{"ticker": "CATO", "overview": {"name": "Cato Corporation (The) Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "CATO", "has_prices": true, "as_of": "2026-07-24", "last": 3.3, "prev_close": 3.27, "change": 0.029999999999999805, "change_pct": 0.009174311926605444, "session_volume": 16319.0, "vwap_5": 3.3642290375186716, "vwap_20": 3.2915766945165155, "vwap_60": 3.2174033311340002, "vwap_250": 3.451116960035092, "high_52w": 3.95, "low_52w": 2.66, "avg_volume_20": 92771.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-039464", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 3.79% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-039464-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "13DG-0000932540-26-000010", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "CATO Corp", "who_key": "CATO CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CATO CORP takes a 5% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/18255/0000932540-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001493152-26-033721", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 6.51% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-033721-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156407}, {"id": "13DG-0000932540-26-000016", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "CATO Corp", "who_key": "CATO CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CATO CORP moves to a 1.4% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/18255/0000932540-26-000016-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001493152-26-024781", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 8.9% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-024781-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238487}, {"id": "13DG-0001493152-26-024689", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 7.78% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-024689-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-05", "mins": 261527}, {"id": "13DG-0001493152-26-021351", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 6.7% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-021351-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "13DG-0001493152-26-015828", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN adjusts its stake in CATO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-015828-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}], "recent_buys": [], "institutional": [{"id": "13DG-0000932540-26-000016", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "CATO Corp", "who_key": "CATO CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CATO CORP moves to a 1.4% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/18255/0000932540-26-000016-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001493152-26-039464", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 3.79% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-039464-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "13DG-0000932540-26-000010", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "CATO Corp", "who_key": "CATO CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CATO CORP takes a 5% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/18255/0000932540-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001493152-26-033721", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 6.51% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-033721-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156407}, {"id": "13DG-0001493152-26-024781", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 8.9% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-024781-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238487}, {"id": "13DG-0001493152-26-024689", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 7.78% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-024689-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-05", "mins": 261527}, {"id": "13DG-0001493152-26-021351", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN moves to a 6.7% passive stake in CATO", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-021351-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "13DG-0001493152-26-015828", "src": "13DG", "ticker": "CATO", "cik": "18255", "company": "CATO CORP", "company_raw": "CATO CORP", "who": "Amit Mohan Agarwal", "who_key": "AGARWAL AMIT MOHAN", "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": "AGARWAL AMIT MOHAN adjusts its stake in CATO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1820959/0001493152-26-015828-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cato Corporation (The) Class A Common Stock", "new_value": "CATO CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000018255", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000018255", "applied": 1, "detected_at": "2026-09-10T23:38:24.242146"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CATO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.08, "volume": 78602.0}, {"date": "2021-07-28", "close": 16.4, "volume": 98108.0}, {"date": "2021-07-29", "close": 16.85, "volume": 114268.0}, {"date": "2021-07-30", "close": 16.5, "volume": 86486.0}, {"date": "2021-08-02", "close": 16.51, "volume": 97030.0}, {"date": "2021-08-03", "close": 16.87, "volume": 139556.0}, {"date": "2021-08-04", "close": 16.15, "volume": 133685.0}, {"date": "2021-08-05", "close": 16.59, "volume": 112243.0}, {"date": "2021-08-06", "close": 16.79, "volume": 55582.0}, {"date": "2021-08-09", "close": 16.64, "volume": 74118.0}, {"date": "2021-08-10", "close": 16.34, "volume": 118655.0}, {"date": "2021-08-11", "close": 16.44, "volume": 148389.0}, {"date": "2021-08-12", "close": 16.87, "volume": 84249.0}, {"date": "2021-08-13", "close": 16.6, "volume": 49755.0}, {"date": "2021-08-16", "close": 16.61, "volume": 97493.0}, {"date": "2021-08-17", "close": 16.6, "volume": 106000.0}, {"date": "2021-08-18", "close": 16.28, "volume": 133374.0}, {"date": "2021-08-19", "close": 16.58, "volume": 231427.0}, {"date": "2021-08-20", "close": 17.25, "volume": 110233.0}, {"date": "2021-08-23", "close": 17.55, "volume": 128046.0}, {"date": "2021-08-24", "close": 17.08, "volume": 69834.0}, {"date": "2021-08-25", "close": 17.05, "volume": 88905.0}, {"date": "2021-08-26", "close": 16.66, "volume": 157119.0}, {"date": "2021-08-27", "close": 18.1, "volume": 298426.0}, {"date": "2021-08-30", "close": 17.81, "volume": 89640.0}, {"date": "2021-08-31", "close": 17.26, "volume": 174050.0}, {"date": "2021-09-01", "close": 17.11, "volume": 86769.0}, {"date": "2021-09-02", "close": 17.12, "volume": 128668.0}, {"date": "2021-09-03", "close": 16.92, "volume": 116517.0}, {"date": "2021-09-07", "close": 16.82, "volume": 104829.0}, {"date": "2021-09-08", "close": 16.6, "volume": 124889.0}, {"date": "2021-09-09", "close": 16.5, "volume": 82782.0}, {"date": "2021-09-10", "close": 16.03, "volume": 111126.0}, {"date": "2021-09-13", "close": 16.29, "volume": 100165.0}, {"date": "2021-09-14", "close": 16.1, "volume": 129064.0}, {"date": "2021-09-15", "close": 16.28, "volume": 161816.0}, {"date": "2021-09-16", "close": 17.14, "volume": 119114.0}, {"date": "2021-09-17", "close": 17.17, "volume": 295899.0}, {"date": "2021-09-20", "close": 16.81, "volume": 121036.0}, {"date": "2021-09-21", "close": 17.04, "volume": 68262.0}, {"date": "2021-09-22", "close": 17.48, "volume": 63117.0}, {"date": "2021-09-23", "close": 17.47, "volume": 132338.0}, {"date": "2021-09-24", "close": 17.3, "volume": 35375.0}, {"date": "2021-09-27", "close": 17.4, "volume": 51229.0}, {"date": "2021-09-28", "close": 17.03, "volume": 72803.0}, {"date": "2021-09-29", "close": 17.24, "volume": 54220.0}, {"date": "2021-09-30", "close": 16.54, "volume": 111965.0}, {"date": "2021-10-01", "close": 17.2, "volume": 125267.0}, {"date": "2021-10-04", "close": 16.97, "volume": 77460.0}, {"date": "2021-10-05", "close": 16.85, "volume": 72291.0}, {"date": "2021-10-06", "close": 16.7, "volume": 80220.0}, {"date": "2021-10-07", "close": 17.31, "volume": 75759.0}, {"date": "2021-10-08", "close": 16.87, "volume": 56009.0}, {"date": "2021-10-11", "close": 16.91, "volume": 60935.0}, {"date": "2021-10-12", "close": 17.12, "volume": 70237.0}, {"date": "2021-10-13", "close": 16.95, "volume": 66265.0}, {"date": "2021-10-14", "close": 16.84, "volume": 87980.0}, {"date": "2021-10-15", "close": 17.05, "volume": 165260.0}, {"date": "2021-10-18", "close": 16.88, "volume": 81751.0}, {"date": "2021-10-19", "close": 16.55, "volume": 85003.0}, {"date": "2021-10-20", "close": 16.79, "volume": 41602.0}, {"date": "2021-10-21", "close": 17.22, "volume": 71236.0}, {"date": "2021-10-22", "close": 17.3, "volume": 57603.0}, {"date": "2021-10-25", "close": 17.89, "volume": 105251.0}, {"date": "2021-10-26", "close": 17.47, "volume": 63980.0}, {"date": "2021-10-27", "close": 17.23, "volume": 46611.0}, {"date": "2021-10-28", "close": 17.47, "volume": 66317.0}, {"date": "2021-10-29", "close": 17.63, "volume": 63164.0}, {"date": "2021-11-01", "close": 17.93, "volume": 80781.0}, {"date": "2021-11-02", "close": 18.01, "volume": 99703.0}, {"date": "2021-11-03", "close": 18.38, "volume": 129076.0}, {"date": "2021-11-04", "close": 18.49, "volume": 101755.0}, {"date": "2021-11-05", "close": 19.37, "volume": 125001.0}, {"date": "2021-11-08", "close": 19.77, "volume": 132366.0}, {"date": "2021-11-09", "close": 19.65, "volume": 55332.0}, {"date": "2021-11-10", "close": 19.28, "volume": 67258.0}, {"date": "2021-11-11", "close": 19.38, "volume": 42739.0}, {"date": "2021-11-12", "close": 19.15, "volume": 42129.0}, {"date": "2021-11-15", "close": 19.41, "volume": 70862.0}, {"date": "2021-11-16", "close": 19.28, "volume": 72950.0}, {"date": "2021-11-17", "close": 15.62, "volume": 561600.0}, {"date": "2021-11-18", "close": 15.75, "volume": 223411.0}, {"date": "2021-11-19", "close": 15.21, "volume": 173802.0}, {"date": "2021-11-22", "close": 16.57, "volume": 289228.0}, {"date": "2021-11-23", "close": 17.04, "volume": 134487.0}, {"date": "2021-11-24", "close": 16.88, "volume": 118009.0}, {"date": "2021-11-26", "close": 16.64, "volume": 95579.0}, {"date": "2021-11-29", "close": 16.83, "volume": 139544.0}, {"date": "2021-11-30", "close": 16.45, "volume": 135579.0}, {"date": "2021-12-01", "close": 16.19, "volume": 147855.0}, {"date": "2021-12-02", "close": 16.8, "volume": 175335.0}, {"date": "2021-12-03", "close": 16.65, "volume": 132523.0}, {"date": "2021-12-06", "close": 17.12, "volume": 129049.0}, {"date": "2021-12-07", "close": 17.48, "volume": 144163.0}, {"date": "2021-12-08", "close": 17.38, "volume": 189296.0}, {"date": "2021-12-09", "close": 16.83, "volume": 105752.0}, {"date": "2021-12-10", "close": 16.93, "volume": 96841.0}, {"date": "2021-12-13", "close": 16.08, "volume": 118401.0}, {"date": "2021-12-14", "close": 16.19, "volume": 296222.0}, {"date": "2021-12-15", "close": 16.27, "volume": 218952.0}, {"date": "2021-12-16", "close": 15.74, "volume": 136154.0}, {"date": "2021-12-17", "close": 15.92, "volume": 785712.0}, {"date": "2021-12-20", "close": 15.79, "volume": 190339.0}, {"date": "2021-12-21", "close": 16.32, "volume": 115693.0}, {"date": "2021-12-22", "close": 16.8, "volume": 105169.0}, {"date": "2021-12-23", "close": 16.93, "volume": 86350.0}, {"date": "2021-12-27", "close": 17.12, "volume": 61493.0}, {"date": "2021-12-28", "close": 16.92, "volume": 50917.0}, {"date": "2021-12-29", "close": 17.15, "volume": 58611.0}, {"date": "2021-12-30", "close": 17.4, "volume": 97441.0}, {"date": "2021-12-31", "close": 17.16, "volume": 46562.0}, {"date": "2022-01-03", "close": 17.39, "volume": 68501.0}, {"date": "2022-01-04", "close": 17.51, "volume": 82400.0}, {"date": "2022-01-05", "close": 17.09, "volume": 95377.0}, {"date": "2022-01-06", "close": 17.35, "volume": 69235.0}, {"date": "2022-01-07", "close": 17.09, "volume": 73410.0}, {"date": "2022-01-10", "close": 16.85, "volume": 95434.0}, {"date": "2022-01-11", "close": 17.09, "volume": 88789.0}, {"date": "2022-01-12", "close": 16.73, "volume": 128667.0}, {"date": "2022-01-13", "close": 16.82, "volume": 84601.0}, {"date": "2022-01-14", "close": 16.68, "volume": 99279.0}, {"date": "2022-01-18", "close": 16.76, "volume": 90417.0}, {"date": "2022-01-19", "close": 16.58, "volume": 91541.0}, {"date": "2022-01-20", "close": 15.96, "volume": 109588.0}, {"date": "2022-01-21", "close": 15.88, "volume": 229799.0}, {"date": "2022-01-24", "close": 16.67, "volume": 166270.0}, {"date": "2022-01-25", "close": 16.66, "volume": 107235.0}, {"date": "2022-01-26", "close": 16.13, "volume": 127235.0}, {"date": "2022-01-27", "close": 15.87, "volume": 102673.0}, {"date": "2022-01-28", "close": 16.15, "volume": 93986.0}, {"date": "2022-01-31", "close": 16.52, "volume": 237346.0}, {"date": "2022-02-01", "close": 16.7, "volume": 116520.0}, {"date": "2022-02-02", "close": 16.55, "volume": 122657.0}, {"date": "2022-02-03", "close": 16.35, "volume": 93073.0}, {"date": "2022-02-04", "close": 16.65, "volume": 214183.0}, {"date": "2022-02-07", "close": 16.41, "volume": 118376.0}, {"date": "2022-02-08", "close": 16.91, "volume": 139888.0}, {"date": "2022-02-09", "close": 16.8, "volume": 90117.0}, {"date": "2022-02-10", "close": 16.72, "volume": 98759.0}, {"date": "2022-02-11", "close": 16.58, "volume": 102014.0}, {"date": "2022-02-14", "close": 16.64, "volume": 156357.0}, {"date": "2022-02-15", "close": 17.24, "volume": 102631.0}, {"date": "2022-02-16", "close": 17.08, "volume": 142174.0}, {"date": "2022-02-17", "close": 17.1, "volume": 105897.0}, {"date": "2022-02-18", "close": 17.37, "volume": 111379.0}, {"date": "2022-02-22", "close": 16.99, "volume": 86968.0}, {"date": "2022-02-23", "close": 16.73, "volume": 83533.0}, {"date": "2022-02-24", "close": 16.92, "volume": 124107.0}, {"date": "2022-02-25", "close": 17.29, "volume": 97816.0}, {"date": "2022-02-28", "close": 17.6, "volume": 122908.0}, {"date": "2022-03-01", "close": 17.13, "volume": 133456.0}, {"date": "2022-03-02", "close": 17.67, "volume": 131984.0}, {"date": "2022-03-03", "close": 17.55, "volume": 142561.0}, {"date": "2022-03-04", "close": 17.26, "volume": 96348.0}, {"date": "2022-03-07", "close": 16.76, "volume": 105549.0}, {"date": "2022-03-08", "close": 16.94, "volume": 105390.0}, {"date": "2022-03-09", "close": 17.28, "volume": 126929.0}, {"date": "2022-03-10", "close": 17.79, "volume": 87002.0}, {"date": "2022-03-11", "close": 16.72, "volume": 115175.0}, {"date": "2022-03-14", "close": 16.57, "volume": 95780.0}, {"date": "2022-03-15", "close": 16.6, "volume": 57595.0}, {"date": "2022-03-16", "close": 16.81, "volume": 83045.0}, {"date": "2022-03-17", "close": 15.46, "volume": 211935.0}, {"date": "2022-03-18", "close": 15.59, "volume": 431494.0}, {"date": "2022-03-21", "close": 15.34, "volume": 162459.0}, {"date": "2022-03-22", "close": 15.21, "volume": 122534.0}, {"date": "2022-03-23", "close": 14.79, "volume": 127648.0}, {"date": "2022-03-24", "close": 14.53, "volume": 147057.0}, {"date": "2022-03-25", "close": 14.94, "volume": 122129.0}, {"date": "2022-03-28", "close": 14.61, "volume": 130560.0}, {"date": "2022-03-29", "close": 14.94, "volume": 231627.0}, {"date": "2022-03-30", "close": 14.33, "volume": 145396.0}, {"date": "2022-03-31", "close": 14.66, "volume": 188508.0}, {"date": "2022-04-01", "close": 14.58, "volume": 135999.0}, {"date": "2022-04-04", "close": 14.86, "volume": 128233.0}, {"date": "2022-04-05", "close": 14.46, "volume": 178670.0}, {"date": "2022-04-06", "close": 14.2, "volume": 142136.0}, {"date": "2022-04-07", "close": 14.09, "volume": 165278.0}, {"date": "2022-04-08", "close": 14.38, "volume": 117648.0}, {"date": "2022-04-11", "close": 14.42, "volume": 129127.0}, {"date": "2022-04-12", "close": 14.43, "volume": 83096.0}, {"date": "2022-04-13", "close": 14.6, "volume": 67830.0}, {"date": "2022-04-14", "close": 14.48, "volume": 43509.0}, {"date": "2022-04-18", "close": 14.42, "volume": 49540.0}, {"date": "2022-04-19", "close": 14.81, "volume": 100924.0}, {"date": "2022-04-20", "close": 14.86, "volume": 58082.0}, {"date": "2022-04-21", "close": 14.54, "volume": 132301.0}, {"date": "2022-04-22", "close": 14.07, "volume": 71987.0}, {"date": "2022-04-25", "close": 14.12, "volume": 68761.0}, {"date": "2022-04-26", "close": 13.72, "volume": 69663.0}, {"date": "2022-04-27", "close": 13.55, "volume": 55038.0}, {"date": "2022-04-28", "close": 13.88, "volume": 82272.0}, {"date": "2022-04-29", "close": 13.55, "volume": 86873.0}, {"date": "2022-05-02", "close": 13.89, "volume": 70382.0}, {"date": "2022-05-03", "close": 13.9, "volume": 48691.0}, {"date": "2022-05-04", "close": 14.26, "volume": 72254.0}, {"date": "2022-05-05", "close": 13.8, "volume": 47027.0}, {"date": "2022-05-06", "close": 13.62, "volume": 65747.0}, {"date": "2022-05-09", "close": 13.63, "volume": 96404.0}, {"date": "2022-05-10", "close": 13.32, "volume": 95341.0}, {"date": "2022-05-11", "close": 13.04, "volume": 103827.0}, {"date": "2022-05-12", "close": 13.43, "volume": 85910.0}, {"date": "2022-05-13", "close": 13.8, "volume": 48254.0}, {"date": "2022-05-16", "close": 13.72, "volume": 69939.0}, {"date": "2022-05-17", "close": 14.02, "volume": 54322.0}, {"date": "2022-05-18", "close": 13.34, "volume": 151834.0}, {"date": "2022-05-19", "close": 12.5, "volume": 158817.0}, {"date": "2022-05-20", "close": 12.12, "volume": 103524.0}, {"date": "2022-05-23", "close": 12.39, "volume": 101689.0}, {"date": "2022-05-24", "close": 12.21, "volume": 152146.0}, {"date": "2022-05-25", "close": 13.05, "volume": 206228.0}, {"date": "2022-05-26", "close": 13.07, "volume": 127403.0}, {"date": "2022-05-27", "close": 13.21, "volume": 94550.0}, {"date": "2022-05-31", "close": 13.05, "volume": 78005.0}, {"date": "2022-06-01", "close": 12.59, "volume": 86881.0}, {"date": "2022-06-02", "close": 12.53, "volume": 108415.0}, {"date": "2022-06-03", "close": 12.22, "volume": 88316.0}, {"date": "2022-06-06", "close": 12.26, "volume": 140618.0}, {"date": "2022-06-07", "close": 12.24, "volume": 112062.0}, {"date": "2022-06-08", "close": 12.12, "volume": 108624.0}, {"date": "2022-06-09", "close": 11.95, "volume": 130649.0}, {"date": "2022-06-10", "close": 11.31, "volume": 155598.0}, {"date": "2022-06-13", "close": 11.33, "volume": 128417.0}, {"date": "2022-06-14", "close": 11.64, "volume": 108773.0}, {"date": "2022-06-15", "close": 11.84, "volume": 122801.0}, {"date": "2022-06-16", "close": 11.35, "volume": 126911.0}, {"date": "2022-06-17", "close": 11.54, "volume": 806301.0}, {"date": "2022-06-21", "close": 11.49, "volume": 156231.0}, {"date": "2022-06-22", "close": 11.62, "volume": 141421.0}, {"date": "2022-06-23", "close": 12.05, "volume": 177140.0}, {"date": "2022-06-24", "close": 12.14, "volume": 355284.0}, {"date": "2022-06-27", "close": 12.25, "volume": 107774.0}, {"date": "2022-06-28", "close": 11.98, "volume": 117584.0}, {"date": "2022-06-29", "close": 11.71, "volume": 131728.0}, {"date": "2022-06-30", "close": 11.61, "volume": 117832.0}, {"date": "2022-07-01", "close": 11.32, "volume": 148481.0}, {"date": "2022-07-05", "close": 11.65, "volume": 189533.0}, {"date": "2022-07-06", "close": 11.39, "volume": 123171.0}, {"date": "2022-07-07", "close": 11.58, "volume": 82107.0}, {"date": "2022-07-08", "close": 11.74, "volume": 105464.0}, {"date": "2022-07-11", "close": 11.49, "volume": 63085.0}, {"date": "2022-07-12", "close": 11.42, "volume": 105773.0}, {"date": "2022-07-13", "close": 11.56, "volume": 55719.0}, {"date": "2022-07-14", "close": 11.6, "volume": 75167.0}, {"date": "2022-07-15", "close": 11.85, "volume": 152176.0}, {"date": "2022-07-18", "close": 11.99, "volume": 65120.0}, {"date": "2022-07-19", "close": 12.33, "volume": 121451.0}, {"date": "2022-07-20", "close": 12.61, "volume": 82232.0}, {"date": "2022-07-21", "close": 12.62, "volume": 64084.0}, {"date": "2022-07-22", "close": 12.87, "volume": 95532.0}, {"date": "2022-07-25", "close": 12.92, "volume": 86131.0}, {"date": "2022-07-26", "close": 12.42, "volume": 63077.0}, {"date": "2022-07-27", "close": 12.57, "volume": 115917.0}, {"date": "2022-07-28", "close": 12.48, "volume": 67311.0}, {"date": "2022-07-29", "close": 12.35, "volume": 75258.0}, {"date": "2022-08-01", "close": 12.53, "volume": 130018.0}, {"date": "2022-08-02", "close": 12.16, "volume": 55149.0}, {"date": "2022-08-03", "close": 12.48, "volume": 186734.0}, {"date": "2022-08-04", "close": 12.11, "volume": 181299.0}, {"date": "2022-08-05", "close": 11.92, "volume": 87774.0}, {"date": "2022-08-08", "close": 12.22, "volume": 151972.0}, {"date": "2022-08-09", "close": 11.89, "volume": 93237.0}, {"date": "2022-08-10", "close": 12.23, "volume": 87289.0}, {"date": "2022-08-11", "close": 12.51, "volume": 53103.0}, {"date": "2022-08-12", "close": 12.88, "volume": 67313.0}, {"date": "2022-08-15", "close": 12.87, "volume": 129098.0}, {"date": "2022-08-16", "close": 13.38, "volume": 93191.0}, {"date": "2022-08-17", "close": 13.46, "volume": 115251.0}, {"date": "2022-08-18", "close": 12.6, "volume": 133912.0}, {"date": "2022-08-19", "close": 12.15, "volume": 78281.0}, {"date": "2022-08-22", "close": 11.96, "volume": 78524.0}, {"date": "2022-08-23", "close": 11.77, "volume": 49363.0}, {"date": "2022-08-24", "close": 11.42, "volume": 47747.0}, {"date": "2022-08-25", "close": 11.79, "volume": 94373.0}, {"date": "2022-08-26", "close": 11.18, "volume": 75717.0}, {"date": "2022-08-29", "close": 11.16, "volume": 72429.0}, {"date": "2022-08-30", "close": 11.12, "volume": 51101.0}, {"date": "2022-08-31", "close": 10.81, "volume": 83858.0}, {"date": "2022-09-01", "close": 10.7, "volume": 86539.0}, {"date": "2022-09-02", "close": 10.43, "volume": 76293.0}, {"date": "2022-09-06", "close": 9.88, "volume": 169821.0}, {"date": "2022-09-07", "close": 9.9, "volume": 156051.0}, {"date": "2022-09-08", "close": 9.84, "volume": 112973.0}, {"date": "2022-09-09", "close": 9.71, "volume": 100599.0}, {"date": "2022-09-12", "close": 9.75, "volume": 113105.0}, {"date": "2022-09-13", "close": 9.46, "volume": 173556.0}, {"date": "2022-09-14", "close": 9.43, "volume": 125199.0}, {"date": "2022-09-15", "close": 9.29, "volume": 211286.0}, {"date": "2022-09-16", "close": 9.64, "volume": 436601.0}, {"date": "2022-09-19", "close": 9.56, "volume": 89358.0}, {"date": "2022-09-20", "close": 9.43, "volume": 94485.0}, {"date": "2022-09-21", "close": 9.4, "volume": 147390.0}, {"date": "2022-09-22", "close": 9.81, "volume": 193398.0}, {"date": "2022-09-23", "close": 9.6, "volume": 147293.0}, {"date": "2022-09-26", "close": 9.46, "volume": 220503.0}, {"date": "2022-09-27", "close": 9.5, "volume": 77860.0}, {"date": "2022-09-28", "close": 9.76, "volume": 77389.0}, {"date": "2022-09-29", "close": 9.55, "volume": 76799.0}, {"date": "2022-09-30", "close": 9.54, "volume": 135138.0}, {"date": "2022-10-03", "close": 9.71, "volume": 84054.0}, {"date": "2022-10-04", "close": 9.94, "volume": 74059.0}, {"date": "2022-10-05", "close": 9.81, "volume": 105303.0}, {"date": "2022-10-06", "close": 9.61, "volume": 50941.0}, {"date": "2022-10-07", "close": 9.55, "volume": 87409.0}, {"date": "2022-10-10", "close": 9.57, "volume": 60876.0}, {"date": "2022-10-11", "close": 9.67, "volume": 84442.0}, {"date": "2022-10-12", "close": 9.59, "volume": 42303.0}, {"date": "2022-10-13", "close": 9.8, "volume": 84142.0}, {"date": "2022-10-14", "close": 9.89, "volume": 52034.0}, {"date": "2022-10-17", "close": 10.26, "volume": 94408.0}, {"date": "2022-10-18", "close": 10.4, "volume": 48501.0}, {"date": "2022-10-19", "close": 10.62, "volume": 87197.0}, {"date": "2022-10-20", "close": 10.53, "volume": 60149.0}, {"date": "2022-10-21", "close": 10.88, "volume": 48055.0}, {"date": "2022-10-24", "close": 11.22, "volume": 65979.0}, {"date": "2022-10-25", "close": 11.56, "volume": 44821.0}, {"date": "2022-10-26", "close": 11.64, "volume": 51175.0}, {"date": "2022-10-27", "close": 11.67, "volume": 53409.0}, {"date": "2022-10-28", "close": 11.91, "volume": 105026.0}, {"date": "2022-10-31", "close": 11.91, "volume": 60460.0}, {"date": "2022-11-01", "close": 12.07, "volume": 61187.0}, {"date": "2022-11-02", "close": 11.6, "volume": 76071.0}, {"date": "2022-11-03", "close": 11.58, "volume": 49820.0}, {"date": "2022-11-04", "close": 11.84, "volume": 55415.0}, {"date": "2022-11-07", "close": 11.85, "volume": 63774.0}, {"date": "2022-11-08", "close": 11.29, "volume": 47722.0}, {"date": "2022-11-09", "close": 10.82, "volume": 70394.0}, {"date": "2022-11-10", "close": 11.47, "volume": 52106.0}, {"date": "2022-11-11", "close": 11.44, "volume": 43271.0}, {"date": "2022-11-14", "close": 11.37, "volume": 55645.0}, {"date": "2022-11-15", "close": 11.61, "volume": 76583.0}, {"date": "2022-11-16", "close": 10.92, "volume": 98645.0}, {"date": "2022-11-17", "close": 10.16, "volume": 97474.0}, {"date": "2022-11-18", "close": 10.22, "volume": 70622.0}, {"date": "2022-11-21", "close": 10.17, "volume": 76677.0}, {"date": "2022-11-22", "close": 10.31, "volume": 50347.0}, {"date": "2022-11-23", "close": 10.37, "volume": 32077.0}, {"date": "2022-11-25", "close": 10.45, "volume": 31239.0}, {"date": "2022-11-28", "close": 10.25, "volume": 54816.0}, {"date": "2022-11-29", "close": 10.27, "volume": 85700.0}, {"date": "2022-11-30", "close": 10.4, "volume": 69507.0}, {"date": "2022-12-01", "close": 10.16, "volume": 45393.0}, {"date": "2022-12-02", "close": 10.09, "volume": 78231.0}, {"date": "2022-12-05", "close": 9.42, "volume": 465887.0}, {"date": "2022-12-06", "close": 9.43, "volume": 339697.0}, {"date": "2022-12-07", "close": 9.29, "volume": 218019.0}, {"date": "2022-12-08", "close": 9.36, "volume": 200736.0}, {"date": "2022-12-09", "close": 9.19, "volume": 293338.0}, {"date": "2022-12-12", "close": 9.27, "volume": 428656.0}, {"date": "2022-12-13", "close": 9.1, "volume": 550884.0}, {"date": "2022-12-14", "close": 9.07, "volume": 417598.0}, {"date": "2022-12-15", "close": 8.89, "volume": 405077.0}, {"date": "2022-12-16", "close": 8.55, "volume": 5118856.0}, {"date": "2022-12-19", "close": 8.92, "volume": 614033.0}, {"date": "2022-12-20", "close": 9.09, "volume": 284960.0}, {"date": "2022-12-21", "close": 9.26, "volume": 267516.0}, {"date": "2022-12-22", "close": 9.02, "volume": 334266.0}, {"date": "2022-12-23", "close": 9.18, "volume": 128508.0}, {"date": "2022-12-27", "close": 9.2, "volume": 133269.0}, {"date": "2022-12-28", "close": 9.04, "volume": 126280.0}, {"date": "2022-12-29", "close": 9.43, "volume": 207213.0}, {"date": "2022-12-30", "close": 9.33, "volume": 109239.0}, {"date": "2023-01-03", "close": 9.59, "volume": 180445.0}, {"date": "2023-01-04", "close": 9.51, "volume": 128956.0}, {"date": "2023-01-05", "close": 9.43, "volume": 120250.0}, {"date": "2023-01-06", "close": 9.83, "volume": 137988.0}, {"date": "2023-01-09", "close": 9.9, "volume": 129439.0}, {"date": "2023-01-10", "close": 10.14, "volume": 113197.0}, {"date": "2023-01-11", "close": 10.44, "volume": 78014.0}, {"date": "2023-01-12", "close": 10.42, "volume": 69245.0}, {"date": "2023-01-13", "close": 10.28, "volume": 112681.0}, {"date": "2023-01-17", "close": 10.11, "volume": 71828.0}, {"date": "2023-01-18", "close": 9.99, "volume": 86159.0}, {"date": "2023-01-19", "close": 10.06, "volume": 82159.0}, {"date": "2023-01-20", "close": 10.23, "volume": 88427.0}, {"date": "2023-01-23", "close": 10.29, "volume": 107734.0}, {"date": "2023-01-24", "close": 10.08, "volume": 42107.0}, {"date": "2023-01-25", "close": 10.16, "volume": 49159.0}, {"date": "2023-01-26", "close": 10.18, "volume": 40063.0}, {"date": "2023-01-27", "close": 10.12, "volume": 47423.0}, {"date": "2023-01-30", "close": 9.92, "volume": 70323.0}, {"date": "2023-01-31", "close": 9.94, "volume": 107597.0}, {"date": "2023-02-01", "close": 10.14, "volume": 70121.0}, {"date": "2023-02-02", "close": 10.3, "volume": 85743.0}, {"date": "2023-02-03", "close": 10.16, "volume": 50361.0}, {"date": "2023-02-06", "close": 9.84, "volume": 102466.0}, {"date": "2023-02-07", "close": 9.68, "volume": 160605.0}, {"date": "2023-02-08", "close": 9.43, "volume": 91573.0}, {"date": "2023-02-09", "close": 9.35, "volume": 70107.0}, {"date": "2023-02-10", "close": 9.37, "volume": 134115.0}, {"date": "2023-02-13", "close": 9.65, "volume": 93296.0}, {"date": "2023-02-14", "close": 9.49, "volume": 110782.0}, {"date": "2023-02-15", "close": 9.53, "volume": 55634.0}, {"date": "2023-02-16", "close": 9.3, "volume": 126157.0}, {"date": "2023-02-17", "close": 9.46, "volume": 136980.0}, {"date": "2023-02-21", "close": 9.13, "volume": 108682.0}, {"date": "2023-02-22", "close": 9.13, "volume": 76836.0}, {"date": "2023-02-23", "close": 9.22, "volume": 59965.0}, {"date": "2023-02-24", "close": 9.24, "volume": 72262.0}, {"date": "2023-02-27", "close": 9.34, "volume": 49630.0}, {"date": "2023-02-28", "close": 9.25, "volume": 52813.0}, {"date": "2023-03-01", "close": 9.38, "volume": 75059.0}, {"date": "2023-03-02", "close": 9.25, "volume": 54869.0}, {"date": "2023-03-03", "close": 9.29, "volume": 50796.0}, {"date": "2023-03-06", "close": 9.04, "volume": 204261.0}, {"date": "2023-03-07", "close": 9.19, "volume": 51990.0}, {"date": "2023-03-08", "close": 9.17, "volume": 71903.0}, {"date": "2023-03-09", "close": 8.95, "volume": 131055.0}, {"date": "2023-03-10", "close": 8.96, "volume": 173216.0}, {"date": "2023-03-13", "close": 8.73, "volume": 236308.0}, {"date": "2023-03-14", "close": 8.85, "volume": 91386.0}, {"date": "2023-03-15", "close": 8.85, "volume": 127625.0}, {"date": "2023-03-16", "close": 8.7, "volume": 115050.0}, {"date": "2023-03-17", "close": 8.62, "volume": 183343.0}, {"date": "2023-03-20", "close": 8.71, "volume": 178582.0}, {"date": "2023-03-21", "close": 8.93, "volume": 89501.0}, {"date": "2023-03-22", "close": 8.63, "volume": 147136.0}, {"date": "2023-03-23", "close": 8.62, "volume": 118275.0}, {"date": "2023-03-24", "close": 8.69, "volume": 162746.0}, {"date": "2023-03-27", "close": 8.8, "volume": 110500.0}, {"date": "2023-03-28", "close": 8.78, "volume": 99354.0}, {"date": "2023-03-29", "close": 8.74, "volume": 55800.0}, {"date": "2023-03-30", "close": 8.89, "volume": 155757.0}, {"date": "2023-03-31", "close": 8.84, "volume": 50893.0}, {"date": "2023-04-03", "close": 8.71, "volume": 55192.0}, {"date": "2023-04-04", "close": 8.59, "volume": 55818.0}, {"date": "2023-04-05", "close": 8.69, "volume": 94296.0}, {"date": "2023-04-06", "close": 8.55, "volume": 65464.0}, {"date": "2023-04-10", "close": 8.58, "volume": 74094.0}, {"date": "2023-04-11", "close": 8.64, "volume": 47892.0}, {"date": "2023-04-12", "close": 8.47, "volume": 69063.0}, {"date": "2023-04-13", "close": 8.55, "volume": 156861.0}, {"date": "2023-04-14", "close": 8.51, "volume": 42977.0}, {"date": "2023-04-17", "close": 8.66, "volume": 72567.0}, {"date": "2023-04-18", "close": 8.52, "volume": 57595.0}, {"date": "2023-04-19", "close": 8.52, "volume": 38906.0}, {"date": "2023-04-20", "close": 8.48, "volume": 42873.0}, {"date": "2023-04-21", "close": 8.41, "volume": 56143.0}, {"date": "2023-04-24", "close": 8.39, "volume": 73011.0}, {"date": "2023-04-25", "close": 8.22, "volume": 109417.0}, {"date": "2023-04-26", "close": 8.3, "volume": 53630.0}, {"date": "2023-04-27", "close": 8.3, "volume": 41031.0}, {"date": "2023-04-28", "close": 8.25, "volume": 57636.0}, {"date": "2023-05-01", "close": 8.22, "volume": 57495.0}, {"date": "2023-05-02", "close": 8.25, "volume": 93265.0}, {"date": "2023-05-03", "close": 8.24, "volume": 94177.0}, {"date": "2023-05-04", "close": 8.22, "volume": 68381.0}, {"date": "2023-05-05", "close": 8.33, "volume": 46485.0}, {"date": "2023-05-08", "close": 8.27, "volume": 36444.0}, {"date": "2023-05-09", "close": 8.23, "volume": 42110.0}, {"date": "2023-05-10", "close": 8.19, "volume": 106183.0}, {"date": "2023-05-11", "close": 8.23, "volume": 74728.0}, {"date": "2023-05-12", "close": 8.23, "volume": 38544.0}, {"date": "2023-05-15", "close": 8.11, "volume": 55941.0}, {"date": "2023-05-16", "close": 8.03, "volume": 53315.0}, {"date": "2023-05-17", "close": 8.27, "volume": 107732.0}, {"date": "2023-05-18", "close": 8.36, "volume": 49898.0}, {"date": "2023-05-19", "close": 8.36, "volume": 63831.0}, {"date": "2023-05-22", "close": 8.28, "volume": 212132.0}, {"date": "2023-05-23", "close": 8.76, "volume": 119611.0}, {"date": "2023-05-24", "close": 8.63, "volume": 47846.0}, {"date": "2023-05-25", "close": 8.39, "volume": 56842.0}, {"date": "2023-05-26", "close": 8.58, "volume": 40049.0}, {"date": "2023-05-30", "close": 8.4, "volume": 18582.0}, {"date": "2023-05-31", "close": 8.06, "volume": 93298.0}, {"date": "2023-06-01", "close": 7.94, "volume": 90691.0}, {"date": "2023-06-02", "close": 8.29, "volume": 76677.0}, {"date": "2023-06-05", "close": 7.97, "volume": 50661.0}, {"date": "2023-06-06", "close": 8.4, "volume": 55225.0}, {"date": "2023-06-07", "close": 8.58, "volume": 63930.0}, {"date": "2023-06-08", "close": 8.34, "volume": 61532.0}, {"date": "2023-06-09", "close": 8.05, "volume": 60278.0}, {"date": "2023-06-12", "close": 8.08, "volume": 58383.0}, {"date": "2023-06-13", "close": 8.19, "volume": 44525.0}, {"date": "2023-06-14", "close": 8.1, "volume": 37352.0}, {"date": "2023-06-15", "close": 8.11, "volume": 41621.0}, {"date": "2023-06-16", "close": 8.01, "volume": 96579.0}, {"date": "2023-06-20", "close": 7.98, "volume": 59962.0}, {"date": "2023-06-21", "close": 7.88, "volume": 55175.0}, {"date": "2023-06-22", "close": 8.05, "volume": 98195.0}, {"date": "2023-06-23", "close": 8.2, "volume": 383942.0}, {"date": "2023-06-26", "close": 8.02, "volume": 68558.0}, {"date": "2023-06-27", "close": 8.16, "volume": 45656.0}, {"date": "2023-06-28", "close": 8.03, "volume": 42000.0}, {"date": "2023-06-29", "close": 8.04, "volume": 27236.0}, {"date": "2023-06-30", "close": 8.03, "volume": 43061.0}, {"date": "2023-07-03", "close": 8.09, "volume": 32323.0}, {"date": "2023-07-05", "close": 8.25, "volume": 65463.0}, {"date": "2023-07-06", "close": 8.19, "volume": 49914.0}, {"date": "2023-07-07", "close": 8.29, "volume": 139461.0}, {"date": "2023-07-10", "close": 8.24, "volume": 32236.0}, {"date": "2023-07-11", "close": 8.12, "volume": 43485.0}, {"date": "2023-07-12", "close": 8.07, "volume": 52857.0}, {"date": "2023-07-13", "close": 8.11, "volume": 40295.0}, {"date": "2023-07-14", "close": 8.17, "volume": 61694.0}, {"date": "2023-07-17", "close": 8.14, "volume": 60878.0}, {"date": "2023-07-18", "close": 8.25, "volume": 35464.0}, {"date": "2023-07-19", "close": 8.26, "volume": 92285.0}, {"date": "2023-07-20", "close": 8.33, "volume": 38432.0}, {"date": "2023-07-21", "close": 8.32, "volume": 50864.0}, {"date": "2023-07-24", "close": 8.33, "volume": 52306.0}, {"date": "2023-07-25", "close": 8.43, "volume": 58086.0}, {"date": "2023-07-26", "close": 8.39, "volume": 42288.0}, {"date": "2023-07-27", "close": 8.27, "volume": 30681.0}, {"date": "2023-07-28", "close": 8.36, "volume": 62857.0}, {"date": "2023-07-31", "close": 8.5, "volume": 183841.0}, {"date": "2023-08-01", "close": 8.5, "volume": 66411.0}, {"date": "2023-08-02", "close": 8.44, "volume": 38574.0}, {"date": "2023-08-03", "close": 8.52, "volume": 54402.0}, {"date": "2023-08-04", "close": 8.39, "volume": 31586.0}, {"date": "2023-08-07", "close": 8.3, "volume": 52528.0}, {"date": "2023-08-08", "close": 8.12, "volume": 47175.0}, {"date": "2023-08-09", "close": 8.05, "volume": 86151.0}, {"date": "2023-08-10", "close": 7.97, "volume": 78254.0}, {"date": "2023-08-11", "close": 7.92, "volume": 61742.0}, {"date": "2023-08-14", "close": 7.96, "volume": 41354.0}, {"date": "2023-08-15", "close": 7.9, "volume": 39102.0}, {"date": "2023-08-16", "close": 7.82, "volume": 53195.0}, {"date": "2023-08-17", "close": 7.8, "volume": 56985.0}, {"date": "2023-08-18", "close": 7.91, "volume": 26770.0}, {"date": "2023-08-21", "close": 7.82, "volume": 53855.0}, {"date": "2023-08-22", "close": 7.66, "volume": 66914.0}, {"date": "2023-08-23", "close": 7.77, "volume": 32315.0}, {"date": "2023-08-24", "close": 7.7, "volume": 37949.0}, {"date": "2023-08-25", "close": 7.76, "volume": 18960.0}, {"date": "2023-08-28", "close": 7.79, "volume": 56594.0}, {"date": "2023-08-29", "close": 7.82, "volume": 63719.0}, {"date": "2023-08-30", "close": 7.8, "volume": 35135.0}, {"date": "2023-08-31", "close": 7.75, "volume": 36921.0}, {"date": "2023-09-01", "close": 7.7, "volume": 47891.0}, {"date": "2023-09-05", "close": 7.65, "volume": 63430.0}, {"date": "2023-09-06", "close": 7.64, "volume": 48129.0}, {"date": "2023-09-07", "close": 7.68, "volume": 196349.0}, {"date": "2023-09-08", "close": 7.52, "volume": 86108.0}, {"date": "2023-09-11", "close": 7.52, "volume": 52244.0}, {"date": "2023-09-12", "close": 7.41, "volume": 62650.0}, {"date": "2023-09-13", "close": 7.31, "volume": 103721.0}, {"date": "2023-09-14", "close": 7.51, "volume": 45210.0}, {"date": "2023-09-15", "close": 7.43, "volume": 139519.0}, {"date": "2023-09-18", "close": 7.37, "volume": 32325.0}, {"date": "2023-09-19", "close": 7.34, "volume": 34179.0}, {"date": "2023-09-20", "close": 7.36, "volume": 69071.0}, {"date": "2023-09-21", "close": 7.9, "volume": 643787.0}, {"date": "2023-09-22", "close": 7.97, "volume": 151433.0}, {"date": "2023-09-25", "close": 7.98, "volume": 110681.0}, {"date": "2023-09-26", "close": 8.02, "volume": 359326.0}, {"date": "2023-09-27", "close": 8.38, "volume": 222057.0}, {"date": "2023-09-28", "close": 7.82, "volume": 440747.0}, {"date": "2023-09-29", "close": 7.66, "volume": 262620.0}, {"date": "2023-10-02", "close": 7.4, "volume": 332337.0}, {"date": "2023-10-03", "close": 7.48, "volume": 125383.0}, {"date": "2023-10-04", "close": 7.42, "volume": 42085.0}, {"date": "2023-10-05", "close": 7.29, "volume": 67905.0}, {"date": "2023-10-06", "close": 7.47, "volume": 94629.0}, {"date": "2023-10-09", "close": 7.3, "volume": 54470.0}, {"date": "2023-10-10", "close": 7.44, "volume": 53149.0}, {"date": "2023-10-11", "close": 7.34, "volume": 61817.0}, {"date": "2023-10-12", "close": 7.27, "volume": 53819.0}, {"date": "2023-10-13", "close": 7.25, "volume": 51233.0}, {"date": "2023-10-16", "close": 7.17, "volume": 109958.0}, {"date": "2023-10-17", "close": 7.43, "volume": 118739.0}, {"date": "2023-10-18", "close": 7.48, "volume": 86454.0}, {"date": "2023-10-19", "close": 7.35, "volume": 33133.0}, {"date": "2023-10-20", "close": 7.25, "volume": 36031.0}, {"date": "2023-10-23", "close": 7.07, "volume": 65249.0}, {"date": "2023-10-24", "close": 7.16, "volume": 74492.0}, {"date": "2023-10-25", "close": 7.1, "volume": 38480.0}, {"date": "2023-10-26", "close": 7.11, "volume": 59064.0}, {"date": "2023-10-27", "close": 6.97, "volume": 140947.0}, {"date": "2023-10-30", "close": 7.13, "volume": 53400.0}, {"date": "2023-10-31", "close": 7.13, "volume": 55541.0}, {"date": "2023-11-01", "close": 7.06, "volume": 48491.0}, {"date": "2023-11-02", "close": 7.08, "volume": 57305.0}, {"date": "2023-11-03", "close": 7.17, "volume": 86781.0}, {"date": "2023-11-06", "close": 7.0, "volume": 53807.0}, {"date": "2023-11-07", "close": 7.08, "volume": 70893.0}, {"date": "2023-11-08", "close": 7.1, "volume": 57100.0}, {"date": "2023-11-09", "close": 6.96, "volume": 55901.0}, {"date": "2023-11-10", "close": 7.03, "volume": 49101.0}, {"date": "2023-11-13", "close": 6.97, "volume": 38966.0}, {"date": "2023-11-14", "close": 7.21, "volume": 66191.0}, {"date": "2023-11-15", "close": 7.32, "volume": 60377.0}, {"date": "2023-11-16", "close": 7.01, "volume": 503837.0}, {"date": "2023-11-17", "close": 6.99, "volume": 75882.0}, {"date": "2023-11-20", "close": 6.84, "volume": 60484.0}, {"date": "2023-11-21", "close": 6.83, "volume": 48674.0}, {"date": "2023-11-22", "close": 6.78, "volume": 49191.0}, {"date": "2023-11-24", "close": 6.73, "volume": 31275.0}, {"date": "2023-11-27", "close": 6.75, "volume": 75340.0}, {"date": "2023-11-28", "close": 6.76, "volume": 32727.0}, {"date": "2023-11-29", "close": 6.92, "volume": 40914.0}, {"date": "2023-11-30", "close": 6.92, "volume": 70732.0}, {"date": "2023-12-01", "close": 7.13, "volume": 127829.0}, {"date": "2023-12-04", "close": 6.91, "volume": 38715.0}, {"date": "2023-12-05", "close": 6.79, "volume": 45859.0}, {"date": "2023-12-06", "close": 6.72, "volume": 104524.0}, {"date": "2023-12-07", "close": 6.78, "volume": 85857.0}, {"date": "2023-12-08", "close": 6.82, "volume": 52969.0}, {"date": "2023-12-11", "close": 6.68, "volume": 90752.0}, {"date": "2023-12-12", "close": 6.67, "volume": 74554.0}, {"date": "2023-12-13", "close": 6.85, "volume": 249306.0}, {"date": "2023-12-14", "close": 7.1, "volume": 121810.0}, {"date": "2023-12-15", "close": 6.94, "volume": 194184.0}, {"date": "2023-12-18", "close": 6.95, "volume": 79132.0}, {"date": "2023-12-19", "close": 7.14, "volume": 78233.0}, {"date": "2023-12-20", "close": 6.97, "volume": 94629.0}, {"date": "2023-12-21", "close": 7.02, "volume": 72263.0}, {"date": "2023-12-22", "close": 7.12, "volume": 163213.0}, {"date": "2023-12-26", "close": 7.15, "volume": 88740.0}, {"date": "2023-12-27", "close": 7.13, "volume": 77641.0}, {"date": "2023-12-28", "close": 7.44, "volume": 196606.0}, {"date": "2023-12-29", "close": 7.14, "volume": 61874.0}, {"date": "2024-01-02", "close": 7.31, "volume": 51810.0}, {"date": "2024-01-03", "close": 7.06, "volume": 65863.0}, {"date": "2024-01-04", "close": 7.0, "volume": 93173.0}, {"date": "2024-01-05", "close": 7.04, "volume": 171159.0}, {"date": "2024-01-08", "close": 7.23, "volume": 43654.0}, {"date": "2024-01-09", "close": 7.18, "volume": 70909.0}, {"date": "2024-01-10", "close": 7.09, "volume": 73175.0}, {"date": "2024-01-11", "close": 6.99, "volume": 54644.0}, {"date": "2024-01-12", "close": 7.02, "volume": 28030.0}, {"date": "2024-01-16", "close": 6.85, "volume": 80392.0}, {"date": "2024-01-17", "close": 6.95, "volume": 46665.0}, {"date": "2024-01-18", "close": 7.12, "volume": 64725.0}, {"date": "2024-01-19", "close": 7.19, "volume": 98827.0}, {"date": "2024-01-22", "close": 7.29, "volume": 57835.0}, {"date": "2024-01-23", "close": 7.13, "volume": 33265.0}, {"date": "2024-01-24", "close": 7.01, "volume": 39709.0}, {"date": "2024-01-25", "close": 7.12, "volume": 32573.0}, {"date": "2024-01-26", "close": 6.93, "volume": 33289.0}, {"date": "2024-01-29", "close": 7.1, "volume": 64969.0}, {"date": "2024-01-30", "close": 6.88, "volume": 64862.0}, {"date": "2024-01-31", "close": 6.76, "volume": 55954.0}, {"date": "2024-02-01", "close": 7.0, "volume": 52229.0}, {"date": "2024-02-02", "close": 6.88, "volume": 50162.0}, {"date": "2024-02-05", "close": 6.78, "volume": 79089.0}, {"date": "2024-02-06", "close": 6.85, "volume": 37519.0}, {"date": "2024-02-07", "close": 6.82, "volume": 213385.0}, {"date": "2024-02-08", "close": 6.85, "volume": 46139.0}, {"date": "2024-02-09", "close": 6.94, "volume": 45518.0}, {"date": "2024-02-12", "close": 6.94, "volume": 82644.0}, {"date": "2024-02-13", "close": 6.67, "volume": 109057.0}, {"date": "2024-02-14", "close": 6.85, "volume": 61061.0}, {"date": "2024-02-15", "close": 7.0, "volume": 61229.0}, {"date": "2024-02-16", "close": 6.95, "volume": 79654.0}, {"date": "2024-02-20", "close": 6.78, "volume": 90867.0}, {"date": "2024-02-21", "close": 6.61, "volume": 75506.0}, {"date": "2024-02-22", "close": 6.48, "volume": 86197.0}, {"date": "2024-02-23", "close": 6.34, "volume": 265821.0}, {"date": "2024-02-26", "close": 6.44, "volume": 52953.0}, {"date": "2024-02-27", "close": 6.5, "volume": 54861.0}, {"date": "2024-02-28", "close": 6.45, "volume": 50274.0}, {"date": "2024-02-29", "close": 6.61, "volume": 55498.0}, {"date": "2024-03-01", "close": 6.45, "volume": 148556.0}, {"date": "2024-03-04", "close": 6.6, "volume": 69760.0}, {"date": "2024-03-05", "close": 6.54, "volume": 70534.0}, {"date": "2024-03-06", "close": 6.51, "volume": 48403.0}, {"date": "2024-03-07", "close": 6.55, "volume": 45314.0}, {"date": "2024-03-08", "close": 6.55, "volume": 57798.0}, {"date": "2024-03-11", "close": 6.55, "volume": 61655.0}, {"date": "2024-03-12", "close": 6.61, "volume": 63121.0}, {"date": "2024-03-13", "close": 6.54, "volume": 54582.0}, {"date": "2024-03-14", "close": 6.34, "volume": 127411.0}, {"date": "2024-03-15", "close": 6.26, "volume": 255100.0}, {"date": "2024-03-18", "close": 6.23, "volume": 161482.0}, {"date": "2024-03-19", "close": 6.21, "volume": 80191.0}, {"date": "2024-03-20", "close": 6.35, "volume": 74619.0}, {"date": "2024-03-21", "close": 5.76, "volume": 446073.0}, {"date": "2024-03-22", "close": 5.64, "volume": 250359.0}, {"date": "2024-03-25", "close": 5.33, "volume": 450467.0}, {"date": "2024-03-26", "close": 5.37, "volume": 336627.0}, {"date": "2024-03-27", "close": 5.89, "volume": 244700.0}, {"date": "2024-03-28", "close": 5.77, "volume": 164644.0}, {"date": "2024-04-01", "close": 5.44, "volume": 174582.0}, {"date": "2024-04-02", "close": 5.36, "volume": 99459.0}, {"date": "2024-04-03", "close": 5.29, "volume": 110245.0}, {"date": "2024-04-04", "close": 5.27, "volume": 112165.0}, {"date": "2024-04-05", "close": 5.23, "volume": 99117.0}, {"date": "2024-04-08", "close": 5.22, "volume": 108491.0}, {"date": "2024-04-09", "close": 5.2, "volume": 94792.0}, {"date": "2024-04-10", "close": 5.08, "volume": 100508.0}, {"date": "2024-04-11", "close": 5.22, "volume": 189942.0}, {"date": "2024-04-12", "close": 5.02, "volume": 94145.0}, {"date": "2024-04-15", "close": 4.96, "volume": 226962.0}, {"date": "2024-04-16", "close": 4.77, "volume": 120210.0}, {"date": "2024-04-17", "close": 4.82, "volume": 102547.0}, {"date": "2024-04-18", "close": 4.94, "volume": 112940.0}, {"date": "2024-04-19", "close": 5.04, "volume": 120243.0}, {"date": "2024-04-22", "close": 5.1, "volume": 144894.0}, {"date": "2024-04-23", "close": 5.01, "volume": 92164.0}, {"date": "2024-04-24", "close": 4.88, "volume": 103767.0}, {"date": "2024-04-25", "close": 4.77, "volume": 64543.0}, {"date": "2024-04-26", "close": 4.6, "volume": 152677.0}, {"date": "2024-04-29", "close": 4.9, "volume": 135473.0}, {"date": "2024-04-30", "close": 4.82, "volume": 78864.0}, {"date": "2024-05-01", "close": 4.7, "volume": 120492.0}, {"date": "2024-05-02", "close": 4.77, "volume": 275906.0}, {"date": "2024-05-03", "close": 4.95, "volume": 62634.0}, {"date": "2024-05-06", "close": 5.0, "volume": 57561.0}, {"date": "2024-05-07", "close": 5.1, "volume": 103000.0}, {"date": "2024-05-08", "close": 5.11, "volume": 105488.0}, {"date": "2024-05-09", "close": 5.09, "volume": 95309.0}, {"date": "2024-05-10", "close": 4.86, "volume": 73813.0}, {"date": "2024-05-13", "close": 5.0, "volume": 94070.0}, {"date": "2024-05-14", "close": 5.17, "volume": 50690.0}, {"date": "2024-05-15", "close": 5.17, "volume": 55514.0}, {"date": "2024-05-16", "close": 5.33, "volume": 94468.0}, {"date": "2024-05-17", "close": 5.31, "volume": 94506.0}, {"date": "2024-05-20", "close": 5.32, "volume": 92553.0}, {"date": "2024-05-21", "close": 5.15, "volume": 61874.0}, {"date": "2024-05-22", "close": 5.19, "volume": 64286.0}, {"date": "2024-05-23", "close": 5.78, "volume": 248207.0}, {"date": "2024-05-24", "close": 6.02, "volume": 196143.0}, {"date": "2024-05-28", "close": 5.97, "volume": 235877.0}, {"date": "2024-05-29", "close": 5.85, "volume": 95633.0}, {"date": "2024-05-30", "close": 5.98, "volume": 70202.0}, {"date": "2024-05-31", "close": 6.0, "volume": 80035.0}, {"date": "2024-06-03", "close": 6.26, "volume": 136699.0}, {"date": "2024-06-04", "close": 6.19, "volume": 64211.0}, {"date": "2024-06-05", "close": 6.09, "volume": 75630.0}, {"date": "2024-06-06", "close": 5.99, "volume": 91228.0}, {"date": "2024-06-07", "close": 6.08, "volume": 144527.0}, {"date": "2024-06-10", "close": 5.6, "volume": 320012.0}, {"date": "2024-06-11", "close": 5.8, "volume": 118584.0}, {"date": "2024-06-12", "close": 5.74, "volume": 61898.0}, {"date": "2024-06-13", "close": 5.57, "volume": 81125.0}, {"date": "2024-06-14", "close": 5.46, "volume": 84191.0}, {"date": "2024-06-17", "close": 5.65, "volume": 133656.0}, {"date": "2024-06-18", "close": 5.6, "volume": 64188.0}, {"date": "2024-06-20", "close": 5.59, "volume": 51932.0}, {"date": "2024-06-21", "close": 6.08, "volume": 273762.0}, {"date": "2024-06-24", "close": 6.18, "volume": 223405.0}, {"date": "2024-06-25", "close": 6.09, "volume": 102727.0}, {"date": "2024-06-26", "close": 6.0, "volume": 111949.0}, {"date": "2024-06-27", "close": 5.89, "volume": 134277.0}, {"date": "2024-06-28", "close": 5.54, "volume": 2866497.0}, {"date": "2024-07-01", "close": 5.25, "volume": 332745.0}, {"date": "2024-07-02", "close": 5.19, "volume": 138824.0}, {"date": "2024-07-03", "close": 5.23, "volume": 46380.0}, {"date": "2024-07-05", "close": 5.19, "volume": 82722.0}, {"date": "2024-07-08", "close": 5.16, "volume": 164578.0}, {"date": "2024-07-09", "close": 5.16, "volume": 67790.0}, {"date": "2024-07-10", "close": 5.21, "volume": 54705.0}, {"date": "2024-07-11", "close": 5.39, "volume": 78471.0}, {"date": "2024-07-12", "close": 5.5, "volume": 90638.0}, {"date": "2024-07-15", "close": 5.17, "volume": 122102.0}, {"date": "2024-07-16", "close": 5.22, "volume": 87516.0}, {"date": "2024-07-17", "close": 5.3, "volume": 79332.0}, {"date": "2024-07-18", "close": 5.18, "volume": 57024.0}, {"date": "2024-07-19", "close": 5.17, "volume": 37824.0}, {"date": "2024-07-22", "close": 5.13, "volume": 66903.0}, {"date": "2024-07-23", "close": 5.24, "volume": 41876.0}, {"date": "2024-07-24", "close": 5.25, "volume": 39115.0}, {"date": "2024-07-25", "close": 5.11, "volume": 95917.0}, {"date": "2024-07-26", "close": 5.18, "volume": 48852.0}, {"date": "2024-07-29", "close": 5.16, "volume": 40789.0}, {"date": "2024-07-30", "close": 5.15, "volume": 64889.0}, {"date": "2024-07-31", "close": 5.12, "volume": 73192.0}, {"date": "2024-08-01", "close": 5.21, "volume": 84852.0}, {"date": "2024-08-02", "close": 5.08, "volume": 74638.0}, {"date": "2024-08-05", "close": 4.95, "volume": 124311.0}, {"date": "2024-08-06", "close": 4.85, "volume": 53459.0}, {"date": "2024-08-07", "close": 4.85, "volume": 69475.0}, {"date": "2024-08-08", "close": 4.8, "volume": 52684.0}, {"date": "2024-08-09", "close": 4.84, "volume": 27765.0}, {"date": "2024-08-12", "close": 4.83, "volume": 48991.0}, {"date": "2024-08-13", "close": 4.77, "volume": 85230.0}, {"date": "2024-08-14", "close": 4.77, "volume": 86255.0}, {"date": "2024-08-15", "close": 4.83, "volume": 41897.0}, {"date": "2024-08-16", "close": 4.88, "volume": 34445.0}, {"date": "2024-08-19", "close": 4.94, "volume": 36749.0}, {"date": "2024-08-20", "close": 4.92, "volume": 34983.0}, {"date": "2024-08-21", "close": 5.04, "volume": 27022.0}, {"date": "2024-08-22", "close": 4.91, "volume": 27385.0}, {"date": "2024-08-23", "close": 4.9, "volume": 26931.0}, {"date": "2024-08-26", "close": 4.81, "volume": 43556.0}, {"date": "2024-08-27", "close": 4.8, "volume": 31726.0}, {"date": "2024-08-28", "close": 4.8, "volume": 76519.0}, {"date": "2024-08-29", "close": 4.85, "volume": 97548.0}, {"date": "2024-08-30", "close": 4.87, "volume": 126183.0}, {"date": "2024-09-03", "close": 4.88, "volume": 49805.0}, {"date": "2024-09-04", "close": 4.89, "volume": 61209.0}, {"date": "2024-09-05", "close": 4.77, "volume": 146875.0}, {"date": "2024-09-06", "close": 4.76, "volume": 40194.0}, {"date": "2024-09-09", "close": 4.52, "volume": 208544.0}, {"date": "2024-09-10", "close": 4.41, "volume": 94675.0}, {"date": "2024-09-11", "close": 4.35, "volume": 95372.0}, {"date": "2024-09-12", "close": 4.41, "volume": 75404.0}, {"date": "2024-09-13", "close": 4.59, "volume": 113099.0}, {"date": "2024-09-16", "close": 4.51, "volume": 86968.0}, {"date": "2024-09-17", "close": 4.6, "volume": 42048.0}, {"date": "2024-09-18", "close": 4.47, "volume": 90558.0}, {"date": "2024-09-19", "close": 4.62, "volume": 42490.0}, {"date": "2024-09-20", "close": 4.55, "volume": 84032.0}, {"date": "2024-09-23", "close": 4.6, "volume": 30476.0}, {"date": "2024-09-24", "close": 4.64, "volume": 34396.0}, {"date": "2024-09-25", "close": 4.63, "volume": 26200.0}, {"date": "2024-09-26", "close": 4.71, "volume": 21700.0}, {"date": "2024-09-27", "close": 5.28, "volume": 221945.0}, {"date": "2024-09-30", "close": 4.99, "volume": 75109.0}, {"date": "2024-10-01", "close": 4.86, "volume": 66236.0}, {"date": "2024-10-02", "close": 4.96, "volume": 81731.0}, {"date": "2024-10-03", "close": 4.95, "volume": 44842.0}, {"date": "2024-10-04", "close": 4.97, "volume": 34738.0}, {"date": "2024-10-07", "close": 5.21, "volume": 129281.0}, {"date": "2024-10-08", "close": 5.58, "volume": 184344.0}, {"date": "2024-10-09", "close": 5.72, "volume": 306387.0}, {"date": "2024-10-10", "close": 5.86, "volume": 150092.0}, {"date": "2024-10-11", "close": 5.62, "volume": 44636.0}, {"date": "2024-10-14", "close": 5.52, "volume": 27455.0}, {"date": "2024-10-15", "close": 5.44, "volume": 23130.0}, {"date": "2024-10-16", "close": 5.53, "volume": 21463.0}, {"date": "2024-10-17", "close": 5.55, "volume": 29714.0}, {"date": "2024-10-18", "close": 5.76, "volume": 96117.0}, {"date": "2024-10-21", "close": 5.62, "volume": 51636.0}, {"date": "2024-10-22", "close": 5.54, "volume": 67236.0}, {"date": "2024-10-23", "close": 5.57, "volume": 41093.0}, {"date": "2024-10-24", "close": 5.82, "volume": 91052.0}, {"date": "2024-10-25", "close": 5.86, "volume": 54106.0}, {"date": "2024-10-28", "close": 6.22, "volume": 310533.0}, {"date": "2024-10-29", "close": 6.57, "volume": 260950.0}, {"date": "2024-10-30", "close": 6.22, "volume": 77121.0}, {"date": "2024-10-31", "close": 6.53, "volume": 82014.0}, {"date": "2024-11-01", "close": 6.33, "volume": 63588.0}, {"date": "2024-11-04", "close": 6.09, "volume": 65603.0}, {"date": "2024-11-05", "close": 6.27, "volume": 56418.0}, {"date": "2024-11-06", "close": 6.34, "volume": 57038.0}, {"date": "2024-11-07", "close": 6.31, "volume": 26665.0}, {"date": "2024-11-08", "close": 6.2, "volume": 55164.0}, {"date": "2024-11-11", "close": 6.07, "volume": 65360.0}, {"date": "2024-11-12", "close": 5.9, "volume": 48255.0}, {"date": "2024-11-13", "close": 5.9, "volume": 29216.0}, {"date": "2024-11-14", "close": 6.03, "volume": 29681.0}, {"date": "2024-11-15", "close": 5.79, "volume": 33277.0}, {"date": "2024-11-18", "close": 5.85, "volume": 57085.0}, {"date": "2024-11-19", "close": 6.18, "volume": 61502.0}, {"date": "2024-11-20", "close": 6.08, "volume": 36741.0}, {"date": "2024-11-21", "close": 4.96, "volume": 212270.0}, {"date": "2024-11-22", "close": 3.63, "volume": 955505.0}, {"date": "2024-11-25", "close": 3.41, "volume": 399908.0}, {"date": "2024-11-26", "close": 3.41, "volume": 369115.0}, {"date": "2024-11-27", "close": 3.19, "volume": 830484.0}, {"date": "2024-11-29", "close": 3.19, "volume": 347913.0}, {"date": "2024-12-02", "close": 3.17, "volume": 353320.0}, {"date": "2024-12-03", "close": 3.31, "volume": 305941.0}, {"date": "2024-12-04", "close": 3.29, "volume": 262314.0}, {"date": "2024-12-05", "close": 3.05, "volume": 164762.0}, {"date": "2024-12-06", "close": 3.41, "volume": 254480.0}, {"date": "2024-12-09", "close": 3.33, "volume": 99024.0}, {"date": "2024-12-10", "close": 3.36, "volume": 85438.0}, {"date": "2024-12-11", "close": 3.46, "volume": 476258.0}, {"date": "2024-12-12", "close": 3.44, "volume": 86204.0}, {"date": "2024-12-13", "close": 3.35, "volume": 111666.0}, {"date": "2024-12-16", "close": 3.65, "volume": 756737.0}, {"date": "2024-12-17", "close": 3.81, "volume": 376715.0}, {"date": "2024-12-18", "close": 4.13, "volume": 559608.0}, {"date": "2024-12-19", "close": 3.8, "volume": 112590.0}, {"date": "2024-12-20", "close": 3.9, "volume": 92101.0}, {"date": "2024-12-23", "close": 3.8, "volume": 49414.0}, {"date": "2024-12-24", "close": 3.92, "volume": 18370.0}, {"date": "2024-12-26", "close": 3.92, "volume": 67096.0}, {"date": "2024-12-27", "close": 3.93, "volume": 498184.0}, {"date": "2024-12-30", "close": 3.78, "volume": 98786.0}, {"date": "2024-12-31", "close": 3.9, "volume": 219213.0}, {"date": "2025-01-02", "close": 3.77, "volume": 37114.0}, {"date": "2025-01-03", "close": 3.83, "volume": 43479.0}, {"date": "2025-01-06", "close": 3.77, "volume": 106819.0}, {"date": "2025-01-07", "close": 3.71, "volume": 240224.0}, {"date": "2025-01-08", "close": 3.59, "volume": 304385.0}, {"date": "2025-01-10", "close": 3.49, "volume": 25756.0}, {"date": "2025-01-13", "close": 3.55, "volume": 51353.0}, {"date": "2025-01-14", "close": 3.46, "volume": 143788.0}, {"date": "2025-01-15", "close": 3.54, "volume": 23828.0}, {"date": "2025-01-16", "close": 3.74, "volume": 30111.0}, {"date": "2025-01-17", "close": 3.78, "volume": 30075.0}, {"date": "2025-01-21", "close": 3.76, "volume": 118374.0}, {"date": "2025-01-22", "close": 3.69, "volume": 14765.0}, {"date": "2025-01-23", "close": 3.76, "volume": 29679.0}, {"date": "2025-01-24", "close": 3.6, "volume": 25482.0}, {"date": "2025-01-27", "close": 3.55, "volume": 38155.0}, {"date": "2025-01-28", "close": 3.56, "volume": 24680.0}, {"date": "2025-01-29", "close": 3.59, "volume": 19144.0}, {"date": "2025-01-30", "close": 3.52, "volume": 40431.0}, {"date": "2025-01-31", "close": 3.35, "volume": 45903.0}, {"date": "2025-02-03", "close": 3.39, "volume": 70381.0}, {"date": "2025-02-04", "close": 3.28, "volume": 34553.0}, {"date": "2025-02-05", "close": 3.38, "volume": 27557.0}, {"date": "2025-02-06", "close": 3.36, "volume": 24333.0}, {"date": "2025-02-07", "close": 3.41, "volume": 120284.0}, {"date": "2025-02-10", "close": 3.37, "volume": 44771.0}, {"date": "2025-02-11", "close": 3.62, "volume": 39851.0}, {"date": "2025-02-12", "close": 3.5, "volume": 17251.0}, {"date": "2025-02-13", "close": 3.52, "volume": 25308.0}, {"date": "2025-02-14", "close": 3.46, "volume": 25508.0}, {"date": "2025-02-18", "close": 3.45, "volume": 202574.0}, {"date": "2025-02-19", "close": 3.42, "volume": 28261.0}, {"date": "2025-02-20", "close": 3.35, "volume": 24569.0}, {"date": "2025-02-21", "close": 3.27, "volume": 40479.0}, {"date": "2025-02-24", "close": 3.11, "volume": 56607.0}, {"date": "2025-02-25", "close": 3.16, "volume": 70865.0}, {"date": "2025-02-26", "close": 3.21, "volume": 39925.0}, {"date": "2025-02-27", "close": 3.17, "volume": 38139.0}, {"date": "2025-02-28", "close": 3.07, "volume": 67702.0}, {"date": "2025-03-03", "close": 2.94, "volume": 59763.0}, {"date": "2025-03-04", "close": 2.82, "volume": 65839.0}, {"date": "2025-03-05", "close": 2.8, "volume": 66603.0}, {"date": "2025-03-06", "close": 2.85, "volume": 49640.0}, {"date": "2025-03-07", "close": 2.74, "volume": 86171.0}, {"date": "2025-03-10", "close": 2.66, "volume": 97689.0}, {"date": "2025-03-11", "close": 2.76, "volume": 88924.0}, {"date": "2025-03-12", "close": 2.93, "volume": 66215.0}, {"date": "2025-03-13", "close": 2.89, "volume": 29123.0}, {"date": "2025-03-14", "close": 3.0, "volume": 37549.0}, {"date": "2025-03-17", "close": 2.94, "volume": 68159.0}, {"date": "2025-03-18", "close": 3.04, "volume": 207819.0}, {"date": "2025-03-19", "close": 3.04, "volume": 36493.0}, {"date": "2025-03-20", "close": 3.26, "volume": 123356.0}, {"date": "2025-03-21", "close": 3.5, "volume": 291165.0}, {"date": "2025-03-24", "close": 3.52, "volume": 161036.0}, {"date": "2025-03-25", "close": 3.26, "volume": 56043.0}, {"date": "2025-03-26", "close": 3.44, "volume": 271220.0}, {"date": "2025-03-27", "close": 3.9, "volume": 241661.0}, {"date": "2025-03-28", "close": 3.8, "volume": 54946.0}, {"date": "2025-03-31", "close": 3.33, "volume": 73892.0}, {"date": "2025-04-01", "close": 3.24, "volume": 35459.0}, {"date": "2025-04-02", "close": 3.26, "volume": 19116.0}, {"date": "2025-04-03", "close": 2.95, "volume": 36264.0}, {"date": "2025-04-04", "close": 2.82, "volume": 51036.0}, {"date": "2025-04-07", "close": 2.82, "volume": 36159.0}, {"date": "2025-04-08", "close": 2.56, "volume": 55268.0}, {"date": "2025-04-09", "close": 2.75, "volume": 29613.0}, {"date": "2025-04-10", "close": 2.56, "volume": 21289.0}, {"date": "2025-04-11", "close": 2.43, "volume": 37225.0}, {"date": "2025-04-14", "close": 2.27, "volume": 57348.0}, {"date": "2025-04-15", "close": 2.32, "volume": 35582.0}, {"date": "2025-04-16", "close": 2.31, "volume": 21980.0}, {"date": "2025-04-17", "close": 2.45, "volume": 22222.0}, {"date": "2025-04-21", "close": 2.31, "volume": 25608.0}, {"date": "2025-04-22", "close": 2.37, "volume": 15583.0}, {"date": "2025-04-23", "close": 2.4, "volume": 50109.0}, {"date": "2025-04-24", "close": 2.48, "volume": 14056.0}, {"date": "2025-04-25", "close": 2.4, "volume": 14716.0}, {"date": "2025-04-28", "close": 2.36, "volume": 76984.0}, {"date": "2025-04-29", "close": 2.42, "volume": 33390.0}, {"date": "2025-04-30", "close": 2.36, "volume": 40069.0}, {"date": "2025-05-01", "close": 2.33, "volume": 39487.0}, {"date": "2025-05-02", "close": 2.48, "volume": 20372.0}, {"date": "2025-05-05", "close": 2.31, "volume": 216448.0}, {"date": "2025-05-06", "close": 2.29, "volume": 46798.0}, {"date": "2025-05-07", "close": 2.29, "volume": 9782.0}, {"date": "2025-05-08", "close": 2.56, "volume": 75515.0}, {"date": "2025-05-09", "close": 2.55, "volume": 16362.0}, {"date": "2025-05-12", "close": 2.65, "volume": 22951.0}, {"date": "2025-05-13", "close": 2.67, "volume": 80687.0}, {"date": "2025-05-14", "close": 2.58, "volume": 12945.0}, {"date": "2025-05-15", "close": 2.76, "volume": 20751.0}, {"date": "2025-05-16", "close": 2.81, "volume": 19299.0}, {"date": "2025-05-19", "close": 2.71, "volume": 16963.0}, {"date": "2025-05-20", "close": 2.63, "volume": 17434.0}, {"date": "2025-05-21", "close": 2.43, "volume": 30070.0}, {"date": "2025-05-22", "close": 2.84, "volume": 59476.0}, {"date": "2025-05-23", "close": 2.89, "volume": 51304.0}, {"date": "2025-05-27", "close": 2.71, "volume": 13885.0}, {"date": "2025-05-28", "close": 2.55, "volume": 80389.0}, {"date": "2025-05-29", "close": 2.63, "volume": 42260.0}, {"date": "2025-05-30", "close": 2.56, "volume": 24650.0}, {"date": "2025-06-02", "close": 2.59, "volume": 18576.0}, {"date": "2025-06-03", "close": 2.59, "volume": 17409.0}, {"date": "2025-06-04", "close": 2.64, "volume": 16451.0}, {"date": "2025-06-05", "close": 2.63, "volume": 17035.0}, {"date": "2025-06-06", "close": 2.56, "volume": 37280.0}, {"date": "2025-06-09", "close": 2.59, "volume": 55169.0}, {"date": "2025-06-10", "close": 3.05, "volume": 162164.0}, {"date": "2025-06-11", "close": 3.24, "volume": 97968.0}, {"date": "2025-06-12", "close": 3.35, "volume": 41056.0}, {"date": "2025-06-13", "close": 3.01, "volume": 26695.0}, {"date": "2025-06-16", "close": 3.0, "volume": 18059.0}, {"date": "2025-06-17", "close": 2.96, "volume": 21771.0}, {"date": "2025-06-18", "close": 2.87, "volume": 17704.0}, {"date": "2025-06-20", "close": 2.77, "volume": 79413.0}, {"date": "2025-06-23", "close": 2.83, "volume": 76325.0}, {"date": "2025-06-24", "close": 2.87, "volume": 23134.0}, {"date": "2025-06-25", "close": 2.83, "volume": 23055.0}, {"date": "2025-06-26", "close": 2.77, "volume": 18797.0}, {"date": "2025-06-27", "close": 2.76, "volume": 20209.0}, {"date": "2025-06-30", "close": 2.81, "volume": 21856.0}, {"date": "2025-07-01", "close": 2.84, "volume": 47622.0}, {"date": "2025-07-02", "close": 2.87, "volume": 45471.0}, {"date": "2025-07-03", "close": 2.96, "volume": 43026.0}, {"date": "2025-07-07", "close": 2.95, "volume": 29136.0}, {"date": "2025-07-08", "close": 2.9, "volume": 35296.0}, {"date": "2025-07-09", "close": 3.01, "volume": 26157.0}, {"date": "2025-07-10", "close": 3.04, "volume": 33615.0}, {"date": "2025-07-11", "close": 3.12, "volume": 19860.0}, {"date": "2025-07-14", "close": 2.86, "volume": 74691.0}, {"date": "2025-07-15", "close": 2.92, "volume": 30495.0}, {"date": "2025-07-16", "close": 2.93, "volume": 13271.0}, {"date": "2025-07-17", "close": 2.81, "volume": 25552.0}, {"date": "2025-07-18", "close": 2.82, "volume": 23844.0}, {"date": "2025-07-21", "close": 2.89, "volume": 30400.0}, {"date": "2025-07-22", "close": 3.04, "volume": 35206.0}, {"date": "2025-07-23", "close": 3.2, "volume": 24575.0}, {"date": "2025-07-24", "close": 3.17, "volume": 21610.0}, {"date": "2025-07-25", "close": 3.04, "volume": 9980.0}, {"date": "2025-07-28", "close": 2.99, "volume": 26909.0}, {"date": "2025-07-29", "close": 2.89, "volume": 114592.0}, {"date": "2025-07-30", "close": 2.98, "volume": 138518.0}, {"date": "2025-07-31", "close": 2.82, "volume": 94514.0}, {"date": "2025-08-01", "close": 2.79, "volume": 30518.0}, {"date": "2025-08-04", "close": 2.74, "volume": 23962.0}, {"date": "2025-08-05", "close": 2.91, "volume": 47204.0}, {"date": "2025-08-06", "close": 2.82, "volume": 42675.0}, {"date": "2025-08-07", "close": 2.87, "volume": 18440.0}, {"date": "2025-08-08", "close": 2.85, "volume": 16519.0}, {"date": "2025-08-11", "close": 2.79, "volume": 23330.0}, {"date": "2025-08-12", "close": 2.89, "volume": 14336.0}, {"date": "2025-08-13", "close": 2.86, "volume": 29921.0}, {"date": "2025-08-14", "close": 2.84, "volume": 13309.0}, {"date": "2025-08-15", "close": 2.82, "volume": 12271.0}, {"date": "2025-08-18", "close": 2.82, "volume": 11031.0}, {"date": "2025-08-19", "close": 2.81, "volume": 25335.0}, {"date": "2025-08-20", "close": 2.84, "volume": 9064.0}, {"date": "2025-08-21", "close": 3.81, "volume": 2253423.0}, {"date": "2025-08-22", "close": 3.7, "volume": 391856.0}, {"date": "2025-08-25", "close": 4.06, "volume": 186454.0}, {"date": "2025-08-26", "close": 3.95, "volume": 61697.0}, {"date": "2025-08-27", "close": 3.9, "volume": 79216.0}, {"date": "2025-08-28", "close": 3.93, "volume": 75232.0}, {"date": "2025-08-29", "close": 4.11, "volume": 212470.0}, {"date": "2025-09-02", "close": 4.35, "volume": 185722.0}, {"date": "2025-09-03", "close": 4.22, "volume": 47504.0}, {"date": "2025-09-04", "close": 4.5, "volume": 85964.0}, {"date": "2025-09-05", "close": 4.42, "volume": 64424.0}, {"date": "2025-09-08", "close": 4.72, "volume": 172915.0}, {"date": "2025-09-09", "close": 4.41, "volume": 48735.0}, {"date": "2025-09-10", "close": 4.54, "volume": 52377.0}, {"date": "2025-09-11", "close": 4.56, "volume": 27928.0}, {"date": "2025-09-12", "close": 4.62, "volume": 59208.0}, {"date": "2025-09-15", "close": 4.56, "volume": 46972.0}, {"date": "2025-09-16", "close": 4.57, "volume": 22489.0}, {"date": "2025-09-17", "close": 4.64, "volume": 61172.0}, {"date": "2025-09-18", "close": 4.5, "volume": 79009.0}, {"date": "2025-09-19", "close": 4.38, "volume": 104894.0}, {"date": "2025-09-22", "close": 4.41, "volume": 38048.0}, {"date": "2025-09-23", "close": 4.38, "volume": 18160.0}, {"date": "2025-09-24", "close": 4.34, "volume": 52255.0}, {"date": "2025-09-25", "close": 4.27, "volume": 18239.0}, {"date": "2025-09-26", "close": 4.26, "volume": 47427.0}, {"date": "2025-09-29", "close": 4.2, "volume": 62480.0}, {"date": "2025-09-30", "close": 4.21, "volume": 19000.0}, {"date": "2025-10-01", "close": 4.21, "volume": 41560.0}, {"date": "2025-10-02", "close": 4.47, "volume": 123108.0}, {"date": "2025-10-03", "close": 4.58, "volume": 42605.0}, {"date": "2025-10-06", "close": 4.34, "volume": 29837.0}, {"date": "2025-10-07", "close": 4.31, "volume": 21456.0}, {"date": "2025-10-08", "close": 4.33, "volume": 33710.0}, {"date": "2025-10-09", "close": 4.4, "volume": 34589.0}, {"date": "2025-10-10", "close": 4.29, "volume": 57093.0}, {"date": "2025-10-13", "close": 4.2, "volume": 65513.0}, {"date": "2025-10-14", "close": 4.18, "volume": 52123.0}, {"date": "2025-10-15", "close": 4.09, "volume": 59624.0}, {"date": "2025-10-16", "close": 3.89, "volume": 64130.0}, {"date": "2025-10-17", "close": 3.89, "volume": 80181.0}, {"date": "2025-10-20", "close": 4.08, "volume": 24078.0}, {"date": "2025-10-21", "close": 3.99, "volume": 13971.0}, {"date": "2025-10-22", "close": 4.23, "volume": 199540.0}, {"date": "2025-10-23", "close": 4.31, "volume": 22779.0}, {"date": "2025-10-24", "close": 4.27, "volume": 12066.0}, {"date": "2025-10-27", "close": 4.36, "volume": 241405.0}, {"date": "2025-10-28", "close": 3.93, "volume": 340496.0}, {"date": "2025-10-29", "close": 3.86, "volume": 18209.0}, {"date": "2025-10-30", "close": 3.68, "volume": 42587.0}, {"date": "2025-10-31", "close": 3.85, "volume": 35836.0}, {"date": "2025-11-03", "close": 3.95, "volume": 36173.0}, {"date": "2025-11-04", "close": 3.86, "volume": 25253.0}, {"date": "2025-11-05", "close": 3.85, "volume": 11862.0}, {"date": "2025-11-06", "close": 3.78, "volume": 16871.0}, {"date": "2025-11-07", "close": 3.67, "volume": 36004.0}, {"date": "2025-11-10", "close": 3.75, "volume": 38868.0}, {"date": "2025-11-11", "close": 3.73, "volume": 7893.0}, {"date": "2025-11-12", "close": 3.66, "volume": 47369.0}, {"date": "2025-11-13", "close": 3.5, "volume": 349140.0}, {"date": "2025-11-14", "close": 3.55, "volume": 27831.0}, {"date": "2025-11-17", "close": 3.35, "volume": 77698.0}, {"date": "2025-11-18", "close": 3.41, "volume": 16853.0}, {"date": "2025-11-19", "close": 3.42, "volume": 26642.0}, {"date": "2025-11-20", "close": 3.35, "volume": 130274.0}, {"date": "2025-11-21", "close": 3.25, "volume": 14869.0}, {"date": "2025-11-24", "close": 3.08, "volume": 103369.0}, {"date": "2025-11-25", "close": 3.46, "volume": 42281.0}, {"date": "2025-11-26", "close": 3.49, "volume": 22111.0}, {"date": "2025-11-28", "close": 3.5, "volume": 13127.0}, {"date": "2025-12-01", "close": 3.42, "volume": 34115.0}, {"date": "2025-12-02", "close": 3.48, "volume": 20594.0}, {"date": "2025-12-03", "close": 3.6, "volume": 33960.0}, {"date": "2025-12-04", "close": 3.41, "volume": 30861.0}, {"date": "2025-12-05", "close": 3.47, "volume": 40809.0}, {"date": "2025-12-08", "close": 3.26, "volume": 23460.0}, {"date": "2025-12-09", "close": 3.27, "volume": 45415.0}, {"date": "2025-12-10", "close": 3.38, "volume": 36653.0}, {"date": "2025-12-11", "close": 3.48, "volume": 12564.0}, {"date": "2025-12-12", "close": 3.4, "volume": 13324.0}, {"date": "2025-12-15", "close": 3.2, "volume": 153239.0}, {"date": "2025-12-16", "close": 3.16, "volume": 121939.0}, {"date": "2025-12-17", "close": 3.16, "volume": 108572.0}, {"date": "2025-12-18", "close": 3.16, "volume": 10209.0}, {"date": "2025-12-19", "close": 3.08, "volume": 80430.0}, {"date": "2025-12-22", "close": 3.28, "volume": 88449.0}, {"date": "2025-12-23", "close": 3.19, "volume": 17128.0}, {"date": "2025-12-24", "close": 3.15, "volume": 28275.0}, {"date": "2025-12-26", "close": 3.08, "volume": 65931.0}, {"date": "2025-12-29", "close": 3.11, "volume": 99419.0}, {"date": "2025-12-30", "close": 3.05, "volume": 38472.0}, {"date": "2025-12-31", "close": 3.09, "volume": 46965.0}, {"date": "2026-01-02", "close": 3.0, "volume": 190391.0}, {"date": "2026-01-05", "close": 3.03, "volume": 44601.0}, {"date": "2026-01-06", "close": 3.06, "volume": 27532.0}, {"date": "2026-01-07", "close": 3.03, "volume": 22909.0}, {"date": "2026-01-08", "close": 3.22, "volume": 58995.0}, {"date": "2026-01-09", "close": 3.53, "volume": 75337.0}, {"date": "2026-01-12", "close": 3.48, "volume": 66211.0}, {"date": "2026-01-13", "close": 3.48, "volume": 52947.0}, {"date": "2026-01-14", "close": 3.53, "volume": 33811.0}, {"date": "2026-01-15", "close": 3.42, "volume": 21209.0}, {"date": "2026-01-16", "close": 3.45, "volume": 12046.0}, {"date": "2026-01-20", "close": 3.34, "volume": 135563.0}, {"date": "2026-01-21", "close": 3.28, "volume": 25419.0}, {"date": "2026-01-22", "close": 3.36, "volume": 25679.0}, {"date": "2026-01-23", "close": 3.21, "volume": 64060.0}, {"date": "2026-01-26", "close": 3.31, "volume": 104751.0}, {"date": "2026-01-27", "close": 3.34, "volume": 7386.0}, {"date": "2026-01-28", "close": 3.22, "volume": 25074.0}, {"date": "2026-01-29", "close": 3.09, "volume": 276231.0}, {"date": "2026-01-30", "close": 3.05, "volume": 33624.0}, {"date": "2026-02-02", "close": 3.04, "volume": 21042.0}, {"date": "2026-02-03", "close": 3.05, "volume": 50681.0}, {"date": "2026-02-04", "close": 3.03, "volume": 22213.0}, {"date": "2026-02-05", "close": 3.0, "volume": 49061.0}, {"date": "2026-02-06", "close": 3.03, "volume": 40487.0}, {"date": "2026-02-09", "close": 3.03, "volume": 33692.0}, {"date": "2026-02-10", "close": 3.01, "volume": 28768.0}, {"date": "2026-02-11", "close": 3.02, "volume": 34408.0}, {"date": "2026-02-12", "close": 2.99, "volume": 220071.0}, {"date": "2026-02-13", "close": 3.07, "volume": 54571.0}, {"date": "2026-02-17", "close": 3.1, "volume": 32303.0}, {"date": "2026-02-18", "close": 3.06, "volume": 44497.0}, {"date": "2026-02-19", "close": 3.04, "volume": 18363.0}, {"date": "2026-02-20", "close": 3.11, "volume": 26247.0}, {"date": "2026-02-23", "close": 2.95, "volume": 60915.0}, {"date": "2026-02-24", "close": 3.02, "volume": 56597.0}, {"date": "2026-02-25", "close": 3.04, "volume": 20972.0}, {"date": "2026-02-26", "close": 3.06, "volume": 28743.0}, {"date": "2026-02-27", "close": 3.01, "volume": 22917.0}, {"date": "2026-03-02", "close": 3.0, "volume": 48663.0}, {"date": "2026-03-03", "close": 2.97, "volume": 56414.0}, {"date": "2026-03-04", "close": 3.12, "volume": 12240.0}, {"date": "2026-03-05", "close": 3.29, "volume": 182140.0}, {"date": "2026-03-06", "close": 3.06, "volume": 26975.0}, {"date": "2026-03-09", "close": 3.11, "volume": 25670.0}, {"date": "2026-03-10", "close": 2.95, "volume": 36602.0}, {"date": "2026-03-11", "close": 2.97, "volume": 26857.0}, {"date": "2026-03-12", "close": 3.04, "volume": 37234.0}, {"date": "2026-03-13", "close": 3.0, "volume": 27957.0}, {"date": "2026-03-16", "close": 3.02, "volume": 61561.0}, {"date": "2026-03-17", "close": 2.99, "volume": 37778.0}, {"date": "2026-03-18", "close": 2.92, "volume": 36555.0}, {"date": "2026-03-19", "close": 2.9, "volume": 146401.0}, {"date": "2026-03-20", "close": 2.93, "volume": 250420.0}, {"date": "2026-03-23", "close": 2.92, "volume": 58393.0}, {"date": "2026-03-24", "close": 2.77, "volume": 102861.0}, {"date": "2026-03-25", "close": 2.75, "volume": 44019.0}, {"date": "2026-03-26", "close": 2.66, "volume": 46470.0}, {"date": "2026-03-27", "close": 2.74, "volume": 59038.0}, {"date": "2026-03-30", "close": 2.78, "volume": 73692.0}, {"date": "2026-03-31", "close": 2.83, "volume": 45446.0}, {"date": "2026-04-01", "close": 2.84, "volume": 20758.0}, {"date": "2026-04-02", "close": 2.78, "volume": 25908.0}, {"date": "2026-04-06", "close": 2.84, "volume": 60605.0}, {"date": "2026-04-07", "close": 3.05, "volume": 267331.0}, {"date": "2026-04-08", "close": 3.1, "volume": 210764.0}, {"date": "2026-04-09", "close": 3.05, "volume": 30721.0}, {"date": "2026-04-10", "close": 2.96, "volume": 19911.0}, {"date": "2026-04-13", "close": 2.94, "volume": 27709.0}, {"date": "2026-04-14", "close": 2.87, "volume": 23198.0}, {"date": "2026-04-15", "close": 2.95, "volume": 30609.0}, {"date": "2026-04-16", "close": 2.98, "volume": 12701.0}, {"date": "2026-04-17", "close": 2.79, "volume": 53012.0}, {"date": "2026-04-20", "close": 2.79, "volume": 108250.0}, {"date": "2026-04-21", "close": 2.91, "volume": 21123.0}, {"date": "2026-04-22", "close": 2.97, "volume": 58647.0}, {"date": "2026-04-23", "close": 2.87, "volume": 36164.0}, {"date": "2026-04-24", "close": 2.89, "volume": 12876.0}, {"date": "2026-04-27", "close": 2.83, "volume": 11464.0}, {"date": "2026-04-28", "close": 2.84, "volume": 33768.0}, {"date": "2026-04-29", "close": 2.81, "volume": 28189.0}, {"date": "2026-04-30", "close": 2.87, "volume": 14458.0}, {"date": "2026-05-01", "close": 2.86, "volume": 12340.0}, {"date": "2026-05-04", "close": 3.01, "volume": 337361.0}, {"date": "2026-05-05", "close": 2.9, "volume": 34001.0}, {"date": "2026-05-06", "close": 2.88, "volume": 17127.0}, {"date": "2026-05-07", "close": 2.9, "volume": 20429.0}, {"date": "2026-05-08", "close": 2.89, "volume": 5397.0}, {"date": "2026-05-11", "close": 2.91, "volume": 12777.0}, {"date": "2026-05-12", "close": 2.91, "volume": 14643.0}, {"date": "2026-05-13", "close": 2.9, "volume": 8189.0}, {"date": "2026-05-14", "close": 2.86, "volume": 38752.0}, {"date": "2026-05-15", "close": 2.94, "volume": 134505.0}, {"date": "2026-05-18", "close": 2.94, "volume": 200698.0}, {"date": "2026-05-19", "close": 3.09, "volume": 85575.0}, {"date": "2026-05-20", "close": 3.06, "volume": 93848.0}, {"date": "2026-05-21", "close": 3.45, "volume": 491588.0}, {"date": "2026-05-22", "close": 3.28, "volume": 174258.0}, {"date": "2026-05-26", "close": 3.07, "volume": 57403.0}, {"date": "2026-05-27", "close": 3.09, "volume": 55249.0}, {"date": "2026-05-28", "close": 3.26, "volume": 41381.0}, {"date": "2026-05-29", "close": 3.24, "volume": 97650.0}, {"date": "2026-06-01", "close": 3.14, "volume": 77628.0}, {"date": "2026-06-02", "close": 3.09, "volume": 109561.0}, {"date": "2026-06-03", "close": 3.34, "volume": 175467.0}, {"date": "2026-06-04", "close": 3.28, "volume": 74061.0}, {"date": "2026-06-05", "close": 3.18, "volume": 77813.0}, {"date": "2026-06-08", "close": 3.23, "volume": 318822.0}, {"date": "2026-06-09", "close": 3.23, "volume": 76092.0}, {"date": "2026-06-10", "close": 3.17, "volume": 42339.0}, {"date": "2026-06-11", "close": 3.2, "volume": 15475.0}, {"date": "2026-06-12", "close": 3.2, "volume": 42894.0}, {"date": "2026-06-15", "close": 3.23, "volume": 79122.0}, {"date": "2026-06-16", "close": 3.24, "volume": 51378.0}, {"date": "2026-06-17", "close": 3.22, "volume": 23831.0}, {"date": "2026-06-18", "close": 3.3, "volume": 16354.0}, {"date": "2026-06-22", "close": 3.2, "volume": 63051.0}, {"date": "2026-06-23", "close": 3.23, "volume": 34257.0}, {"date": "2026-06-24", "close": 3.2, "volume": 15088.0}, {"date": "2026-06-25", "close": 3.22, "volume": 16475.0}, {"date": "2026-06-26", "close": 3.34, "volume": 47907.0}, {"date": "2026-06-29", "close": 3.23, "volume": 17755.0}, {"date": "2026-06-30", "close": 3.24, "volume": 11463.0}, {"date": "2026-07-01", "close": 3.28, "volume": 10519.0}, {"date": "2026-07-02", "close": 3.35, "volume": 32340.0}, {"date": "2026-07-06", "close": 3.3, "volume": 24833.0}, {"date": "2026-07-07", "close": 3.31, "volume": 12689.0}, {"date": "2026-07-08", "close": 3.13, "volume": 169674.0}, {"date": "2026-07-09", "close": 3.37, "volume": 202483.0}, {"date": "2026-07-10", "close": 3.47, "volume": 117547.0}, {"date": "2026-07-13", "close": 3.23, "volume": 230789.0}, {"date": "2026-07-14", "close": 3.23, "volume": 41625.0}, {"date": "2026-07-15", "close": 3.22, "volume": 23403.0}, {"date": "2026-07-16", "close": 3.34, "volume": 169662.0}, {"date": "2026-07-17", "close": 3.21, "volume": 363166.0}, {"date": "2026-07-20", "close": 3.3, "volume": 66697.0}, {"date": "2026-07-21", "close": 3.39, "volume": 270507.0}, {"date": "2026-07-22", "close": 3.34, "volume": 11647.0}, {"date": "2026-07-23", "close": 3.27, "volume": 14401.0}, {"date": "2026-07-24", "close": 3.3, "volume": 16319.0}], "refreshing": true}