "volume": 20306.0}, {"date": "2022-03-30", "close": 7.96, "volume": 32263.0}, {"date": "2022-03-31", "close": 7.74, "volume": 13798.0}, {"date": "2022-04-01", "close": 7.88, "volume": 11875.0}, {"date": "2022-04-04", "close": 7.83, "volume": 36400.0}, {"date": "2022-04-05", "close": 7.85, "volume": 12147.0}, {"date": "2022-04-06", "close": 7.52, "volume": 55574.0}, {"date": "2022-04-07", "close": 7.42, "volume": 24042.0}, {"date": "2022-04-08", "close": 7.32, "volume": 35950.0}, {"date": "2022-04-11", "close": 6.85, "volume": 104591.0}, {"date": "2022-04-12", "close": 6.75, "volume": 24418.0}, {"date": "2022-04-13", "close": 7.07, "volume": 14806.0}, {"date": "2022-04-14", "close": 6.84, "volume": 30840.0}, {"date": "2022-04-18", "close": 6.99, "volume": 34940.0}, {"date": "2022-04-19", "close": 7.1, "volume": 23133.0}, {"date": "2022-04-20", "close": 7.07, "volume": 32877.0}, {"date": "2022-04-21", "close": 7.08, "volume": 24079.0}, {"date": "2022-04-22", "close": 6.78, "volume": 63986.0}, {"date": "2022-04-25", "close": 6.9, "volume": 41009.0}, {"date": "2022-04-26", "close": 6.58, "volume": 69374.0}, {"date": "2022-04-27", "close": 6.61, "volume": 9329.0}, {"date": "2022-04-28", "close": 6.9, "volume": 40942.0}, {"date": "2022-04-29", "close": 6.55, "volume": 53319.0}, {"date": "2022-05-02", "close": 6.56, "volume": 26118.0}, {"date": "2022-05-03", "close": 6.4, "volume": 22166.0}, {"date": "2022-05-04", "close": 6.79, "volume": 20246.0}, {"date": "2022-05-05", "close": 6.19, "volume": 103322.0}, {"date": "2022-05-06", "close": 6.12, "volume": 11354.0}, {"date": "2022-05-09", "close": 5.24, "volume": 143906.0}, {"date": "2022-05-10", "close": 5.41, "volume": 55721.0}, {"date": "2022-05-11", "close": 4.96, "volume": 123191.0}, {"date": "2022-05-12", "close": 4.81, "volume": 75047.0}, {"date": "2022-05-13", "close": 5.11, "volume": 31381.0}, {"date": "2022-05-16", "close": 5.0, "volume": 64803.0}, {"date": "2022-05-17", "close": 5.05, "volume": 31503.0}, {"date": "2022-05-18", "close": 4.98, "volume": 24430.0}, {"date": "2022-05-19", "close": 5.11, "volume": 10563.0}, {"date": "2022-05-20", "close": 4.99, "volume": 27128.0}, {"date": "2022-05-24", "close": 4.95, "volume": 15496.0}, {"date": "2022-05-25", "close": 5.05, "volume": 8573.0}, {"date": "2022-05-26", "close": 5.0, "volume": 33717.0}, {"date": "2022-05-27", "close": 4.84, "volume": 50739.0}, {"date": "2022-05-30", "close": 5.15, "volume": 19765.0}, {"date": "2022-05-31", "close": 5.29, "volume": 21861.0}, {"date": "2022-06-01", "close": 5.06, "volume": 9527.0}, {"date": "2022-06-02", "close": 5.06, "volume": 9705.0}, {"date": "2022-06-03", "close": 4.96, "volume": 19721.0}, {"date": "2022-06-06", "close": 5.23, "volume": 12352.0}, {"date": "2022-06-07", "close": 5.19, "volume": 16832.0}, {"date": "2022-06-08", "close": 5.05, "volume": 17328.0}, {"date": "2022-06-09", "close": 5.02, "volume": 7901.0}, {"date": "2022-06-10", "close": 4.87, "volume": 31049.0}, {"date": "2022-06-13", "close": 3.88, "volume": 140295.0}, {"date": "2022-06-14", "close": 3.71, "volume": 33257.0}, {"date": "2022-06-15", "close": 3.63, "volume": 48431.0}, {"date": "2022-06-16", "close": 3.47, "volume": 32795.0}, {"date": "2022-06-17", "close": 3.42, "volume": 17036.0}, {"date": "2022-06-20", "close": 3.35, "volume": 38792.0}, {"date": "2022-06-21", "close": 3.47, "volume": 27580.0}, {"date": "2022-06-22", "close": 3.35, "volume": 18587.0}, {"date": "2022-06-23", "close": 3.48, "volume": 10257.0}, {"date": "2022-06-24", "close": 3.62, "volume": 15441.0}, {"date": "2022-06-27", "close": 3.49, "volume": 21252.0}, {"date": "2022-06-28", "close": 3.34, "volume": 10975.0}, {"date": "2022-06-29", "close": 3.33, "volume": 9055.0}, {"date": "2022-06-30", "close": 3.07, "volume": 26104.0}, {"date": "2022-07-04", "close": 3.24, "volume": 15114.0}, {"date": "2022-07-05", "close": 3.33, "volume": 10728.0}, {"date": "2022-07-06", "close": 3.35, "volume": 9311.0}, {"date": "2022-07-07", "close": 3.59, "volume": 9345.0}, {"date": "2022-07-08", "close": 3.59, "volume": 6554.0}, {"date": "2022-07-11", "close": 3.38, "volume": 24043.0}, {"date": "2022-07-12", "close": 3.21, "volume": 17371.0}, {"date": "2022-07-13", "close": 3.21, "volume": 5902.0}, {"date": "2022-07-14", "close": 3.4, "volume": 10059.0}, {"date": "2022-07-15", "close": 3.49, "volume": 5117.0}, {"date": "2022-07-18", "close": 3.55, "volume": 12109.0}, {"date": "2022-07-19", "close": 3.81, "volume": 17803.0}, {"date": "2022-07-20", "close": 3.85, "volume": 14725.0}, {"date": "2022-07-21", "close": 3.78, "volume": 15562.0}, {"date": "2022-07-22", "close": 3.72, "volume": 26794.0}, {"date": "2022-07-25", "close": 3.58, "volume": 29782.0}, {"date": "2022-07-26", "close": 3.47, "volume": 26386.0}, {"date": "2022-07-27", "close": 3.68, "volume": 20799.0}, {"date": "2022-07-28", "close": 3.86, "volume": 20757.0}, {"date": "2022-07-29", "close": 3.86, "volume": 6574.0}, {"date": "2022-08-02", "close": 3.73, "volume": 36388.0}, {"date": "2022-08-03", "close": 3.8, "volume": 12704.0}, {"date": "2022-08-04", "close": 3.65, "volume": 28582.0}, {"date": "2022-08-05", "close": 3.74, "volume": 6206.0}, {"date": "2022-08-08", "close": 3.9, "volume": 42913.0}, {"date": "2022-08-09", "close": 3.76, "volume": 17934.0}, {"date": "2022-08-10", "close": 3.85, "volume": 14577.0}, {"date": "2022-08-11", "close": 3.92, "volume": 32699.0}, {"date": "2022-08-12", "close": 3.94, "volume": 25399.0}, {"date": "2022-08-15", "close": 3.9, "volume": 42384.0}, {"date": "2022-08-16", "close": 3.9, "volume": 28859.0}, {"date": "2022-08-17", "close": 3.8, "volume": 33021.0}, {"date": "2022-08-18", "close": 3.81, "volume": 17491.0}, {"date": "2022-08-19", "close": 3.48, "volume": 41159.0}, {"date": "2022-08-22", "close": 3.44, "volume": 10436.0}, {"date": "2022-08-23", "close": 3.5, "volume": 12049.0}, {"date": "2022-08-24", "close": 3.54, "volume": 7411.0}, {"date": "2022-08-25", "close": 3.52, "volume": 8436.0}, {"date": "2022-08-26", "close": 3.39, "volume": 24300.0}, {"date": "2022-08-29", "close": 3.2, "volume": 39008.0}, {"date": "2022-08-30", "close": 3.2, "volume": 17684.0}, {"date": "2022-08-31", "close": 3.23, "volume": 4328.0}, {"date": "2022-09-01", "close": 3.22, "volume": 21872.0}, {"date": "2022-09-02", "close": 3.22, "volume": 10805.0}, {"date": "2022-09-06", "close": 3.02, "volume": 43268.0}, {"date": "2022-09-07", "close": 3.1, "volume": 12353.0}, {"date": "2022-09-08", "close": 3.14, "volume": 1614.0}, {"date": "2022-09-09", "close": 3.5, "volume": 20710.0}, {"date": "2022-09-12", "close": 3.61, "volume": 19881.0}, {"date": "2022-09-13", "close": 3.28, "volume": 18202.0}, {"date": "2022-09-14", "close": 3.24, "volume": 17420.0}, {"date": "2022-09-15", "close": 3.25, "volume": 7929.0}, {"date": "2022-09-16", "close": 3.16, "volume": 5548.0}, {"date": "2022-09-19", "close": 3.14, "volume": 25882.0}, {"date": "2022-09-20", "close": 3.07, "volume": 16167.0}, {"date": "2022-09-21", "close": 3.06, "volume": 14130.0}, {"date": "2022-09-22", "close": 3.13, "volume": 8821.0}, {"date": "2022-09-23", "close": 3.02, "volume": 38023.0}, {"date": "2022-09-26", "close": 3.1, "volume": 5380.0}, {"date": "2022-09-27", "close": 3.07, "volume": 10631.0}, {"date": "2022-09-28", "close": 3.12, "volume": 1735.0}, {"date": "2022-09-29", "close": 3.09, "volume": 12037.0}, {"date": "2022-09-30", "close": 3.11, "volume": 19014.0}, {"date": "2022-10-03", "close": 3.11, "volume": 10007.0}, {"date": "2022-10-04", "close": 3.21, "volume": 23363.0}, {"date": "2022-10-05", "close": 3.21, "volume": 18178.0}, {"date": "2022-10-06", "close": 3.18, "volume": 732.0}, {"date": "2022-10-07", "close": 3.09, "volume": 11510.0}, {"date": "2022-10-11", "close": 3.02, "volume": 19690.0}, {"date": "2022-10-12", "close": 3.06, "volume": 13078.0}, {"date": "2022-10-13", "close": 3.08, "volume": 33000.0}, {"date": "2022-10-14", "close": 3.03, "volume": 18395.0}, {"date": "2022-10-17", "close": 3.1, "volume": 5606.0}, {"date": "2022-10-18", "close": 3.06, "volume": 10984.0}, {"date": "2022-10-19", "close": 3.07, "volume": 11276.0}, {"date": "2022-10-20", "close": 3.04, "volume": 36472.0}, {"date": "2022-10-21", "close": 3.08, "volume": 7862.0}, {"date": "2022-10-24", "close": 3.08, "volume": 13502.0}, {"date": "2022-10-25", "close": 3.23, "volume": 117814.0}, {"date": "2022-10-26", "close": 3.31, "volume": 28691.0}, {"date": "2022-10-27", "close": 3.23, "volume": 7052.0}, {"date": "2022-10-28", "close": 3.23, "volume": 38705.0}, {"date": "2022-10-31", "close": 3.22, "volume": 28393.0}, {"date": "2022-11-01", "close": 3.22, "volume": 9856.0}, {"date": "2022-11-02", "close": 3.18, "volume": 19832.0}, {"date": "2022-11-03", "close": 3.19, "volume": 2296.0}, {"date": "2022-11-04", "close": 3.3, "volume": 14086.0}, {"date": "2022-11-07", "close": 3.3, "volume": 20642.0}, {"date": "2022-11-08", "close": 2.89, "volume": 118311.0}, {"date": "2022-11-09", "close": 2.59, "volume": 133138.0}, {"date": "2022-11-10", "close": 2.83, "volume": 58501.0}, {"date": "2022-11-11", "close": 2.7, "volume": 30989.0}, {"date": "2022-11-14", "close": 2.59, "volume": 34342.0}, {"date": "2022-11-15", "close": 2.64, "volume": 12631.0}, {"date": "2022-11-16", "close": 2.52, "volume": 57603.0}, {"date": "2022-11-17", "close": 2.6, "volume": 13694.0}, {"date": "2022-11-18", "close": 2.63, "volume": 11418.0}, {"date": "2022-11-21", "close": 2.52, "volume": 35832.0}, {"date": "2022-11-22", "close": 2.55, "volume": 8875.0}, {"date": "2022-11-23", "close": 2.65, "volume": 7918.0}, {"date": "2022-11-24", "close": 2.65, "volume": 12363.0}, {"date": "2022-11-25", "close": 2.65, "volume": 20571.0}, {"date": "2022-11-28", "close": 2.54, "volume": 10671.0}, {"date": "2022-11-29", "close": 2.57, "volume": 1667.0}, {"date": "2022-11-30", "close": 2.67, "volume": 6194.0}, {"date": "2022-12-01", "close": 2.67, "volume": 2823.0}, {"date": "2022-12-02", "close": 2.66, "volume": 8823.0}, {"date": "2022-12-05", "close": 2.64, "volume": 14979.0}, {"date": "2022-12-06", "close": 2.67, "volume": 12144.0}, {"date": "2022-12-07", "close": 2.64, "volume": 5075.0}, {"date": "2022-12-08", "close": 2.71, "volume": 6514.0}, {"date": "2022-12-09", "close": 2.69, "volume": 6300.0}, {"date": "2022-12-12", "close": 2.7, "volume": 9380.0}, {"date": "2022-12-13", "close": 2.8, "volume": 23392.0}, {"date": "2022-12-14", "close": 2.79, "volume": 12808.0}, {"date": "2022-12-15", "close": 2.74, "volume": 2901.0}, {"date": "2022-12-16", "close": 2.63, "volume": 64298.0}, {"date": "2022-12-19", "close": 2.6, "volume": 3094.0}, {"date": "2022-12-20", "close": 2.63, "volume": 2422.0}, {"date": "2022-12-21", "close": 2.6, "volume": 15326.0}, {"date": "2022-12-22", "close": 2.58, "volume": 22805.0}, {"date": "2022-12-23", "close": 2.56, "volume": 17098.0}, {"date": "2022-12-28", "close": 2.56, "volume": 5424.0}, {"date": "2022-12-29", "close": 2.58, "volume": 4418.0}, {"date": "2022-12-30", "close": 2.52, "volume": 19608.0}, {"date": "2023-01-03", "close": 2.6, "volume": 8757.0}, {"date": "2023-01-04", "close": 2.64, "volume": 13256.0}, {"date": "2023-01-05", "close": 2.64, "volume": 2117.0}, {"date": "2023-01-06", "close": 2.65, "volume": 7799.0}, {"date": "2023-01-09", "close": 2.69, "volume": 20117.0}, {"date": "2023-01-10", "close": 2.72, "volume": 12528.0}, {"date": "2023-01-11", "close": 2.74, "volume": 15658.0}, {"date": "2023-01-12", "close": 2.9, "volume": 22825.0}, {"date": "2023-01-13", "close": 2.94, "volume": 11084.0}, {"date": "2023-01-16", "close": 3.12, "volume": 51248.0}, {"date": "2023-01-17", "close": 3.11, "volume": 22143.0}, {"date": "2023-01-18", "close": 3.08, "volume": 10519.0}, {"date": "2023-01-19", "close": 3.13, "volume": 5945.0}, {"date": "2023-01-20", "close": 3.24, "volume": 9253.0}, {"date": "2023-01-23", "close": 3.32, "volume": 8046.0}, {"date": "2023-01-24", "close": 3.33, "volume": 7661.0}, {"date": "2023-01-25", "close": 3.29, "volume": 7349.0}, {"date": "2023-01-26", "close": 3.34, "volume": 8304.0}, {"date": "2023-01-27", "close": 3.36, "volume": 16771.0}, {"date": "2023-01-30", "close": 3.25, "volume": 28045.0}, {"date": "2023-01-31", "close": 3.31, "volume": 6071.0}, {"date": "2023-02-01", "close": 3.35, "volume": 7799.0}, {"date": "2023-02-02", "close": 3.4, "volume": 9016.0}, {"date": "2023-02-03", "close": 3.34, "volume": 14053.0}, {"date": "2023-02-06", "close": 3.35, "volume": 8603.0}, {"date": "2023-02-07", "close": 3.3, "volume": 2789.0}, {"date": "2023-02-08", "close": 3.28, "volume": 10994.0}, {"date": "2023-02-09", "close": 3.19, "volume": 10696.0}, {"date": "2023-02-10", "close": 3.18, "volume": 5214.0}, {"date": "2023-02-13", "close": 3.15, "volume": 8619.0}, {"date": "2023-02-14", "close": 3.22, "volume": 5421.0}, {"date": "2023-02-15", "close": 3.41, "volume": 33510.0}, {"date": "2023-02-16", "close": 3.49, "volume": 20096.0}, {"date": "2023-02-17", "close": 3.52, "volume": 6204.0}, {"date": "2023-02-21", "close": 3.41, "volume": 17082.0}, {"date": "2023-02-22", "close": 3.36, "volume": 5985.0}, {"date": "2023-02-23", "close": 3.35, "volume": 1704.0}, {"date": "2023-02-24", "close": 3.27, "volume": 9285.0}, {"date": "2023-02-27", "close": 3.26, "volume": 3483.0}, {"date": "2023-02-28", "close": 3.27, "volume": 9441.0}, {"date": "2023-03-01", "close": 3.29, "volume": 5338.0}, {"date": "2023-03-02", "close": 3.29, "volume": 9742.0}, {"date": "2023-03-03", "close": 3.16, "volume": 27132.0}, {"date": "2023-03-06", "close": 3.16, "volume": 3381.0}, {"date": "2023-03-07", "close": 3.11, "volume": 10006.0}, {"date": "2023-03-08", "close": 3.11, "volume": 7315.0}, {"date": "2023-03-09", "close": 2.89, "volume": 14366.0}, {"date": "2023-03-10", "close": 2.76, "volume": 33059.0}, {"date": "2023-03-13", "close": 3.33, "volume": 34503.0}, {"date": "2023-03-14", "close": 3.43, "volume": 30152.0}, {"date": "2023-03-15", "close": 3.38, "volume": 30030.0}, {"date": "2023-03-16", "close": 3.44, "volume": 22871.0}, {"date": "2023-03-17", "close": 3.61, "volume": 63959.0}, {"date": "2023-03-20", "close": 3.71, "volume": 37501.0}, {"date": "2023-03-21", "close": 3.77, "volume": 19079.0}, {"date": "2023-03-22", "close": 3.63, "volume": 22308.0}, {"date": "2023-03-23", "close": 3.77, "volume": 25350.0}, {"date": "2023-03-24", "close": 3.72, "volume": 9648.0}, {"date": "2023-03-27", "close": 3.61, "volume": 22597.0}, {"date": "2023-03-28", "close": 3.67, "volume": 13411.0}, {"date": "2023-03-29", "close": 3.77, "volume": 26732.0}, {"date": "2023-03-30", "close": 3.73, "volume": 10454.0}, {"date": "2023-03-31", "close": 3.79, "volume": 6844.0}, {"date": "2023-04-03", "close": 3.7, "volume": 11837.0}, {"date": "2023-04-04", "close": 3.74, "volume": 4578.0}, {"date": "2023-04-05", "close": 3.77, "volume": 15729.0}, {"date": "2023-04-06", "close": 3.74, "volume": 1526.0}, {"date": "2023-04-10", "close": 3.85, "volume": 5435.0}, {"date": "2023-04-11", "close": 3.92, "volume": 23210.0}, {"date": "2023-04-12", "close": 3.94, "volume": 9335.0}, {"date": "2023-04-13", "close": 3.98, "volume": 17575.0}, {"date": "2023-04-14", "close": 3.98, "volume": 16512.0}, {"date": "2023-04-17", "close": 3.87, "volume": 11805.0}, {"date": "2023-04-18", "close": 3.95, "volume": 7775.0}, {"date": "2023-04-19", "close": 3.9, "volume": 10812.0}, {"date": "2023-04-20", "close": 3.76, "volume": 27291.0}, {"date": "2023-04-21", "close": 3.65, "volume": 10057.0}, {"date": "2023-04-24", "close": 3.68, "volume": 16349.0}, {"date": "2023-04-25", "close": 3.67, "volume": 25340.0}, {"date": "2023-04-26", "close": 3.7, "volume": 19726.0}, {"date": "2023-04-27", "close": 3.9, "volume": 8810.0}, {"date": "2023-04-28", "close": 3.86, "volume": 4954.0}, {"date": "2023-05-01", "close": 3.7, "volume": 37122.0}, {"date": "2023-05-02", "close": 3.8, "volume": 6308.0}, {"date": "2023-05-03", "close": 3.76, "volume": 5518.0}, {"date": "2023-05-04", "close": 3.81, "volume": 6169.0}, {"date": "2023-05-05", "close": 3.9, "volume": 7666.0}, {"date": "2023-05-08", "close": 3.67, "volume": 15401.0}, {"date": "2023-05-09", "close": 3.7, "volume": 5773.0}, {"date": "2023-05-10", "close": 3.69, "volume": 15132.0}, {"date": "2023-05-11", "close": 3.6, "volume": 18085.0}, {"date": "2023-05-12", "close": 3.55, "volume": 34201.0}, {"date": "2023-05-15", "close": 3.65, "volume": 12298.0}, {"date": "2023-05-16", "close": 3.6, "volume": 6948.0}, {"date": "2023-05-17", "close": 3.66, "volume": 9880.0}, {"date": "2023-05-18", "close": 3.6, "volume": 19512.0}, {"date": "2023-05-19", "close": 3.6, "volume": 5154.0}, {"date": "2023-05-23", "close": 3.64, "volume": 24794.0}, {"date": "2023-05-24", "close": 3.54, "volume": 12303.0}, {"date": "2023-05-25", "close": 3.55, "volume": 11033.0}, {"date": "2023-05-26", "close": 3.59, "volume": 8336.0}, {"date": "2023-05-29", "close": 3.71, "volume": 6542.0}, {"date": "2023-05-30", "close": 3.69, "volume": 6939.0}, {"date": "2023-05-31", "close": 3.59, "volume": 7947.0}, {"date": "2023-06-01", "close": 3.57, "volume": 7067.0}, {"date": "2023-06-02", "close": 3.63, "volume": 16512.0}, {"date": "2023-06-05", "close": 3.42, "volume": 32108.0}, {"date": "2023-06-06", "close": 3.59, "volume": 38606.0}, {"date": "2023-06-07", "close": 3.53, "volume": 13344.0}, {"date": "2023-06-08", "close": 3.55, "volume": 11622.0}, {"date": "2023-06-09", "close": 3.51, "volume": 8109.0}, {"date": "2023-06-12", "close": 3.43, "volume": 9820.0}, {"date": "2023-06-13", "close": 3.44, "volume": 4030.0}, {"date": "2023-06-14", "close": 3.44, "volume": 17715.0}, {"date": "2023-06-15", "close": 3.37, "volume": 18930.0}, {"date": "2023-06-16", "close": 3.51, "volume": 15451.0}, {"date": "2023-06-19", "close": 3.55, "volume": 6431.0}, {"date": "2023-06-20", "close": 3.72, "volume": 22706.0}, {"date": "2023-06-21", "close": 3.93, "volume": 47090.0}, {"date": "2023-06-22", "close": 3.98, "volume": 13840.0}, {"date": "2023-06-23", "close": 4.03, "volume": 24342.0}, {"date": "2023-06-26", "close": 4.01, "volume": 8627.0}, {"date": "2023-06-27", "close": 4.0, "volume": 8807.0}, {"date": "2023-06-28", "close": 3.89, "volume": 4060.0}, {"date": "2023-06-29", "close": 3.93, "volume": 6153.0}, {"date": "2023-06-30", "close": 3.93, "volume": 10612.0}, {"date": "2023-07-04", "close": 3.98, "volume": 8571.0}, {"date": "2023-07-05", "close": 3.94, "volume": 8963.0}, {"date": "2023-07-06", "close": 3.94, "volume": 8373.0}, {"date": "2023-07-07", "close": 3.92, "volume": 8457.0}, {"date": "2023-07-10", "close": 3.97, "volume": 14043.0}, {"date": "2023-07-11", "close": 3.93, "volume": 8751.0}, {"date": "2023-07-12", "close": 3.91, "volume": 19227.0}, {"date": "2023-07-13", "close": 4.06, "volume": 24048.0}, {"date": "2023-07-14", "close": 3.92, "volume": 23968.0}, {"date": "2023-07-17", "close": 3.89, "volume": 19425.0}, {"date": "2023-07-18", "close": 3.86, "volume": 13709.0}, {"date": "2023-07-19", "close": 3.91, "volume": 20575.0}, {"date": "2023-07-20", "close": 3.86, "volume": 12056.0}, {"date": "2023-07-21", "close": 3.97, "volume": 11822.0}, {"date": "2023-07-24", "close": 3.79, "volume": 45845.0}, {"date": "2023-07-25", "close": 3.8, "volume": 9200.0}, {"date": "2023-07-26", "close": 3.82, "volume": 11698.0}, {"date": "2023-07-27", "close": 3.75, "volume": 9607.0}, {"date": "2023-07-28", "close": 3.77, "volume": 7281.0}, {"date": "2023-07-31", "close": 3.76, "volume": 7155.0}, {"date": "2023-08-01", "close": 3.76, "volume": 14201.0}, {"date": "2023-08-02", "close": 3.73, "volume": 10869.0}, {"date": "2023-08-03", "close": 3.77, "volume": 18397.0}, {"date": "2023-08-04", "close": 3.74, "volume": 7994.0}, {"date": "2023-08-08", "close": 3.84, "volume": 12650.0}, {"date": "2023-08-09", "close": 3.79, "volume": 7735.0}, {"date": "2023-08-10", "close": 3.8, "volume": 4981.0}, {"date": "2023-08-11", "close": 3.79, "volume": 11143.0}, {"date": "2023-08-14", "close": 3.79, "volume": 10645.0}, {"date": "2023-08-15", "close": 3.76, "volume": 7478.0}, {"date": "2023-08-16", "close": 3.75, "volume": 18905.0}, {"date": "2023-08-17", "close": 3.63, "volume": 22222.0}, {"date": "2023-08-18", "close": 3.41, "volume": 30161.0}, {"date": "2023-08-21", "close": 3.4, "volume": 11632.0}, {"date": "2023-08-22", "close": 3.36, "volume": 9114.0}, {"date": "2023-08-23", "close": 3.46, "volume": 4399.0}, {"date": "2023-08-24", "close": 3.4, "volume": 6523.0}, {"date": "2023-08-25", "close": 3.38, "volume": 6414.0}, {"date": "2023-08-28", "close": 3.39, "volume": 19720.0}, {"date": "2023-08-29", "close": 3.56, "volume": 20541.0}, {"date": "2023-08-30", "close": 3.48, "volume": 10163.0}, {"date": "2023-08-31", "close": 3.38, "volume": 11769.0}, {"date": "2023-09-01", "close": 3.31, "volume": 18105.0}, {"date": "2023-09-05", "close": 3.31, "volume": 15890.0}, {"date": "2023-09-06", "close": 3.31, "volume": 15032.0}, {"date": "2023-09-07", "close": 3.33, "volume": 4555.0}, {"date": "2023-09-08", "close": 3.36, "volume": 29044.0}, {"date": "2023-09-11", "close": 3.26, "volume": 33577.0}, {"date": "2023-09-12", "close": 3.34, "volume": 4915.0}, {"date": "2023-09-13", "close": 3.37, "volume": 7006.0}, {"date": "2023-09-14", "close": 3.42, "volume": 6147.0}, {"date": "2023-09-15", "close": 3.39, "volume": 12922.0}, {"date": "2023-09-18", "close": 3.46, "volume": 11558.0}, {"date": "2023-09-19", "close": 3.49, "volume": 9379.0}, {"date": "2023-09-20", "close": 3.47, "volume": 5030.0}, {"date": "2023-09-21", "close": 3.42, "volume": 6229.0}, {"date": "2023-09-22", "close": 3.43, "volume": 13611.0}, {"date": "2023-09-25", "close": 3.44, "volume": 23499.0}, {"date": "2023-09-26", "close": 3.39, "volume": 10537.0}, {"date": "2023-09-27", "close": 3.35, "volume": 11500.0}, {"date": "2023-09-28", "close": 3.45, "volume": 13712.0}, {"date": "2023-09-29", "close": 3.44, "volume": 3356.0}, {"date": "2023-10-02", "close": 3.52, "volume": 8116.0}, {"date": "2023-10-03", "close": 3.45, "volume": 3725.0}, {"date": "2023-10-04", "close": 3.5, "volume": 19779.0}, {"date": "2023-10-05", "close": 3.51, "volume": 2218.0}, {"date": "2023-10-06", "close": 3.57, "volume": 15125.0}, {"date": "2023-10-10", "close": 3.5, "volume": 23671.0}, {"date": "2023-10-11", "close": 3.43, "volume": 18939.0}, {"date": "2023-10-12", "close": 3.45, "volume": 4203.0}, {"date": "2023-10-13", "close": 3.42, "volume": 5386.0}, {"date": "2023-10-16", "close": 3.59, "volume": 72929.0}, {"date": "2023-10-17", "close": 3.6, "volume": 8869.0}, {"date": "2023-10-18", "close": 3.6, "volume": 27716.0}, {"date": "2023-10-19", "close": 3.62, "volume": 17413.0}, {"date": "2023-10-20", "close": 3.68, "volume": 30965.0}, {"date": "2023-10-23", "close": 3.84, "volume": 97032.0}, {"date": "2023-10-24", "close": 4.09, "volume": 59085.0}, {"date": "2023-10-25", "close": 4.19, "volume": 62891.0}, {"date": "2023-10-26", "close": 4.12, "volume": 31939.0}, {"date": "2023-10-27", "close": 4.03, "volume": 34952.0}, {"date": "2023-10-30", "close": 4.13, "volume": 7088.0}, {"date": "2023-10-31", "close": 4.14, "volume": 11030.0}, {"date": "2023-11-01", "close": 4.15, "volume": 19716.0}, {"date": "2023-11-02", "close": 4.19, "volume": 24053.0}, {"date": "2023-11-03", "close": 4.14, "volume": 19710.0}, {"date": "2023-11-06", "close": 4.22, "volume": 28631.0}, {"date": "2023-11-07", "close": 4.27, "volume": 8426.0}, {"date": "2023-11-08", "close": 4.2, "volume": 28056.0}, {"date": "2023-11-09", "close": 4.31, "volume": 46616.0}, {"date": "2023-11-10", "close": 4.37, "volume": 10886.0}, {"date": "2023-11-13", "close": 4.3, "volume": 39627.0}, {"date": "2023-11-14", "close": 4.21, "volume": 61748.0}, {"date": "2023-11-15", "close": 4.41, "volume": 19165.0}, {"date": "2023-11-16", "close": 4.28, "volume": 21141.0}, {"date": "2023-11-17", "close": 4.33, "volume": 2523.0}, {"date": "2023-11-20", "close": 4.53, "volume": 31977.0}, {"date": "2023-11-21", "close": 4.39, "volume": 59191.0}, {"date": "2023-11-22", "close": 4.44, "volume": 13308.0}, {"date": "2023-11-23", "close": 4.42, "volume": 9185.0}, {"date": "2023-11-24", "close": 4.46, "volume": 26799.0}, {"date": "2023-11-27", "close": 4.38, "volume": 16967.0}, {"date": "2023-11-28", "close": 4.48, "volume": 4852.0}, {"date": "2023-11-29", "close": 4.38, "volume": 19001.0}, {"date": "2023-11-30", "close": 4.41, "volume": 9562.0}, {"date": "2023-12-01", "close": 4.52, "volume": 31147.0}, {"date": "2023-12-04", "close": 4.82, "volume": 38727.0}, {"date": "2023-12-05", "close": 4.98, "volume": 36816.0}, {"date": "2023-12-06", "close": 4.97, "volume": 24416.0}, {"date": "2023-12-07", "close": 4.92, "volume": 10927.0}, {"date": "2023-12-08", "close": 5.08, "volume": 19193.0}, {"date": "2023-12-11", "close": 4.76, "volume": 38396.0}, {"date": "2023-12-12", "close": 4.73, "volume": 14252.0}, {"date": "2023-12-13", "close": 4.94, "volume": 20815.0}, {"date": "2023-12-14", "close": 4.94, "volume": 11500.0}, {"date": "2023-12-15", "close": 4.85, "volume": 16703.0}, {"date": "2023-12-18", "close": 4.75, "volume": 24563.0}, {"date": "2023-12-19", "close": 4.81, "volume": 25499.0}, {"date": "2023-12-20", "close": 4.95, "volume": 38910.0}, {"date": "2023-12-21", "close": 5.0, "volume": 10887.0}, {"date": "2023-12-22", "close": 4.99, "volume": 22913.0}, {"date": "2023-12-27", "close": 4.94, "volume": 56450.0}, {"date": "2023-12-28", "close": 4.83, "volume": 36704.0}, {"date": "2023-12-29", "close": 4.77, "volume": 41275.0}, {"date": "2024-01-02", "close": 5.04, "volume": 73448.0}, {"date": "2024-01-03", "close": 4.87, "volume": 45025.0}, {"date": "2024-01-04", "close": 4.98, "volume": 45444.0}, {"date": "2024-01-05", "close": 4.97, "volume": 50449.0}, {"date": "2024-01-08", "close": 5.26, "volume": 97280.0}, {"date": "2024-01-09", "close": 5.27, "volume": 31251.0}, {"date": "2024-01-10", "close": 5.2, "volume": 54393.0}, {"date": "2024-01-11", "close": 5.19, "volume": 72259.0}, {"date": "2024-01-12", "close": 4.93, "volume": 50253.0}, {"date": "2024-01-15", "close": 4.88, "volume": 37601.0}, {"date": "2024-01-16", "close": 4.87, "volume": 45622.0}, {"date": "2024-01-17", "close": 4.84, "volume": 25180.0}, {"date": "2024-01-18", "close": 4.66, "volume": 34867.0}, {"date": "2024-01-19", "close": 4.75, "volume": 105978.0}, {"date": "2024-01-22", "close": 4.59, "volume": 218104.0}, {"date": "2024-01-23", "close": 4.46, "volume": 45559.0}, {"date": "2024-01-24", "close": 4.53, "volume": 26285.0}, {"date": "2024-01-25", "close": 4.54, "volume": 11133.0}, {"date": "2024-01-26", "close": 4.78, "volume": 19365.0}, {"date": "2024-01-29", "close": 4.87, "volume": 4136.0}, {"date": "2024-01-30", "close": 4.91, "volume": 20858.0}, {"date": "2024-01-31", "close": 4.81, "volume": 19320.0}, {"date": "2024-02-01", "close": 4.86, "volume": 15207.0}, {"date": "2024-02-02", "close": 4.85, "volume": 34221.0}, {"date": "2024-02-05", "close": 4.81, "volume": 7176.0}, {"date": "2024-02-06", "close": 4.88, "volume": 2703.0}, {"date": "2024-02-07", "close": 4.99, "volume": 24357.0}, {"date": "2024-02-08", "close": 5.12, "volume": 6487.0}, {"date": "2024-02-09", "close": 5.31, "volume": 48435.0}, {"date": "2024-02-12", "close": 5.58, "volume": 51037.0}, {"date": "2024-02-13", "close": 5.51, "volume": 52812.0}, {"date": "2024-02-14", "close": 5.68, "volume": 45288.0}, {"date": "2024-02-15", "close": 5.7, "volume": 21374.0}, {"date": "2024-02-16", "close": 5.67, "volume": 18250.0}, {"date": "2024-02-20", "close": 5.75, "volume": 26085.0}, {"date": "2024-02-21", "close": 5.62, "volume": 31798.0}, {"date": "2024-02-22", "close": 5.75, "volume": 42839.0}, {"date": "2024-02-23", "close": 5.66, "volume": 16771.0}, {"date": "2024-02-26", "close": 5.96, "volume": 64702.0}, {"date": "2024-02-27", "close": 6.03, "volume": 106085.0}, {"date": "2024-02-28", "close": 6.27, "volume": 129764.0}, {"date": "2024-02-29", "close": 6.38, "volume": 49237.0}, {"date": "2024-03-01", "close": 6.46, "volume": 45465.0}, {"date": "2024-03-04", "close": 6.77, "volume": 78627.0}, {"date": "2024-03-05", "close": 6.36, "volume": 93552.0}, {"date": "2024-03-06", "close": 6.74, "volume": 20237.0}, {"date": "2024-03-07", "close": 6.8, "volume": 40941.0}, {"date": "2024-03-08", "close": 6.85, "volume": 47831.0}, {"date": "2024-03-11", "close": 7.08, "volume": 256529.0}, {"date": "2024-03-12", "close": 7.05, "volume": 157846.0}, {"date": "2024-03-13", "close": 7.19, "volume": 26148.0}, {"date": "2024-03-14", "close": 6.87, "volume": 65253.0}, {"date": "2024-03-15", "close": 6.81, "volume": 59136.0}, {"date": "2024-03-18", "close": 6.65, "volume": 37980.0}, {"date": "2024-03-19", "close": 6.43, "volume": 162880.0}, {"date": "2024-03-20", "close": 6.59, "volume": 61615.0}, {"date": "2024-03-21", "close": 6.62, "volume": 58517.0}, {"date": "2024-03-22", "close": 6.51, "volume": 40882.0}, {"date": "2024-03-25", "close": 7.02, "volume": 69244.0}, {"date": "2024-03-26", "close": 6.87, "volume": 32965.0}, {"date": "2024-03-27", "close": 6.87, "volume": 33225.0}, {"date": "2024-03-28", "close": 7.0, "volume": 85331.0}, {"date": "2024-04-01", "close": 6.93, "volume": 15011.0}, {"date": "2024-04-02", "close": 6.61, "volume": 36812.0}, {"date": "2024-04-03", "close": 6.63, "volume": 18326.0}, {"date": "2024-04-04", "close": 6.75, "volume": 35488.0}, {"date": "2024-04-05", "close": 6.75, "volume": 23262.0}, {"date": "2024-04-08", "close": 7.05, "volume": 28796.0}, {"date": "2024-04-09", "close": 6.92, "volume": 9138.0}, {"date": "2024-04-10", "close": 6.92, "volume": 35679.0}, {"date": "2024-04-11", "close": 6.98, "volume": 11028.0}, {"date": "2024-04-12", "close": 6.74, "volume": 37747.0}, {"date": "2024-04-15", "close": 6.42, "volume": 33293.0}, {"date": "2024-04-16", "close": 6.32, "volume": 34407.0}, {"date": "2024-04-17", "close": 6.19, "volume": 19878.0}, {"date": "2024-04-18", "close": 6.37, "volume": 29053.0}, {"date": "2024-04-19", "close": 6.47, "volume": 22107.0}, {"date": "2024-04-22", "close": 6.68, "volume": 15107.0}, {"date": "2024-04-23", "close": 6.68, "volume": 2680.0}, {"date": "2024-04-24", "close": 6.48, "volume": 14139.0}, {"date": "2024-04-25", "close": 6.52, "volume": 8037.0}, {"date": "2024-04-26", "close": 6.39, "volume": 7088.0}, {"date": "2024-04-29", "close": 6.31, "volume": 11473.0}, {"date": "2024-04-30", "close": 5.96, "volume": 116785.0}, {"date": "2024-05-01", "close": 5.72, "volume": 44047.0}, {"date": "2024-05-02", "close": 5.97, "volume": 7881.0}, {"date": "2024-05-03", "close": 6.21, "volume": 55019.0}, {"date": "2024-05-06", "close": 6.32, "volume": 47152.0}, {"date": "2024-05-07", "close": 6.33, "volume": 15275.0}, {"date": "2024-05-08", "close": 6.25, "volume": 16707.0}, {"date": "2024-05-09", "close": 6.27, "volume": 16892.0}, {"date": "2024-05-10", "close": 6.13, "volume": 43571.0}, {"date": "2024-05-13", "close": 6.32, "volume": 13948.0}, {"date": "2024-05-14", "close": 6.25, "volume": 17335.0}, {"date": "2024-05-15", "close": 6.66, "volume": 127323.0}, {"date": "2024-05-16", "close": 6.56, "volume": 26335.0}, {"date": "2024-05-17", "close": 6.71, "volume": 21449.0}, {"date": "2024-05-21", "close": 6.91, "volume": 109840.0}, {"date": "2024-05-22", "close": 6.91, "volume": 40850.0}, {"date": "2024-05-23", "close": 6.72, "volume": 44752.0}, {"date": "2024-05-24", "close": 6.87, "volume": 8750.0}, {"date": "2024-05-27", "close": 6.88, "volume": 15597.0}, {"date": "2024-05-28", "close": 6.83, "volume": 42034.0}, {"date": "2024-05-29", "close": 6.71, "volume": 41266.0}, {"date": "2024-05-30", "close": 6.8, "volume": 11933.0}, {"date": "2024-05-31", "close": 6.73, "volume": 22289.0}, {"date": "2024-06-03", "close": 6.88, "volume": 13978.0}, {"date": "2024-06-04", "close": 7.0, "volume": 29603.0}, {"date": "2024-06-05", "close": 7.09, "volume": 30154.0}, {"date": "2024-06-06", "close": 7.03, "volume": 24134.0}, {"date": "2024-06-07", "close": 6.92, "volume": 53988.0}, {"date": "2024-06-10", "close": 6.95, "volume": 46442.0}, {"date": "2024-06-11", "close": 6.74, "volume": 38330.0}, {"date": "2024-06-12", "close": 6.73, "volume": 17677.0}, {"date": "2024-06-13", "close": 6.68, "volume": 8996.0}, {"date": "2024-06-14", "close": 6.56, "volume": 31787.0}, {"date": "2024-06-17", "close": 6.66, "volume": 8582.0}, {"date": "2024-06-18", "close": 6.41, "volume": 48418.0}, {"date": "2024-06-19", "close": 6.47, "volume": 8736.0}, {"date": "2024-06-20", "close": 6.51, "volume": 28457.0}, {"date": "2024-06-21", "close": 6.45, "volume": 20211.0}, {"date": "2024-06-24", "close": 5.98, "volume": 317120.0}, {"date": "2024-06-25", "close": 6.22, "volume": 180613.0}, {"date": "2024-06-26", "close": 6.08, "volume": 100945.0}, {"date": "2024-06-27", "close": 6.12, "volume": 142412.0}, {"date": "2024-06-28", "close": 5.95, "volume": 35047.0}, {"date": "2024-07-02", "close": 6.15, "volume": 21311.0}, {"date": "2024-07-03", "close": 5.96, "volume": 20278.0}, {"date": "2024-07-04", "close": 5.83, "volume": 68665.0}, {"date": "2024-07-05", "close": 5.65, "volume": 73891.0}, {"date": "2024-07-08", "close": 5.63, "volume": 33560.0}, {"date": "2024-07-09", "close": 5.78, "volume": 19280.0}, {"date": "2024-07-10", "close": 5.74, "volume": 28168.0}, {"date": "2024-07-11", "close": 5.75, "volume": 25035.0}, {"date": "2024-07-12", "close": 5.77, "volume": 18557.0}, {"date": "2024-07-15", "close": 6.3, "volume": 50544.0}, {"date": "2024-07-16", "close": 6.45, "volume": 25159.0}, {"date": "2024-07-17", "close": 6.41, "volume": 18340.0}, {"date": "2024-07-18", "close": 6.3, "volume": 16950.0}, {"date": "2024-07-19", "close": 6.64, "volume": 13112.0}, {"date": "2024-07-22", "close": 6.73, "volume": 21487.0}, {"date": "2024-07-23", "close": 6.52, "volume": 7800.0}, {"date": "2024-07-24", "close": 6.48, "volume": 13677.0}, {"date": "2024-07-25", "close": 6.41, "volume": 14329.0}, {"date": "2024-07-26", "close": 6.68, "volume": 13325.0}, {"date": "2024-07-29", "close": 6.58, "volume": 14709.0}, {"date": "2024-07-30", "close": 6.48, "volume": 66562.0}, {"date": "2024-07-31", "close": 6.42, "volume": 6025.0}, {"date": "2024-08-01", "close": 6.28, "volume": 44818.0}, {"date": "2024-08-02", "close": 6.21, "volume": 29047.0}, {"date": "2024-08-06", "close": 5.66, "volume": 189298.0}, {"date": "2024-08-07", "close": 5.44, "volume": 45713.0}, {"date": "2024-08-08", "close": 5.9, "volume": 9859.0}, {"date": "2024-08-09", "close": 6.03, "volume": 36084.0}, {"date": "2024-08-12", "close": 5.86, "volume": 28630.0}, {"date": "2024-08-13", "close": 6.04, "volume": 53581.0}, {"date": "2024-08-14", "close": 5.85, "volume": 33524.0}, {"date": "2024-08-15", "close": 5.64, "volume": 50844.0}, {"date": "2024-08-16", "close": 5.92, "volume": 20992.0}, {"date": "2024-08-19", "close": 5.85, "volume": 19466.0}, {"date": "2024-08-20", "close": 5.89, "volume": 12590.0}, {"date": "2024-08-21", "close": 6.1, "volume": 22410.0}, {"date": "2024-08-22", "close": 5.99, "volume": 7461.0}, {"date": "2024-08-23", "close": 6.28, "volume": 29933.0}, {"date": "2024-08-26", "close": 6.24, "volume": 80751.0}, {"date": "2024-08-27", "close": 6.13, "volume": 23838.0}, {"date": "2024-08-28", "close": 5.78, "volume": 233878.0}, {"date": "2024-08-29", "close": 5.81, "volume": 312800.0}, {"date": "2024-08-30", "close": 5.77, "volume": 43654.0}, {"date": "2024-09-03", "close": 5.69, "volume": 18729.0}, {"date": "2024-09-04", "close": 5.71, "volume": 42555.0}, {"date": "2024-09-05", "close": 5.53, "volume": 109932.0}, {"date": "2024-09-06", "close": 5.26, "volume": 51850.0}, {"date": "2024-09-09", "close": 5.61, "volume": 36718.0}, {"date": "2024-09-10", "close": 5.7, "volume": 12670.0}, {"date": "2024-09-11", "close": 5.66, "volume": 17391.0}, {"date": "2024-09-12", "close": 5.73, "volume": 15937.0}, {"date": "2024-09-13", "close": 5.88, "volume": 35421.0}, {"date": "2024-09-16", "close": 5.7, "volume": 97230.0}, {"date": "2024-09-17", "close": 5.9, "volume": 34131.0}, {"date": "2024-09-18", "close": 5.91, "volume": 25401.0}, {"date": "2024-09-19", "close": 6.18, "volume": 35241.0}, {"date": "2024-09-20", "close": 6.18, "volume": 35670.0}, {"date": "2024-09-23", "close": 6.22, "volume": 137328.0}, {"date": "2024-09-24", "close": 6.31, "volume": 55167.0}, {"date": "2024-09-25", "close": 6.19, "volume": 20928.0}, {"date": "2024-09-26", "close": 6.29, "volume": 401820.0}, {"date": "2024-09-27", "close": 6.36, "volume": 23300.0}, {"date": "2024-09-30", "close": 6.17, "volume": 6598.0}, {"date": "2024-10-01", "close": 5.99, "volume": 32386.0}, {"date": "2024-10-02", "close": 5.86, "volume": 54360.0}, {"date": "2024-10-03", "close": 5.92, "volume": 41357.0}, {"date": "2024-10-04", "close": 6.07, "volume": 35441.0}, {"date": "2024-10-07", "close": 6.16, "volume": 48717.0}, {"date": "2024-10-08", "close": 6.06, "volume": 59115.0}, {"date": "2024-10-09", "close": 5.94, "volume": 37177.0}, {"date": "2024-10-10", "close": 5.84, "volume": 92511.0}, {"date": "2024-10-11", "close": 6.12, "volume": 48631.0}, {"date": "2024-10-15", "close": 6.5, "volume": 65162.0}, {"date": "2024-10-16", "close": 6.56, "volume": 33551.0}, {"date": "2024-10-17", "close": 6.51, "volume": 146262.0}, {"date": "2024-10-18", "close": 6.67, "volume": 135133.0}, {"date": "2024-10-21", "close": 6.58, "volume": 52930.0}, {"date": "2024-10-22", "close": 6.57, "volume": 22379.0}, {"date": "2024-10-23", "close": 6.46, "volume": 33901.0}, {"date": "2024-10-24", "close": 6.63, "volume": 57752.0}, {"date": "2024-10-25", "close": 6.51, "volume": 57681.0}, {"date": "2024-10-28", "close": 6.75, "volume": 39092.0}, {"date": "2024-10-29", "close": 6.92, "volume": 278414.0}, {"date": "2024-10-30", "close": 6.89, "volume": 29333.0}, {"date": "2024-10-31", "close": 6.72, "volume": 105467.0}, {"date": "2024-11-01", "close": 6.67, "volume": 66156.0}, {"date": "2024-11-04", "close": 6.51, "volume": 47250.0}, {"date": "2024-11-05", "close": 6.7, "volume": 43741.0}, {"date": "2024-11-06", "close": 7.28, "volume": 134379.0}, {"date": "2024-11-07", "close": 7.3, "volume": 97061.0}, {"date": "2024-11-08", "close": 7.38, "volume": 133883.0}, {"date": "2024-11-11", "close": 8.39, "volume": 121167.0}, {"date": "2024-11-12", "close": 8.32, "volume": 203567.0}, {"date": "2024-11-13", "close": 8.32, "volume": 243784.0}, {"date": "2024-11-14", "close": 8.13, "volume": 54219.0}, {"date": "2024-11-15", "close": 8.39, "volume": 62379.0}, {"date": "2024-11-18", "close": 8.41, "volume": 83000.0}, {"date": "2024-11-19", "close": 8.5, "volume": 158540.0}, {"date": "2024-11-20", "close": 8.69, "volume": 145656.0}, {"date": "2024-11-21", "close": 8.9, "volume": 120853.0}, {"date": "2024-11-22", "close": 9.03, "volume": 141365.0}, {"date": "2024-11-25", "close": 8.67, "volume": 116154.0}, {"date": "2024-11-26", "close": 8.42, "volume": 135568.0}, {"date": "2024-11-27", "close": 8.7, "volume": 423533.0}, {"date": "2024-11-28", "close": 8.58, "volume": 71933.0}, {"date": "2024-11-29", "close": 8.81, "volume": 30932.0}, {"date": "2024-12-02", "close": 8.7, "volume": 102326.0}, {"date": "2024-12-03", "close": 8.66, "volume": 42418.0}, {"date": "2024-12-04", "close": 8.95, "volume": 92131.0}, {"date": "2024-12-05", "close": 8.99, "volume": 121589.0}, {"date": "2024-12-06", "close": 9.21, "volume": 69987.0}, {"date": "2024-12-09", "close": 8.75, "volume": 87499.0}, {"date": "2024-12-10", "close": 8.76, "volume": 87330.0}, {"date": "2024-12-11", "close": 9.2, "volume": 50823.0}, {"date": "2024-12-12", "close": 9.13, "volume": 58192.0}, {"date": "2024-12-13", "close": 9.25, "volume": 138225.0}, {"date": "2024-12-16", "close": 9.65, "volume": 230321.0}, {"date": "2024-12-17", "close": 9.64, "volume": 139943.0}, {"date": "2024-12-18", "close": 9.09, "volume": 114330.0}, {"date": "2024-12-19", "close": 8.74, "volume": 113035.0}, {"date": "2024-12-20", "close": 8.76, "volume": 97263.0}, {"date": "2024-12-23", "close": 8.5, "volume": 142449.0}, {"date": "2024-12-24", "close": 9.0, "volume": 67243.0}, {"date": "2024-12-27", "close": 8.48, "volume": 179710.0}, {"date": "2024-12-30", "close": 8.44, "volume": 230029.0}, {"date": "2024-12-31", "close": 8.39, "volume": 65114.0}, {"date": "2025-01-02", "close": 8.73, "volume": 80105.0}, {"date": "2025-01-03", "close": 8.85, "volume": 64591.0}, {"date": "2025-01-06", "close": 9.2, "volume": 118946.0}, {"date": "2025-01-07", "close": 8.8, "volume": 112194.0}, {"date": "2025-01-08", "close": 8.47, "volume": 48162.0}, {"date": "2025-01-09", "close": 8.29, "volume": 70462.0}, {"date": "2025-01-10", "close": 8.53, "volume": 41370.0}, {"date": "2025-01-13", "close": 8.42, "volume": 59636.0}, {"date": "2025-01-14", "close": 8.7, "volume": 86747.0}, {"date": "2025-01-15", "close": 8.94, "volume": 88638.0}, {"date": "2025-01-16", "close": 9.02, "volume": 87990.0}, {"date": "2025-01-17", "close": 9.34, "volume": 157133.0}, {"date": "2025-01-20", "close": 9.29, "volume": 214891.0}, {"date": "2025-01-21", "close": 9.48, "volume": 63373.0}, {"date": "2025-01-22", "close": 9.32, "volume": 63801.0}, {"date": "2025-01-23", "close": 9.25, "volume": 142379.0}, {"date": "2025-01-24", "close": 9.36, "volume": 47743.0}, {"date": "2025-01-27", "close": 9.11, "volume": 258431.0}, {"date": "2025-01-28", "close": 9.06, "volume": 42746.0}, {"date": "2025-01-29", "close": 9.24, "volume": 163353.0}, {"date": "2025-01-30", "close": 9.27, "volume": 264795.0}, {"date": "2025-01-31", "close": 9.01, "volume": 49851.0}, {"date": "2025-02-03", "close": 8.97, "volume": 204358.0}, {"date": "2025-02-04", "close": 8.81, "volume": 80584.0}, {"date": "2025-02-05", "close": 8.64, "volume": 55430.0}, {"date": "2025-02-06", "close": 8.61, "volume": 51472.0}, {"date": "2025-02-07", "close": 8.5, "volume": 96609.0}, {"date": "2025-02-10", "close": 8.63, "volume": 41505.0}, {"date": "2025-02-11", "close": 8.49, "volume": 35104.0}, {"date": "2025-02-12", "close": 8.6, "volume": 33049.0}, {"date": "2025-02-13", "close": 8.55, "volume": 51467.0}, {"date": "2025-02-14", "close": 8.63, "volume": 109354.0}, {"date": "2025-02-18", "close": 8.44, "volume": 84698.0}, {"date": "2025-02-19", "close": 8.76, "volume": 205532.0}, {"date": "2025-02-20", "close": 8.75, "volume": 107269.0}, {"date": "2025-02-21", "close": 8.44, "volume": 89611.0}, {"date": "2025-02-24", "close": 8.33, "volume": 35021.0}, {"date": "2025-02-25", "close": 7.81, "volume": 168994.0}, {"date": "2025-02-26", "close": 7.36, "volume": 391870.0}, {"date": "2025-02-27", "close": 7.3, "volume": 57288.0}, {"date": "2025-02-28", "close": 7.39, "volume": 47616.0}, {"date": "2025-03-03", "close": 7.53, "volume": 76248.0}, {"date": "2025-03-04", "close": 7.68, "volume": 50914.0}, {"date": "2025-03-05", "close": 7.95, "volume": 43029.0}, {"date": "2025-03-06", "close": 7.86, "volume": 22468.0}, {"date": "2025-03-07", "close": 7.64, "volume": 49591.0}, {"date": "2025-03-10", "close": 6.92, "volume": 118059.0}, {"date": "2025-03-11", "close": 7.34, "volume": 125243.0}, {"date": "2025-03-12", "close": 7.27, "volume": 93860.0}, {"date": "2025-03-13", "close": 7.03, "volume": 27171.0}, {"date": "2025-03-14", "close": 7.43, "volume": 26999.0}, {"date": "2025-03-17", "close": 7.43, "volume": 13524.0}, {"date": "2025-03-18", "close": 7.23, "volume": 20576.0}, {"date": "2025-03-19", "close": 7.49, "volume": 39201.0}, {"date": "2025-03-20", "close": 7.4, "volume": 17969.0}, {"date": "2025-03-21", "close": 7.41, "volume": 11367.0}, {"date": "2025-03-24", "close": 7.8, "volume": 44927.0}, {"date": "2025-03-25", "close": 7.69, "volume": 23450.0}, {"date": "2025-03-26", "close": 7.62, "volume": 30138.0}, {"date": "2025-03-27", "close": 7.56, "volume": 16856.0}, {"date": "2025-03-28", "close": 7.27, "volume": 29816.0}, {"date": "2025-03-31", "close": 7.2, "volume": 55765.0}, {"date": "2025-04-01", "close": 7.38, "volume": 16950.0}, {"date": "2025-04-02", "close": 7.56, "volume": 24903.0}, {"date": "2025-04-03", "close": 7.16, "volume": 525660.0}, {"date": "2025-04-04", "close": 7.27, "volume": 72477.0}, {"date": "2025-04-07", "close": 6.81, "volume": 116644.0}, {"date": "2025-04-08", "close": 6.65, "volume": 42844.0}, {"date": "2025-04-09", "close": 7.21, "volume": 89332.0}, {"date": "2025-04-10", "close": 6.95, "volume": 76103.0}, {"date": "2025-04-11", "close": 7.33, "volume": 91953.0}, {"date": "2025-04-14", "close": 7.35, "volume": 34422.0}, {"date": "2025-04-15", "close": 7.3, "volume": 90678.0}, {"date": "2025-04-16", "close": 7.33, "volume": 38815.0}, {"date": "2025-04-17", "close": 7.34, "volume": 29508.0}, {"date": "2025-04-21", "close": 7.63, "volume": 55672.0}, {"date": "2025-04-22", "close": 7.95, "volume": 127702.0}, {"date": "2025-04-23", "close": 8.0, "volume": 71168.0}, {"date": "2025-04-24", "close": 8.05, "volume": 28632.0}, {"date": "2025-04-25", "close": 8.2, "volume": 50277.0}, {"date": "2025-04-28", "close": 8.03, "volume": 80747.0}, {"date": "2025-04-29", "close": 8.09, "volume": 23375.0}, {"date": "2025-04-30", "close": 8.0, "volume": 45130.0}, {"date": "2025-05-01", "close": 8.19, "volume": 48388.0}, {"date": "2025-05-02", "close": 8.3, "volume": 45997.0}, {"date": "2025-05-05", "close": 8.04, "volume": 66327.0}, {"date": "2025-05-06", "close": 8.06, "volume": 35241.0}, {"date": "2025-05-07", "close": 8.06, "volume": 80276.0}, {"date": "2025-05-08", "close": 8.53, "volume": 128136.0}, {"date": "2025-05-09", "close": 8.67, "volume": 74916.0}, {"date": "2025-05-12", "close": 8.59, "volume": 52710.0}, {"date": "2025-05-13", "close": 8.81, "volume": 79465.0}, {"date": "2025-05-14", "close": 8.7, "volume": 63941.0}, {"date": "2025-05-15", "close": 8.68, "volume": 39805.0}, {"date": "2025-05-16", "close": 8.77, "volume": 32209.0}, {"date": "2025-05-20", "close": 9.0, "volume": 61619.0}, {"date": "2025-05-21", "close": 8.99, "volume": 78015.0}, {"date": "2025-05-22", "close": 9.31, "volume": 78285.0}, {"date": "2025-05-23", "close": 9.12, "volume": 55370.0}, {"date": "2025-05-26", "close": 9.15, "volume": 46993.0}, {"date": "2025-05-27", "close": 9.19, "volume": 91857.0}, {"date": "2025-05-28", "close": 8.93, "volume": 47123.0}, {"date": "2025-05-29", "close": 8.8, "volume": 57047.0}, {"date": "2025-05-30", "close": 8.74, "volume": 46160.0}, {"date": "2025-06-02", "close": 8.71, "volume": 52234.0}, {"date": "2025-06-03", "close": 8.88, "volume": 70888.0}, {"date": "2025-06-04", "close": 8.77, "volume": 38535.0}, {"date": "2025-06-05", "close": 8.52, "volume": 79257.0}, {"date": "2025-06-06", "close": 8.71, "volume": 27631.0}, {"date": "2025-06-09", "close": 9.04, "volume": 80782.0}, {"date": "2025-06-10", "close": 9.1, "volume": 57611.0}, {"date": "2025-06-11", "close": 9.05, "volume": 45700.0}, {"date": "2025-06-12", "close": 8.93, "volume": 30421.0}, {"date": "2025-06-13", "close": 8.85, "volume": 41130.0}, {"date": "2025-06-16", "close": 9.03, "volume": 38854.0}, {"date": "2025-06-17", "close": 8.92, "volume": 92454.0}, {"date": "2025-06-18", "close": 8.66, "volume": 88357.0}, {"date": "2025-06-19", "close": 8.67, "volume": 13324.0}, {"date": "2025-06-20", "close": 8.61, "volume": 45433.0}, {"date": "2025-06-23", "close": 8.61, "volume": 41954.0}, {"date": "2025-06-24", "close": 8.82, "volume": 24413.0}, {"date": "2025-06-25", "close": 9.0, "volume": 60892.0}, {"date": "2025-06-26", "close": 8.87, "volume": 84582.0}, {"date": "2025-06-27", "close": 8.84, "volume": 32212.0}, {"date": "2025-06-30", "close": 8.91, "volume": 38932.0}, {"date": "2025-07-02", "close": 9.06, "volume": 54261.0}, {"date": "2025-07-03", "close": 9.07, "volume": 30488.0}, {"date": "2025-07-04", "close": 8.92, "volume": 168845.0}, {"date": "2025-07-07", "close": 8.93, "volume": 31347.0}, {"date": "2025-07-08", "close": 8.98, "volume": 86905.0}, {"date": "2025-07-09", "close": 9.18, "volume": 73409.0}, {"date": "2025-07-10", "close": 9.33, "volume": 51853.0}, {"date": "2025-07-11", "close": 9.66, "volume": 153840.0}, {"date": "2025-07-14", "close": 9.87, "volume": 82158.0}, {"date": "2025-07-15", "close": 9.59, "volume": 74854.0}, {"date": "2025-07-16", "close": 9.76, "volume": 136635.0}, {"date": "2025-07-17", "close": 9.8, "volume": 75879.0}, {"date": "2025-07-18", "close": 9.67, "volume": 71322.0}, {"date": "2025-07-21", "close": 9.64, "volume": 77814.0}, {"date": "2025-07-22", "close": 9.91, "volume": 96033.0}, {"date": "2025-07-23", "close": 9.76, "volume": 96335.0}, {"date": "2025-07-24", "close": 9.84, "volume": 37277.0}, {"date": "2025-07-25", "close": 9.7, "volume": 137264.0}, {"date": "2025-07-28", "close": 9.73, "volume": 56587.0}, {"date": "2025-07-29", "close": 9.55, "volume": 168734.0}, {"date": "2025-07-30", "close": 9.63, "volume": 56106.0}, {"date": "2025-07-31", "close": 9.52, "volume": 36834.0}, {"date": "2025-08-01", "close": 9.25, "volume": 58089.0}, {"date": "2025-08-05", "close": 9.29, "volume": 54836.0}, {"date": "2025-08-06", "close": 9.39, "volume": 43932.0}, {"date": "2025-08-07", "close": 9.58, "volume": 37636.0}, {"date": "2025-08-08", "close": 9.49, "volume": 33183.0}, {"date": "2025-08-11", "close": 9.77, "volume": 143522.0}, {"date": "2025-08-12", "close": 9.8, "volume": 44903.0}, {"date": "2025-08-13", "close": 9.97, "volume": 105743.0}, {"date": "2025-08-14", "close": 9.7, "volume": 89493.0}, {"date": "2025-08-15", "close": 9.57, "volume": 86618.0}, {"date": "2025-08-18", "close": 9.55, "volume": 207001.0}, {"date": "2025-08-19", "close": 9.24, "volume": 140116.0}, {"date": "2025-08-20", "close": 9.34, "volume": 43161.0}, {"date": "2025-08-21", "close": 9.15, "volume": 28660.0}, {"date": "2025-08-22", "close": 9.55, "volume": 73555.0}, {"date": "2025-08-25", "close": 9.06, "volume": 212841.0}, {"date": "2025-08-26", "close": 9.08, "volume": 143989.0}, {"date": "2025-08-27", "close": 9.05, "volume": 82386.0}, {"date": "2025-08-28", "close": 9.06, "volume": 50619.0}, {"date": "2025-08-29", "close": 8.77, "volume": 97184.0}, {"date": "2025-09-02", "close": 8.95, "volume": 42354.0}, {"date": "2025-09-03", "close": 9.09, "volume": 14435.0}, {"date": "2025-09-04", "close": 8.89, "volume": 42203.0}, {"date": "2025-09-05", "close": 9.0, "volume": 40005.0}, {"date": "2025-09-08", "close": 9.05, "volume": 57464.0}, {"date": "2025-09-09", "close": 9.01, "volume": 47925.0}, {"date": "2025-09-10", "close": 9.17, "volume": 82323.0}, {"date": "2025-09-11", "close": 9.25, "volume": 43158.0}, {"date": "2025-09-12", "close": 9.43, "volume": 22840.0}, {"date": "2025-09-15", "close": 9.26, "volume": 57468.0}, {"date": "2025-09-16", "close": 9.41, "volume": 42145.0}, {"date": "2025-09-17", "close": 9.33, "volume": 40953.0}, {"date": "2025-09-18", "close": 9.47, "volume": 65767.0}, {"date": "2025-09-19", "close": 9.31, "volume": 53619.0}, {"date": "2025-09-22", "close": 9.06, "volume": 98484.0}, {"date": "2025-09-23", "close": 9.05, "volume": 41748.0}, {"date": "2025-09-24", "close": 9.19, "volume": 42065.0}, {"date": "2025-09-25", "close": 8.83, "volume": 113107.0}, {"date": "2025-09-26", "close": 8.75, "volume": 38843.0}, {"date": "2025-09-29", "close": 9.15, "volume": 71466.0}, {"date": "2025-09-30", "close": 9.15, "volume": 39850.0}, {"date": "2025-10-01", "close": 9.38, "volume": 93815.0}, {"date": "2025-10-02", "close": 9.62, "volume": 171055.0}, {"date": "2025-10-03", "close": 9.75, "volume": 61310.0}, {"date": "2025-10-06", "close": 9.86, "volume": 121142.0}, {"date": "2025-10-07", "close": 9.71, "volume": 82770.0}, {"date": "2025-10-08", "close": 9.84, "volume": 63085.0}, {"date": "2025-10-09", "close": 9.67, "volume": 56487.0}, {"date": "2025-10-10", "close": 9.36, "volume": 113844.0}, {"date": "2025-10-14", "close": 9.06, "volume": 166738.0}, {"date": "2025-10-15", "close": 8.94, "volume": 110971.0}, {"date": "2025-10-16", "close": 8.67, "volume": 163422.0}, {"date": "2025-10-17", "close": 8.55, "volume": 83128.0}, {"date": "2025-10-20", "close": 8.89, "volume": 46800.0}, {"date": "2025-10-21", "close": 8.94, "volume": 99023.0}, {"date": "2025-10-22", "close": 8.65, "volume": 67928.0}, {"date": "2025-10-23", "close": 8.84, "volume": 37829.0}, {"date": "2025-10-24", "close": 8.88, "volume": 18301.0}, {"date": "2025-10-27", "close": 9.19, "volume": 100529.0}, {"date": "2025-10-28", "close": 9.12, "volume": 49416.0}, {"date": "2025-10-29", "close": 8.82, "volume": 78270.0}, {"date": "2025-10-30", "close": 8.5, "volume": 202347.0}, {"date": "2025-10-31", "close": 8.73, "volume": 37834.0}, {"date": "2025-11-03", "close": 8.49, "volume": 71665.0}, {"date": "2025-11-04", "close": 8.01, "volume": 99031.0}, {"date": "2025-11-05", "close": 8.29, "volume": 60581.0}, {"date": "2025-11-06", "close": 8.04, "volume": 49192.0}, {"date": "2025-11-07", "close": 8.25, "volume": 21894.0}, {"date": "2025-11-10", "close": 8.41, "volume": 46697.0}, {"date": "2025-11-11", "close": 8.19, "volume": 17816.0}, {"date": "2025-11-12", "close": 8.1, "volume": 24232.0}, {"date": "2025-11-13", "close": 7.84, "volume": 69025.0}, {"date": "2025-11-14", "close": 7.53, "volume": 114821.0}, {"date": "2025-11-17", "close": 7.33, "volume": 109324.0}, {"date": "2025-11-18", "close": 7.38, "volume": 98692.0}, {"date": "2025-11-19", "close": 7.14, "volume": 81096.0}, {"date": "2025-11-20", "close": 6.9, "volume": 55613.0}, {"date": "2025-11-21", "close": 6.71, "volume": 178395.0}, {"date": "2025-11-24", "close": 7.13, "volume": 65756.0}, {"date": "2025-11-25", "close": 6.99, "volume": 56608.0}, {"date": "2025-11-26", "close": 7.09, "volume": 71445.0}, {"date": "2025-11-27", "close": 7.23, "volume": 60188.0}, {"date": "2025-11-28", "close": 7.22, "volume": 93412.0}, {"date": "2025-12-01", "close": 6.79, "volume": 467164.0}, {"date": "2025-12-02", "close": 7.18, "volume": 90852.0}, {"date": "2025-12-03", "close": 7.32, "volume": 76004.0}, {"date": "2025-12-04", "close": 7.31, "volume": 52348.0}, {"date": "2025-12-05", "close": 7.03, "volume": 71331.0}, {"date": "2025-12-08", "close": 7.16, "volume": 66661.0}, {"date": "2025-12-09", "close": 7.34, "volume": 92538.0}, {"date": "2025-12-10", "close": 7.3, "volume": 81002.0}, {"date": "2025-12-11", "close": 7.23, "volume": 88167.0}, {"date": "2025-12-12", "close": 7.12, "volume": 56900.0}, {"date": "2025-12-15", "close": 6.75, "volume": 127277.0}, {"date": "2025-12-16", "close": 6.88, "volume": 39674.0}, {"date": "2025-12-17", "close": 6.75, "volume": 120614.0}, {"date": "2025-12-18", "close": 6.61, "volume": 133025.0}, {"date": "2025-12-19", "close": 6.93, "volume": 62788.0}, {"date": "2025-12-22", "close": 6.89, "volume": 1235875.0}, {"date": "2025-12-23", "close": 6.88, "volume": 12746.0}, {"date": "2025-12-24", "close": 6.83, "volume": 36169.0}, {"date": "2025-12-29", "close": 6.76, "volume": 36328.0}, {"date": "2025-12-30", "close": 6.78, "volume": 68274.0}, {"date": "2025-12-31", "close": 6.75, "volume": 43559.0}, {"date": "2026-01-02", "close": 6.94, "volume": 42932.0}, {"date": "2026-01-05", "close": 7.28, "volume": 68565.0}, {"date": "2026-01-06", "close": 7.15, "volume": 56574.0}, {"date": "2026-01-07", "close": 7.04, "volume": 55817.0}, {"date": "2026-01-08", "close": 7.02, "volume": 32356.0}, {"date": "2026-01-09", "close": 6.97, "volume": 34803.0}, {"date": "2026-01-12", "close": 7.08, "volume": 18028.0}, {"date": "2026-01-13", "close": 7.29, "volume": 68065.0}, {"date": "2026-01-14", "close": 7.48, "volume": 66652.0}, {"date": "2026-01-15", "close": 7.34, "volume": 30347.0}, {"date": "2026-01-16", "close": 7.39, "volume": 41745.0}, {"date": "2026-01-19", "close": 7.18, "volume": 36196.0}, {"date": "2026-01-20", "close": 6.94, "volume": 49233.0}, {"date": "2026-01-21", "close": 7.0, "volume": 105424.0}, {"date": "2026-01-22", "close": 6.93, "volume": 37798.0}, {"date": "2026-01-23", "close": 6.94, "volume": 54028.0}, {"date": "2026-01-26", "close": 6.78, "volume": 61790.0}, {"date": "2026-01-27", "close": 6.94, "volume": 20020.0}, {"date": "2026-01-28", "close": 6.82, "volume": 24942.0}, {"date": "2026-01-29", "close": 6.42, "volume": 142916.0}, {"date": "2026-01-30", "close": 6.38, "volume": 51555.0}, {"date": "2026-02-02", "close": 5.86, "volume": 82982.0}, {"date": "2026-02-03", "close": 5.7, "volume": 111665.0}, {"date": "2026-02-04", "close": 5.39, "volume": 104442.0}, {"date": "2026-02-05", "close": 4.47, "volume": 204261.0}, {"date": "2026-02-06", "close": 5.11, "volume": 82369.0}, {"date": "2026-02-09", "close": 5.17, "volume": 69825.0}, {"date": "2026-02-10", "close": 5.0, "volume": 180632.0}, {"date": "2026-02-11", "close": 4.86, "volume": 76926.0}, {"date": "2026-02-12", "close": 4.7, "volume": 124483.0}, {"date": "2026-02-13", "close": 4.95, "volume": 75218.0}, {"date": "2026-02-17", "close": 4.87, "volume": 90939.0}, {"date": "2026-02-18", "close": 4.75, "volume": 88439.0}, {"date": "2026-02-19", "close": 4.81, "volume": 64332.0}, {"date": "2026-02-20", "close": 4.87, "volume": 46984.0}, {"date": "2026-02-23", "close": 4.59, "volume": 164377.0}, {"date": "2026-02-24", "close": 4.57, "volume": 155367.0}, {"date": "2026-02-25", "close": 4.91, "volume": 70840.0}, {"date": "2026-02-26", "close": 4.76, "volume": 117194.0}, {"date": "2026-02-27", "close": 4.61, "volume": 45566.0}, {"date": "2026-03-02", "close": 4.91, "volume": 57865.0}, {"date": "2026-03-03", "close": 4.82, "volume": 56098.0}, {"date": "2026-03-04", "close": 5.22, "volume": 220252.0}, {"date": "2026-03-05", "close": 5.07, "volume": 44708.0}, {"date": "2026-03-06", "close": 4.84, "volume": 57662.0}, {"date": "2026-03-09", "close": 4.92, "volume": 141450.0}, {"date": "2026-03-10", "close": 4.99, "volume": 31004.0}, {"date": "2026-03-11", "close": 5.02, "volume": 114593.0}, {"date": "2026-03-12", "close": 5.03, "volume": 14581.0}, {"date": "2026-03-13", "close": 5.1, "volume": 32396.0}, {"date": "2026-03-16", "close": 5.32, "volume": 63768.0}, {"date": "2026-03-17", "close": 5.38, "volume": 21263.0}, {"date": "2026-03-18", "close": 5.1, "volume": 82001.0}, {"date": "2026-03-19", "close": 5.02, "volume": 39895.0}, {"date": "2026-03-20", "close": 5.02, "volume": 35838.0}, {"date": "2026-03-23", "close": 5.05, "volume": 39594.0}, {"date": "2026-03-24", "close": 4.94, "volume": 12091.0}, {"date": "2026-03-25", "close": 5.06, "volume": 32784.0}, {"date": "2026-03-26", "close": 4.87, "volume": 55624.0}, {"date": "2026-03-27", "close": 4.57, "volume": 103243.0}, {"date": "2026-03-30", "close": 4.59, "volume": 43780.0}, {"date": "2026-03-31", "close": 4.72, "volume": 23738.0}, {"date": "2026-04-01", "close": 4.76, "volume": 33572.0}, {"date": "2026-04-02", "close": 4.66, "volume": 17420.0}, {"date": "2026-04-06", "close": 4.88, "volume": 23255.0}, {"date": "2026-04-07", "close": 4.83, "volume": 9550.0}, {"date": "2026-04-08", "close": 5.01, "volume": 56468.0}, {"date": "2026-04-09", "close": 5.08, "volume": 34501.0}, {"date": "2026-04-10", "close": 5.18, "volume": 25358.0}, {"date": "2026-04-13", "close": 5.2, "volume": 32626.0}, {"date": "2026-04-14", "close": 5.27, "volume": 39941.0}, {"date": "2026-04-15", "close": 5.32, "volume": 38184.0}, {"date": "2026-04-16", "close": 5.35, "volume": 57484.0}, {"date": "2026-04-17", "close": 5.51, "volume": 82032.0}, {"date": "2026-04-20", "close": 5.44, "volume": 118474.0}, {"date": "2026-04-21", "close": 5.36, "volume": 43364.0}, {"date": "2026-04-22", "close": 5.63, "volume": 61117.0}, {"date": "2026-04-23", "close": 5.55, "volume": 27795.0}, {"date": "2026-04-24", "close": 5.56, "volume": 19614.0}, {"date": "2026-04-27", "close": 5.51, "volume": 61300.0}, {"date": "2026-04-28", "close": 5.38, "volume": 35816.0}, {"date": "2026-04-29", "close": 5.31, "volume": 30684.0}, {"date": "2026-04-30", "close": 5.37, "volume": 22611.0}, {"date": "2026-05-01", "close": 5.53, "volume": 35625.0}, {"date": "2026-05-04", "close": 5.64, "volume": 90712.0}, {"date": "2026-05-05", "close": 5.76, "volume": 43922.0}, {"date": "2026-05-06", "close": 5.76, "volume": 37080.0}, {"date": "2026-05-07", "close": 5.68, "volume": 50308.0}, {"date": "2026-05-08", "close": 5.69, "volume": 26432.0}, {"date": "2026-05-11", "close": 5.81, "volume": 33583.0}, {"date": "2026-05-12", "close": 5.72, "volume": 61340.0}, {"date": "2026-05-13", "close": 5.63, "volume": 25870.0}, {"date": "2026-05-14", "close": 5.76, "volume": 20079.0}, {"date": "2026-05-15", "close": 5.61, "volume": 15476.0}, {"date": "2026-05-19", "close": 5.44, "volume": 54890.0}, {"date": "2026-05-20", "close": 5.49, "volume": 24188.0}, {"date": "2026-05-21", "close": 5.51, "volume": 26655.0}, {"date": "2026-05-22", "close": 5.35, "volume": 39833.0}, {"date": "2026-05-25", "close": 5.5, "volume": 64936.0}, {"date": "2026-05-26", "close": 5.36, "volume": 63751.0}, {"date": "2026-05-27", "close": 5.2, "volume": 43702.0}, {"date": "2026-05-28", "close": 5.07, "volume": 80873.0}, {"date": "2026-05-29", "close": 5.09, "volume": 57271.0}, {"date": "2026-06-01", "close": 4.92, "volume": 101427.0}, {"date": "2026-06-02", "close": 4.64, "volume": 134736.0}, {"date": "2026-06-03", "close": 4.48, "volume": 115803.0}, {"date": "2026-06-04", "close": 4.24, "volume": 136688.0}, {"date": "2026-06-05", "close": 3.99, "volume": 191174.0}, {"date": "2026-06-08", "close": 4.22, "volume": 74082.0}, {"date": "2026-06-09", "close": 4.11, "volume": 69223.0}, {"date": "2026-06-10", "close": 4.1, "volume": 28427.0}, {"date": "2026-06-11", "close": 4.23, "volume": 25758.0}, {"date": "2026-06-12", "close": 4.24, "volume": 35322.0}, {"date": "2026-06-15", "close": 4.47, "volume": 69650.0}, {"date": "2026-06-16", "close": 4.39, "volume": 33110.0}, {"date": "2026-06-17", "close": 4.28, "volume": 61582.0}, {"date": "2026-06-18", "close": 4.18, "volume": 43363.0}, {"date": "2026-06-19", "close": 4.18, "volume": 22526.0}, {"date": "2026-06-22", "close": 4.29, "volume": 19718.0}, {"date": "2026-06-23", "close": 4.14, "volume": 59994.0}, {"date": "2026-06-24", "close": 3.93, "volume": 124423.0}, {"date": "2026-06-25", "close": 3.88, "volume": 87580.0}, {"date": "2026-06-26", "close": 3.85, "volume": 87072.0}, {"date": "2026-06-29", "close": 3.88, "volume": 35400.0}, {"date": "2026-06-30", "close": 3.75, "volume": 51099.0}, {"date": "2026-07-02", "close": 3.97, "volume": 49926.0}, {"date": "2026-07-03", "close": 4.03, "volume": 14426.0}, {"date": "2026-07-06", "close": 4.2, "volume": 71196.0}, {"date": "2026-07-07", "close": 4.16, "volume": 25852.0}, {"date": "2026-07-08", "close": 4.04, "volume": 39413.0}, {"date": "2026-07-09", "close": 4.11, "volume": 12015.0}, {"date": "2026-07-10", "close": 4.17, "volume": 26220.0}, {"date": "2026-07-13", "close": 4.0, "volume": 27262.0}, {"date": "2026-07-14", "close": 4.2, "volume": 26388.0}, {"date": "2026-07-15", "close": 4.24, "volume": 29946.0}, {"date": "2026-07-16", "close": 4.19, "volume": 32117.0}, {"date": "2026-07-17", "close": 4.18, "volume": 18739.0}, {"date": "2026-07-20", "close": 4.31, "volume": 37391.0}, {"date": "2026-07-21", "close": 4.36, "volume": 36076.0}, {"date": "2026-07-22", "close": 4.33, "volume": 16562.0}, {"date": "2026-07-23", "close": 4.25, "volume": 22479.0}, {"date": "2026-07-24", "close": 4.2, "volume": 34166.0}, {"date": "2026-07-27", "close": 4.25, "volume": 28568.0}, {"date": "2026-07-28", "close": 4.18, "volume": 52130.0}, {"date": "2026-07-29", "close": 4.05, "volume": 65588.0}, {"date": "2026-07-30", "close": 4.14, "volume": 20127.0}, {"date": "2026-07-31", "close": 4.01, "volume": 37724.0}, {"date": "2026-08-04", "close": 4.1, "volume": 69529.0}, {"date": "2026-08-05", "close": 4.2, "volume": 27581.0}, {"date": "2026-08-06", "close": 4.14, "volume": 35850.0}, {"date": "2026-08-07", "close": 4.18, "volume": 28077.0}], "refreshing": true}