{"ticker": "CDRO", "overview": {"name": "Codere Online Luxembourg, S.A. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CDRO", "has_prices": true, "as_of": "2026-09-18", "last": 9.0, "prev_close": 9.64, "change": -0.6400000000000006, "change_pct": -0.06639004149377599, "session_volume": 161600.0, "vwap_5": 9.112948781655307, "vwap_20": 9.064874750647256, "vwap_60": 9.206080957584385, "vwap_250": 7.988211160805427, "high_52w": 10.2, "low_52w": 5.43, "avg_volume_20": 23561.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001017918-26-000056", "src": "13DG", "ticker": "CDRO", "cik": "1866782", "company": "Codere Online Luxembourg, S.A.", "company_raw": "Codere Online Luxembourg, S.A.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "BAMCO INC /NY/ moves to a 7.74% passive stake in CDRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000056-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}], "recent_buys": [], "institutional": [{"id": "13DG-0001017918-26-000056", "src": "13DG", "ticker": "CDRO", "cik": "1866782", "company": "Codere Online Luxembourg, S.A.", "company_raw": "Codere Online Luxembourg, S.A.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "BAMCO INC /NY/ moves to a 7.74% passive stake in CDRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000056-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Codere Online Luxembourg, S.A. - Warrants", "new_value": "Codere Online Luxembourg, S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866782", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866782", "applied": 1, "detected_at": "2026-09-10T23:38:56.177249"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CDRO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-27", "close": 10.24, "volume": 3619.0}, {"date": "2021-01-28", "close": 10.0, "volume": 67804.0}, {"date": "2021-01-29", "close": 10.1, "volume": 26161.0}, {"date": "2021-02-01", "close": 10.2, "volume": 4965.0}, {"date": "2021-02-02", "close": 10.3499, "volume": 64249.0}, {"date": "2021-02-03", "close": 10.7, "volume": 199091.0}, {"date": "2021-02-04", "close": 10.9, "volume": 119474.0}, {"date": "2021-02-05", "close": 10.52, "volume": 9277.0}, {"date": "2021-02-08", "close": 10.32, "volume": 42313.0}, {"date": "2021-02-09", "close": 10.285, "volume": 14755.0}, {"date": "2021-02-10", "close": 10.34, "volume": 42788.0}, {"date": "2021-02-11", "close": 10.36, "volume": 49850.0}, {"date": "2021-02-12", "close": 10.35, "volume": 26304.0}, {"date": "2021-02-16", "close": 10.35, "volume": 23281.0}, {"date": "2021-02-17", "close": 10.7, "volume": 298498.0}, {"date": "2021-02-18", "close": 10.4, "volume": 50750.0}, {"date": "2021-02-19", "close": 10.45, "volume": 18505.0}, {"date": "2021-02-22", "close": 10.39, "volume": 35719.0}, {"date": "2021-02-23", "close": 10.25, "volume": 133762.0}, {"date": "2021-02-24", "close": 10.36, "volume": 43397.0}, {"date": "2021-02-25", "close": 10.24, "volume": 150016.0}, {"date": "2021-02-26", "close": 10.22, "volume": 236183.0}, {"date": "2021-03-01", "close": 10.19, "volume": 203477.0}, {"date": "2021-03-02", "close": 10.05, "volume": 26116.0}, {"date": "2021-03-03", "close": 9.95, "volume": 8568.0}, {"date": "2021-03-04", "close": 9.75, "volume": 126292.0}, {"date": "2021-03-05", "close": 9.92, "volume": 91598.0}, {"date": "2021-03-08", "close": 9.92, "volume": 45844.0}, {"date": "2021-03-09", "close": 9.94, "volume": 14368.0}, {"date": "2021-03-10", "close": 9.85, "volume": 167529.0}, {"date": "2021-03-11", "close": 9.94, "volume": 164387.0}, {"date": "2021-03-12", "close": 9.89, "volume": 5137.0}, {"date": "2021-03-15", "close": 9.85, "volume": 7807.0}, {"date": "2021-03-16", "close": 9.8, "volume": 99484.0}, {"date": "2021-03-17", "close": 9.76, "volume": 48987.0}, {"date": "2021-03-18", "close": 9.78, "volume": 6619.0}, {"date": "2021-03-19", "close": 9.99, "volume": 31474.0}, {"date": "2021-03-22", "close": 9.77, "volume": 1051.0}, {"date": "2021-03-23", "close": 9.77, "volume": 5949.0}, {"date": "2021-03-24", "close": 9.75, "volume": 26703.0}, {"date": "2021-03-25", "close": 9.88, "volume": 23054.0}, {"date": "2021-03-26", "close": 9.88, "volume": null}, {"date": "2021-03-29", "close": 9.8, "volume": 5738.0}, {"date": "2021-03-30", "close": 9.85, "volume": 7450.0}, {"date": "2021-03-31", "close": 9.7581, "volume": 1456.0}, {"date": "2021-04-01", "close": 9.81, "volume": 11610.0}, {"date": "2021-04-05", "close": 9.94, "volume": 26744.0}, {"date": "2021-04-06", "close": 9.89, "volume": 21484.0}, {"date": "2021-04-07", "close": 9.86, "volume": 1409.0}, {"date": "2021-04-08", "close": 9.98, "volume": 6755.0}, {"date": "2021-04-09", "close": 10.0, "volume": 26126.0}, {"date": "2021-04-12", "close": 10.18, "volume": 10801.0}, {"date": "2021-04-13", "close": 10.0, "volume": 2615.0}, {"date": "2021-04-14", "close": 9.945, "volume": 1115.0}, {"date": "2021-04-15", "close": 9.91, "volume": 36580.0}, {"date": "2021-04-16", "close": 9.9, "volume": 8154.0}, {"date": "2021-04-19", "close": 9.94, "volume": 62464.0}, {"date": "2021-04-20", "close": 9.9, "volume": 2849.0}, {"date": "2021-04-21", "close": 9.91, "volume": 1751.0}, {"date": "2021-04-22", "close": 9.8, "volume": 142332.0}, {"date": "2021-04-23", "close": 9.957, "volume": 500.0}, {"date": "2021-04-26", "close": 9.75, "volume": 492.0}, {"date": "2021-04-27", "close": 9.93, "volume": 6530.0}, {"date": "2021-04-28", "close": 9.925, "volume": 26702.0}, {"date": "2021-04-29", "close": 9.99, "volume": 11821.0}, {"date": "2021-04-30", "close": 9.81, "volume": 214.0}, {"date": "2021-05-03", "close": 9.85, "volume": 1641.0}, {"date": "2021-05-04", "close": 9.93, "volume": 2241.0}, {"date": "2021-05-05", "close": 9.86, "volume": 53031.0}, {"date": "2021-05-06", "close": 9.99, "volume": 12001.0}, {"date": "2021-05-07", "close": 9.99, "volume": 1152.0}, {"date": "2021-05-10", "close": 9.92, "volume": 4360.0}, {"date": "2021-05-11", "close": 10.0, "volume": 1720.0}, {"date": "2021-05-12", "close": 9.89, "volume": 31249.0}, {"date": "2021-05-13", "close": 9.88, "volume": 7043.0}, {"date": "2021-05-14", "close": 9.9733, "volume": 5118.0}, {"date": "2021-05-17", "close": 9.88, "volume": 12792.0}, {"date": "2021-05-18", "close": 9.87, "volume": 19231.0}, {"date": "2021-05-19", "close": 9.87, "volume": null}, {"date": "2021-05-20", "close": 9.89, "volume": 3912.0}, {"date": "2021-05-21", "close": 9.89, "volume": 818.0}, {"date": "2021-05-24", "close": 9.85, "volume": 42740.0}, {"date": "2021-05-25", "close": 9.96, "volume": 12504.0}, {"date": "2021-05-26", "close": 9.91, "volume": 1558.0}, {"date": "2021-05-27", "close": 9.91, "volume": null}, {"date": "2021-05-28", "close": 9.91, "volume": null}, {"date": "2021-06-01", "close": 9.91, "volume": 8091.0}, {"date": "2021-06-02", "close": 9.96, "volume": 179377.0}, {"date": "2021-06-03", "close": 9.95, "volume": 6415.0}, {"date": "2021-06-04", "close": 9.95, "volume": 6391.0}, {"date": "2021-06-07", "close": 9.92, "volume": 4989.0}, {"date": "2021-06-08", "close": 9.93, "volume": 11061.0}, {"date": "2021-06-09", "close": 9.97, "volume": 6544.0}, {"date": "2021-06-10", "close": 9.96, "volume": 150000.0}, {"date": "2021-06-11", "close": 9.94, "volume": 16624.0}, {"date": "2021-06-14", "close": 9.92, "volume": 4429.0}, {"date": "2021-06-15", "close": 9.98, "volume": 5890.0}, {"date": "2021-06-16", "close": 9.85, "volume": 44653.0}, {"date": "2021-06-17", "close": 9.96, "volume": 52650.0}, {"date": "2021-06-18", "close": 9.9, "volume": 207.0}, {"date": "2021-06-21", "close": 9.99, "volume": 12111.0}, {"date": "2021-06-22", "close": 9.98, "volume": 848678.0}, {"date": "2021-06-23", "close": 9.95, "volume": 99840.0}, {"date": "2021-06-24", "close": 9.9617, "volume": 15637.0}, {"date": "2021-06-25", "close": 9.91, "volume": 71555.0}, {"date": "2021-06-28", "close": 9.9267, "volume": 5683.0}, {"date": "2021-06-29", "close": 9.92, "volume": 12768.0}, {"date": "2021-06-30", "close": 9.9177, "volume": 95484.0}, {"date": "2021-07-01", "close": 9.93, "volume": 59102.0}, {"date": "2021-07-02", "close": 9.92, "volume": 3786.0}, {"date": "2021-07-06", "close": 9.92, "volume": 49902.0}, {"date": "2021-07-07", "close": 9.92, "volume": 6510.0}, {"date": "2021-07-08", "close": 9.92, "volume": 17144.0}, {"date": "2021-07-09", "close": 9.9, "volume": 50994.0}, {"date": "2021-07-12", "close": 9.9, "volume": 11859.0}, {"date": "2021-07-13", "close": 9.91, "volume": 20457.0}, {"date": "2021-07-14", "close": 9.9, "volume": 18537.0}, {"date": "2021-07-15", "close": 9.91, "volume": 24417.0}, {"date": "2021-07-16", "close": 9.9, "volume": 27293.0}, {"date": "2021-07-19", "close": 9.9, "volume": 7543.0}, {"date": "2021-07-20", "close": 9.92, "volume": 5394.0}, {"date": "2021-07-21", "close": 9.94, "volume": 15271.0}, {"date": "2021-07-22", "close": 10.0, "volume": 3188.0}, {"date": "2021-07-23", "close": 9.95, "volume": 1096.0}, {"date": "2021-07-26", "close": 9.91, "volume": 2811.0}, {"date": "2021-07-27", "close": 9.95, "volume": 17125.0}, {"date": "2021-07-28", "close": 9.9499, "volume": 599.0}, {"date": "2021-07-29", "close": 9.91, "volume": 5206.0}, {"date": "2021-07-30", "close": 9.93, "volume": 1491.0}, {"date": "2021-08-02", "close": 9.9, "volume": 16421.0}, {"date": "2021-08-03", "close": 9.9101, "volume": 15481.0}, {"date": "2021-08-04", "close": 9.95, "volume": 19298.0}, {"date": "2021-08-05", "close": 9.95, "volume": 5653.0}, {"date": "2021-08-06", "close": 9.93, "volume": 6200.0}, {"date": "2021-08-09", "close": 9.91, "volume": 1716.0}, {"date": "2021-08-10", "close": 9.91, "volume": 107.0}, {"date": "2021-08-11", "close": 9.92, "volume": 465.0}, {"date": "2021-08-12", "close": 9.91, "volume": 19469.0}, {"date": "2021-08-13", "close": 9.9, "volume": 15023.0}, {"date": "2021-08-16", "close": 9.87, "volume": 7647.0}, {"date": "2021-08-17", "close": 9.9264, "volume": 94285.0}, {"date": "2021-08-18", "close": 9.9, "volume": 4451.0}, {"date": "2021-08-19", "close": 9.92, "volume": 35254.0}, {"date": "2021-08-20", "close": 9.9, "volume": 5602.0}, {"date": "2021-08-23", "close": 9.91, "volume": 11161.0}, {"date": "2021-08-24", "close": 9.9, "volume": 39971.0}, {"date": "2021-08-25", "close": 9.93, "volume": 1688.0}, {"date": "2021-08-26", "close": 9.93, "volume": 8353.0}, {"date": "2021-08-27", "close": 9.9029, "volume": 543.0}, {"date": "2021-08-30", "close": 9.9, "volume": 314.0}, {"date": "2021-08-31", "close": 9.93, "volume": 2646.0}, {"date": "2021-09-01", "close": 9.97, "volume": 800.0}, {"date": "2021-09-02", "close": 9.9, "volume": 5113.0}, {"date": "2021-09-03", "close": 9.91, "volume": 58033.0}, {"date": "2021-09-07", "close": 9.92, "volume": 3805.0}, {"date": "2021-09-08", "close": 9.93, "volume": 2846.0}, {"date": "2021-09-09", "close": 9.9499, "volume": 664.0}, {"date": "2021-09-10", "close": 9.94, "volume": 17258.0}, {"date": "2021-09-13", "close": 9.93, "volume": 2159.0}, {"date": "2021-09-14", "close": 9.93, "volume": null}, {"date": "2021-09-15", "close": 9.93, "volume": null}, {"date": "2021-09-16", "close": 9.92, "volume": 479.0}, {"date": "2021-09-17", "close": 9.91, "volume": 3306.0}, {"date": "2021-09-20", "close": 9.91, "volume": 686.0}, {"date": "2021-09-21", "close": 9.94, "volume": 175.0}, {"date": "2021-09-22", "close": 9.94, "volume": 751.0}, {"date": "2021-09-23", "close": 9.92, "volume": 105136.0}, {"date": "2021-09-24", "close": 9.925, "volume": 45526.0}, {"date": "2021-09-27", "close": 9.9202, "volume": 9022.0}, {"date": "2021-09-28", "close": 9.9522, "volume": 16591.0}, {"date": "2021-09-29", "close": 9.9674, "volume": 15627.0}, {"date": "2021-09-30", "close": 9.91, "volume": 261.0}, {"date": "2021-10-01", "close": 9.92, "volume": 976.0}, {"date": "2021-10-04", "close": 9.93, "volume": 223.0}, {"date": "2021-10-05", "close": 9.92, "volume": 9641.0}, {"date": "2021-10-06", "close": 9.92, "volume": null}, {"date": "2021-10-07", "close": 9.92, "volume": null}, {"date": "2021-10-08", "close": 9.97, "volume": 388.0}, {"date": "2021-10-11", "close": 9.97, "volume": null}, {"date": "2021-10-12", "close": 9.94, "volume": 6614.0}, {"date": "2021-10-13", "close": 9.9499, "volume": 5133.0}, {"date": "2021-10-14", "close": 9.97, "volume": 781.0}, {"date": "2021-10-15", "close": 9.9401, "volume": 20501.0}, {"date": "2021-10-18", "close": 9.93, "volume": 13471.0}, {"date": "2021-10-19", "close": 9.92, "volume": 8301.0}, {"date": "2021-10-20", "close": 9.94, "volume": 3464.0}, {"date": "2021-10-21", "close": 9.95, "volume": 252474.0}, {"date": "2021-10-22", "close": 9.97, "volume": 13077.0}, {"date": "2021-10-25", "close": 9.98, "volume": 27053.0}, {"date": "2021-10-26", "close": 9.97, "volume": 9335.0}, {"date": "2021-10-27", "close": 9.98, "volume": 341.0}, {"date": "2021-10-28", "close": 10.0, "volume": 234355.0}, {"date": "2021-10-29", "close": 9.98, "volume": 31892.0}, {"date": "2021-11-01", "close": 10.0, "volume": 89467.0}, {"date": "2021-11-02", "close": 10.0, "volume": 108532.0}, {"date": "2021-11-03", "close": 10.01, "volume": 312999.0}, {"date": "2021-11-04", "close": 10.015, "volume": 426084.0}, {"date": "2021-11-05", "close": 10.01, "volume": 849064.0}, {"date": "2021-11-08", "close": 10.0198, "volume": 380403.0}, {"date": "2021-11-09", "close": 10.0, "volume": 215432.0}, {"date": "2021-11-10", "close": 9.98, "volume": 209269.0}, {"date": "2021-11-11", "close": 9.99, "volume": 251987.0}, {"date": "2021-11-12", "close": 10.0, "volume": 200419.0}, {"date": "2021-11-15", "close": 9.97, "volume": 120193.0}, {"date": "2021-11-16", "close": 9.96, "volume": 443996.0}, {"date": "2021-11-17", "close": 9.87, "volume": 193227.0}, {"date": "2021-11-18", "close": 9.78, "volume": 803480.0}, {"date": "2021-11-19", "close": 9.9, "volume": 138298.0}, {"date": "2021-11-22", "close": 9.69, "volume": 134870.0}, {"date": "2021-11-23", "close": 9.44, "volume": 113065.0}, {"date": "2021-11-24", "close": 9.79, "volume": 56661.0}, {"date": "2021-11-26", "close": 9.35, "volume": 27317.0}, {"date": "2021-11-29", "close": 9.42, "volume": 25118.0}, {"date": "2021-11-30", "close": 9.42, "volume": 118383.0}, {"date": "2021-12-01", "close": 8.05, "volume": 81304.0}, {"date": "2021-12-02", "close": 8.57, "volume": 38776.0}, {"date": "2021-12-03", "close": 7.7, "volume": 89860.0}, {"date": "2021-12-06", "close": 7.1, "volume": 53926.0}, {"date": "2021-12-07", "close": 7.5, "volume": 26276.0}, {"date": "2021-12-08", "close": 7.33, "volume": 17139.0}, {"date": "2021-12-09", "close": 7.28, "volume": 10202.0}, {"date": "2021-12-10", "close": 7.2, "volume": 44718.0}, {"date": "2021-12-13", "close": 6.51, "volume": 77279.0}, {"date": "2021-12-14", "close": 6.53, "volume": 55124.0}, {"date": "2021-12-15", "close": 6.52, "volume": 43072.0}, {"date": "2021-12-16", "close": 5.9, "volume": 60539.0}, {"date": "2021-12-17", "close": 6.06, "volume": 79347.0}, {"date": "2021-12-20", "close": 5.85, "volume": 59823.0}, {"date": "2021-12-21", "close": 6.1, "volume": 44042.0}, {"date": "2021-12-22", "close": 6.15, "volume": 58087.0}, {"date": "2021-12-23", "close": 6.25, "volume": 34981.0}, {"date": "2021-12-27", "close": 6.2744, "volume": 38761.0}, {"date": "2021-12-28", "close": 6.2, "volume": 83968.0}, {"date": "2021-12-29", "close": 6.05, "volume": 103671.0}, {"date": "2021-12-30", "close": 6.088, "volume": 33815.0}, {"date": "2021-12-31", "close": 6.02, "volume": 112252.0}, {"date": "2022-01-03", "close": 7.05, "volume": 344917.0}, {"date": "2022-01-04", "close": 7.01, "volume": 55462.0}, {"date": "2022-01-05", "close": 7.41, "volume": 35444.0}, {"date": "2022-01-06", "close": 7.09, "volume": 46194.0}, {"date": "2022-01-07", "close": 7.45, "volume": 24681.0}, {"date": "2022-01-10", "close": 7.36, "volume": 41707.0}, {"date": "2022-01-11", "close": 7.1, "volume": 20769.0}, {"date": "2022-01-12", "close": 7.225, "volume": 36870.0}, {"date": "2022-01-13", "close": 7.0, "volume": 15554.0}, {"date": "2022-01-14", "close": 7.01, "volume": 10344.0}, {"date": "2022-01-18", "close": 7.03, "volume": 11872.0}, {"date": "2022-01-19", "close": 7.19, "volume": 20598.0}, {"date": "2022-01-20", "close": 7.25, "volume": 84954.0}, {"date": "2022-01-21", "close": 6.81, "volume": 136559.0}, {"date": "2022-01-24", "close": 6.8, "volume": 35761.0}, {"date": "2022-01-25", "close": 6.93, "volume": 28365.0}, {"date": "2022-01-26", "close": 7.25, "volume": 4956.0}, {"date": "2022-01-27", "close": 6.97, "volume": 3670.0}, {"date": "2022-01-28", "close": 6.65, "volume": 6600.0}, {"date": "2022-01-31", "close": 6.61, "volume": 16118.0}, {"date": "2022-02-01", "close": 6.53, "volume": 4445.0}, {"date": "2022-02-02", "close": 6.502, "volume": 10558.0}, {"date": "2022-02-03", "close": 6.26, "volume": 3887.0}, {"date": "2022-02-04", "close": 6.23, "volume": 48797.0}, {"date": "2022-02-07", "close": 5.99, "volume": 12441.0}, {"date": "2022-02-08", "close": 5.62, "volume": 62357.0}, {"date": "2022-02-09", "close": 5.5, "volume": 22341.0}, {"date": "2022-02-10", "close": 5.25, "volume": 19319.0}, {"date": "2022-02-11", "close": 5.3, "volume": 7161.0}, {"date": "2022-02-14", "close": 5.2, "volume": 18682.0}, {"date": "2022-02-15", "close": 5.4, "volume": 40774.0}, {"date": "2022-02-16", "close": 5.32, "volume": 12654.0}, {"date": "2022-02-17", "close": 5.12, "volume": 27667.0}, {"date": "2022-02-18", "close": 4.95, "volume": 58761.0}, {"date": "2022-02-22", "close": 4.94, "volume": 17388.0}, {"date": "2022-02-23", "close": 4.57, "volume": 4060.0}, {"date": "2022-02-24", "close": 4.45, "volume": 25413.0}, {"date": "2022-02-25", "close": 5.0, "volume": 10329.0}, {"date": "2022-02-28", "close": 5.05, "volume": 49308.0}, {"date": "2022-03-01", "close": 4.75, "volume": 3451.0}, {"date": "2022-03-02", "close": 5.08, "volume": 15194.0}, {"date": "2022-03-03", "close": 5.0, "volume": 7532.0}, {"date": "2022-03-04", "close": 4.61, "volume": 2873.0}, {"date": "2022-03-07", "close": 5.18, "volume": 1629.0}, {"date": "2022-03-08", "close": 4.76, "volume": 2995.0}, {"date": "2022-03-09", "close": 5.105, "volume": 10016.0}, {"date": "2022-03-10", "close": 5.105, "volume": null}, {"date": "2022-03-11", "close": 4.97, "volume": 4156.0}, {"date": "2022-03-14", "close": 4.9, "volume": 3620.0}, {"date": "2022-03-15", "close": 4.9, "volume": 7263.0}, {"date": "2022-03-16", "close": 5.54, "volume": 9940.0}, {"date": "2022-03-17", "close": 5.08, "volume": 4410.0}, {"date": "2022-03-18", "close": 5.07, "volume": 3488.0}, {"date": "2022-03-21", "close": 5.35, "volume": 1638.0}, {"date": "2022-03-22", "close": 5.02, "volume": 2501.0}, {"date": "2022-03-23", "close": 5.22, "volume": 4767.0}, {"date": "2022-03-24", "close": 5.0, "volume": 6519.0}, {"date": "2022-03-25", "close": 5.22, "volume": 13668.0}, {"date": "2022-03-28", "close": 5.13, "volume": 44450.0}, {"date": "2022-03-29", "close": 4.82, "volume": 22165.0}, {"date": "2022-03-30", "close": 5.06, "volume": 4231.0}, {"date": "2022-03-31", "close": 5.07, "volume": 19478.0}, {"date": "2022-04-01", "close": 5.2, "volume": 5964.0}, {"date": "2022-04-04", "close": 5.05, "volume": 4377.0}, {"date": "2022-04-05", "close": 4.97, "volume": 20706.0}, {"date": "2022-04-06", "close": 4.99, "volume": 22854.0}, {"date": "2022-04-07", "close": 4.93, "volume": 45983.0}, {"date": "2022-04-08", "close": 4.95, "volume": 9489.0}, {"date": "2022-04-11", "close": 4.85, "volume": 21357.0}, {"date": "2022-04-12", "close": 4.82, "volume": 3163.0}, {"date": "2022-04-13", "close": 5.05, "volume": 28034.0}, {"date": "2022-04-14", "close": 4.85, "volume": 40651.0}, {"date": "2022-04-18", "close": 4.96, "volume": 5048.0}, {"date": "2022-04-19", "close": 4.83, "volume": 4372.0}, {"date": "2022-04-20", "close": 4.96, "volume": 35180.0}, {"date": "2022-04-21", "close": 4.97, "volume": 2482.0}, {"date": "2022-04-22", "close": 4.95, "volume": 750.0}, {"date": "2022-04-25", "close": 4.9, "volume": 6133.0}, {"date": "2022-04-26", "close": 4.9, "volume": 3032.0}, {"date": "2022-04-27", "close": 4.61, "volume": 1409.0}, {"date": "2022-04-28", "close": 4.61, "volume": 2521.0}, {"date": "2022-04-29", "close": 4.765, "volume": 897.0}, {"date": "2022-05-02", "close": 4.8699, "volume": 3359.0}, {"date": "2022-05-03", "close": 4.5, "volume": 17922.0}, {"date": "2022-05-04", "close": 4.45, "volume": 7315.0}, {"date": "2022-05-05", "close": 4.34, "volume": 2224.0}, {"date": "2022-05-06", "close": 4.51, "volume": 1651.0}, {"date": "2022-05-09", "close": 3.71, "volume": 7599.0}, {"date": "2022-05-10", "close": 3.375, "volume": 14357.0}, {"date": "2022-05-11", "close": 3.21, "volume": 14730.0}, {"date": "2022-05-12", "close": 3.1, "volume": 4740.0}, {"date": "2022-05-13", "close": 2.945, "volume": 16815.0}, {"date": "2022-05-16", "close": 2.97, "volume": 20010.0}, {"date": "2022-05-17", "close": 3.13, "volume": 13565.0}, {"date": "2022-05-18", "close": 3.1798, "volume": 33204.0}, {"date": "2022-05-19", "close": 3.025, "volume": 39389.0}, {"date": "2022-05-20", "close": 3.005, "volume": 1533.0}, {"date": "2022-05-23", "close": 3.1082, "volume": 24112.0}, {"date": "2022-05-24", "close": 3.3, "volume": 1937.0}, {"date": "2022-05-25", "close": 3.18, "volume": 11802.0}, {"date": "2022-05-26", "close": 3.0, "volume": 67065.0}, {"date": "2022-05-27", "close": 3.12, "volume": 8961.0}, {"date": "2022-05-31", "close": 3.01, "volume": 23494.0}, {"date": "2022-06-01", "close": 3.04, "volume": 13780.0}, {"date": "2022-06-02", "close": 3.05, "volume": 4103.0}, {"date": "2022-06-03", "close": 3.0381, "volume": 2052.0}, {"date": "2022-06-06", "close": 3.01, "volume": 25285.0}, {"date": "2022-06-07", "close": 3.1599, "volume": 5675.0}, {"date": "2022-06-08", "close": 3.0, "volume": 22163.0}, {"date": "2022-06-09", "close": 2.91, "volume": 18077.0}, {"date": "2022-06-10", "close": 2.94, "volume": 4363.0}, {"date": "2022-06-13", "close": 2.86, "volume": 10910.0}, {"date": "2022-06-14", "close": 2.85, "volume": 31267.0}, {"date": "2022-06-15", "close": 2.83, "volume": 3703.0}, {"date": "2022-06-16", "close": 2.76, "volume": 15343.0}, {"date": "2022-06-17", "close": 2.7, "volume": 6488.0}, {"date": "2022-06-21", "close": 3.0, "volume": 417765.0}, {"date": "2022-06-22", "close": 2.81, "volume": 7182.0}, {"date": "2022-06-23", "close": 2.64, "volume": 22956.0}, {"date": "2022-06-24", "close": 2.695, "volume": 12052.0}, {"date": "2022-06-27", "close": 2.9, "volume": 61148.0}, {"date": "2022-06-28", "close": 2.842, "volume": 5337.0}, {"date": "2022-06-29", "close": 2.8514, "volume": 16252.0}, {"date": "2022-06-30", "close": 2.81, "volume": 25178.0}, {"date": "2022-07-01", "close": 2.6097, "volume": 3189.0}, {"date": "2022-07-05", "close": 2.68, "volume": 422.0}, {"date": "2022-07-06", "close": 2.54, "volume": 2365.0}, {"date": "2022-07-07", "close": 2.45, "volume": 10549.0}, {"date": "2022-07-08", "close": 2.45, "volume": 1105.0}, {"date": "2022-07-11", "close": 2.555, "volume": 4215.0}, {"date": "2022-07-12", "close": 2.7, "volume": 51652.0}, {"date": "2022-07-13", "close": 2.7, "volume": 36842.0}, {"date": "2022-07-14", "close": 2.76, "volume": 36953.0}, {"date": "2022-07-15", "close": 2.44, "volume": 94151.0}, {"date": "2022-07-18", "close": 2.3, "volume": 4175.0}, {"date": "2022-07-19", "close": 2.25, "volume": 43853.0}, {"date": "2022-07-20", "close": 2.23, "volume": 13969.0}, {"date": "2022-07-21", "close": 2.3, "volume": 13324.0}, {"date": "2022-07-22", "close": 2.1, "volume": 28411.0}, {"date": "2022-07-25", "close": 2.1, "volume": 17945.0}, {"date": "2022-07-26", "close": 2.25, "volume": 63888.0}, {"date": "2022-07-27", "close": 2.3375, "volume": 16462.0}, {"date": "2022-07-28", "close": 2.18, "volume": 57105.0}, {"date": "2022-07-29", "close": 2.33, "volume": 27274.0}, {"date": "2022-08-01", "close": 2.18, "volume": 7629.0}, {"date": "2022-08-02", "close": 2.19, "volume": 2573.0}, {"date": "2022-08-03", "close": 2.26, "volume": 33595.0}, {"date": "2022-08-04", "close": 2.3, "volume": 2197.0}, {"date": "2022-08-05", "close": 2.23, "volume": 22191.0}, {"date": "2022-08-08", "close": 2.45, "volume": 19472.0}, {"date": "2022-08-09", "close": 2.55, "volume": 32518.0}, {"date": "2022-08-10", "close": 2.94, "volume": 21563.0}, {"date": "2022-08-11", "close": 3.0, "volume": 56835.0}, {"date": "2022-08-12", "close": 2.89, "volume": 76043.0}, {"date": "2022-08-15", "close": 3.12, "volume": 19022.0}, {"date": "2022-08-16", "close": 3.12, "volume": 102835.0}, {"date": "2022-08-17", "close": 2.89, "volume": 11533.0}, {"date": "2022-08-18", "close": 2.64, "volume": 5924.0}, {"date": "2022-08-19", "close": 2.76, "volume": 8734.0}, {"date": "2022-08-22", "close": 2.43, "volume": 478.0}, {"date": "2022-08-23", "close": 2.58, "volume": 9490.0}, {"date": "2022-08-24", "close": 2.625, "volume": 4889.0}, {"date": "2022-08-25", "close": 2.7775, "volume": 2828.0}, {"date": "2022-08-26", "close": 2.7485, "volume": 778.0}, {"date": "2022-08-29", "close": 2.6, "volume": 8408.0}, {"date": "2022-08-30", "close": 2.4, "volume": 5058.0}, {"date": "2022-08-31", "close": 2.68, "volume": 5159.0}, {"date": "2022-09-01", "close": 2.95, "volume": 13742.0}, {"date": "2022-09-02", "close": 3.0, "volume": 19945.0}, {"date": "2022-09-06", "close": 2.9125, "volume": 5050.0}, {"date": "2022-09-07", "close": 2.95, "volume": 2378.0}, {"date": "2022-09-08", "close": 3.0, "volume": 7711.0}, {"date": "2022-09-09", "close": 3.1068, "volume": 24006.0}, {"date": "2022-09-12", "close": 3.0, "volume": 113638.0}, {"date": "2022-09-13", "close": 2.98, "volume": 15016.0}, {"date": "2022-09-14", "close": 3.1, "volume": 321.0}, {"date": "2022-09-15", "close": 3.1, "volume": null}, {"date": "2022-09-16", "close": 2.58, "volume": 2001.0}, {"date": "2022-09-19", "close": 2.91, "volume": 7328.0}, {"date": "2022-09-20", "close": 2.66, "volume": 3214.0}, {"date": "2022-09-21", "close": 3.01, "volume": 14651.0}, {"date": "2022-09-22", "close": 2.966, "volume": 4551.0}, {"date": "2022-09-23", "close": 2.8143, "volume": 11485.0}, {"date": "2022-09-26", "close": 2.835, "volume": 2964.0}, {"date": "2022-09-27", "close": 3.0, "volume": 1947.0}, {"date": "2022-09-28", "close": 3.0, "volume": 51674.0}, {"date": "2022-09-29", "close": 3.0, "volume": null}, {"date": "2022-09-30", "close": 2.7, "volume": 9520.0}, {"date": "2022-10-03", "close": 2.88, "volume": 12879.0}, {"date": "2022-10-04", "close": 2.99, "volume": 10116.0}, {"date": "2022-10-05", "close": 2.99, "volume": null}, {"date": "2022-10-06", "close": 2.923, "volume": 169.0}, {"date": "2022-10-07", "close": 2.51, "volume": 12593.0}, {"date": "2022-10-10", "close": 2.7383, "volume": 4126.0}, {"date": "2022-10-11", "close": 2.57, "volume": 11320.0}, {"date": "2022-10-12", "close": 2.59, "volume": 11412.0}, {"date": "2022-10-13", "close": 2.6466, "volume": 23531.0}, {"date": "2022-10-14", "close": 2.6466, "volume": null}, {"date": "2022-10-17", "close": 2.6326, "volume": 2168.0}, {"date": "2022-10-18", "close": 2.64, "volume": 5566.0}, {"date": "2022-10-19", "close": 2.7, "volume": 4396.0}, {"date": "2022-10-20", "close": 2.7, "volume": null}, {"date": "2022-10-21", "close": 2.38, "volume": 54956.0}, {"date": "2022-10-24", "close": 2.5, "volume": 11090.0}, {"date": "2022-10-25", "close": 2.73, "volume": 1474.0}, {"date": "2022-10-26", "close": 2.73, "volume": null}, {"date": "2022-10-27", "close": 2.96, "volume": 16197.0}, {"date": "2022-10-28", "close": 2.9115, "volume": 4603.0}, {"date": "2022-10-31", "close": 2.705, "volume": 8824.0}, {"date": "2022-11-01", "close": 2.51, "volume": 11821.0}, {"date": "2022-11-02", "close": 2.43, "volume": 45011.0}, {"date": "2022-11-03", "close": 2.43, "volume": 4513.0}, {"date": "2022-11-04", "close": 2.39, "volume": 11995.0}, {"date": "2022-11-07", "close": 2.46, "volume": 1220.0}, {"date": "2022-11-08", "close": 2.4799, "volume": 17848.0}, {"date": "2022-11-09", "close": 2.4799, "volume": null}, {"date": "2022-11-10", "close": 2.61, "volume": 36676.0}, {"date": "2022-11-11", "close": 2.75, "volume": 663.0}, {"date": "2022-11-14", "close": 2.89, "volume": 1467.0}, {"date": "2022-11-15", "close": 2.73, "volume": 21642.0}, {"date": "2022-11-16", "close": 2.7299, "volume": 13831.0}, {"date": "2022-11-17", "close": 2.575, "volume": 23644.0}, {"date": "2022-11-18", "close": 2.8159, "volume": 36044.0}, {"date": "2022-11-21", "close": 2.65, "volume": 1498.0}, {"date": "2022-11-22", "close": 2.85, "volume": 3135.0}, {"date": "2022-11-23", "close": 2.71, "volume": 7485.0}, {"date": "2022-11-25", "close": 2.9, "volume": 1735.0}, {"date": "2022-11-28", "close": 2.8, "volume": 4089.0}, {"date": "2022-11-29", "close": 2.55, "volume": 4036.0}, {"date": "2022-11-30", "close": 2.58, "volume": 15079.0}, {"date": "2022-12-01", "close": 2.6, "volume": 23084.0}, {"date": "2022-12-02", "close": 2.68, "volume": 3233.0}, {"date": "2022-12-05", "close": 2.6712, "volume": 4387.0}, {"date": "2022-12-06", "close": 2.6, "volume": 3212.0}, {"date": "2022-12-07", "close": 2.69, "volume": 695.0}, {"date": "2022-12-08", "close": 2.84, "volume": 5761.0}, {"date": "2022-12-09", "close": 2.8254, "volume": 2311.0}, {"date": "2022-12-12", "close": 2.6, "volume": 10578.0}, {"date": "2022-12-13", "close": 2.6, "volume": 11178.0}, {"date": "2022-12-14", "close": 2.7, "volume": 2300.0}, {"date": "2022-12-15", "close": 2.65, "volume": 5706.0}, {"date": "2022-12-16", "close": 2.56, "volume": 4797.0}, {"date": "2022-12-19", "close": 2.44, "volume": 592.0}, {"date": "2022-12-20", "close": 2.53, "volume": 27304.0}, {"date": "2022-12-21", "close": 2.5, "volume": 7468.0}, {"date": "2022-12-22", "close": 2.68, "volume": 2434.0}, {"date": "2022-12-23", "close": 2.53, "volume": 18239.0}, {"date": "2022-12-27", "close": 2.61, "volume": 26489.0}, {"date": "2022-12-28", "close": 2.575, "volume": 6434.0}, {"date": "2022-12-29", "close": 2.65, "volume": 75792.0}, {"date": "2022-12-30", "close": 2.58, "volume": 152993.0}, {"date": "2023-01-03", "close": 2.66, "volume": 2690.0}, {"date": "2023-01-04", "close": 2.75, "volume": 41138.0}, {"date": "2023-01-05", "close": 2.9875, "volume": 12866.0}, {"date": "2023-01-06", "close": 2.975, "volume": 2496.0}, {"date": "2023-01-09", "close": 3.0799, "volume": 14017.0}, {"date": "2023-01-10", "close": 3.3, "volume": 541.0}, {"date": "2023-01-11", "close": 3.21, "volume": 6547.0}, {"date": "2023-01-12", "close": 3.09, "volume": 14395.0}, {"date": "2023-01-13", "close": 3.3, "volume": 6578.0}, {"date": "2023-01-17", "close": 3.27, "volume": 11004.0}, {"date": "2023-01-18", "close": 3.23, "volume": 6489.0}, {"date": "2023-01-19", "close": 3.27, "volume": 6271.0}, {"date": "2023-01-20", "close": 3.08, "volume": 21749.0}, {"date": "2023-01-23", "close": 3.2709, "volume": 6225.0}, {"date": "2023-01-24", "close": 3.29, "volume": 4227.0}, {"date": "2023-01-25", "close": 3.02, "volume": 107269.0}, {"date": "2023-01-26", "close": 2.97, "volume": 10422.0}, {"date": "2023-01-27", "close": 3.07, "volume": 1843.0}, {"date": "2023-01-30", "close": 3.18, "volume": 1169.0}, {"date": "2023-01-31", "close": 3.2352, "volume": 2889.0}, {"date": "2023-02-01", "close": 3.29, "volume": 13881.0}, {"date": "2023-02-02", "close": 3.29, "volume": 14523.0}, {"date": "2023-02-03", "close": 3.15, "volume": 5901.0}, {"date": "2023-02-06", "close": 2.96, "volume": 1336.0}, {"date": "2023-02-07", "close": 3.11, "volume": 1550.0}, {"date": "2023-02-08", "close": 3.15, "volume": 13558.0}, {"date": "2023-02-09", "close": 3.18, "volume": 5912.0}, {"date": "2023-02-10", "close": 3.18, "volume": 1116.0}, {"date": "2023-02-13", "close": 3.1783, "volume": 3672.0}, {"date": "2023-02-14", "close": 3.1, "volume": 6318.0}, {"date": "2023-02-15", "close": 3.1216, "volume": 40207.0}, {"date": "2023-02-16", "close": 3.12, "volume": 14363.0}, {"date": "2023-02-17", "close": 3.39, "volume": 16370.0}, {"date": "2023-02-21", "close": 3.07, "volume": 2253.0}, {"date": "2023-02-22", "close": 3.32, "volume": 1361.0}, {"date": "2023-02-23", "close": 3.04, "volume": 2663.0}, {"date": "2023-02-24", "close": 2.84, "volume": 10788.0}, {"date": "2023-02-27", "close": 3.2142, "volume": 9942.0}, {"date": "2023-02-28", "close": 3.21, "volume": 5839.0}, {"date": "2023-03-01", "close": 2.81, "volume": 11779.0}, {"date": "2023-03-02", "close": 2.51, "volume": 29029.0}, {"date": "2023-03-03", "close": 2.76, "volume": 10259.0}, {"date": "2023-03-06", "close": 2.71, "volume": 1076.0}, {"date": "2023-03-07", "close": 2.55, "volume": 12218.0}, {"date": "2023-03-08", "close": 2.55, "volume": 352.0}, {"date": "2023-03-09", "close": 2.66, "volume": 2703.0}, {"date": "2023-03-10", "close": 2.6434, "volume": 1003.0}, {"date": "2023-03-13", "close": 2.64, "volume": 3955.0}, {"date": "2023-03-14", "close": 2.6891, "volume": 4414.0}, {"date": "2023-03-15", "close": 2.67, "volume": 549.0}, {"date": "2023-03-16", "close": 2.95, "volume": 6967.0}, {"date": "2023-03-17", "close": 2.8679, "volume": 742.0}, {"date": "2023-03-20", "close": 2.8145, "volume": 7394.0}, {"date": "2023-03-21", "close": 2.8, "volume": 8206.0}, {"date": "2023-03-22", "close": 2.675, "volume": 5571.0}, {"date": "2023-03-23", "close": 2.84, "volume": 1099.0}, {"date": "2023-03-24", "close": 2.6, "volume": 2325.0}, {"date": "2023-03-27", "close": 2.84, "volume": 275.0}, {"date": "2023-03-28", "close": 2.82, "volume": 2760.0}, {"date": "2023-03-29", "close": 2.82, "volume": null}, {"date": "2023-03-30", "close": 2.8158, "volume": 165.0}, {"date": "2023-03-31", "close": 3.04, "volume": 21950.0}, {"date": "2023-04-03", "close": 2.94, "volume": 3967.0}, {"date": "2023-04-04", "close": 2.75, "volume": 3650.0}, {"date": "2023-04-05", "close": 2.99, "volume": 3216.0}, {"date": "2023-04-06", "close": 2.7, "volume": 4886.0}, {"date": "2023-04-10", "close": 2.8, "volume": 3143.0}, {"date": "2023-04-11", "close": 2.97, "volume": 17849.0}, {"date": "2023-04-12", "close": 3.01, "volume": 1230.0}, {"date": "2023-04-13", "close": 2.98, "volume": 3265.0}, {"date": "2023-04-14", "close": 2.9799, "volume": 1327.0}, {"date": "2023-04-17", "close": 2.9301, "volume": 4179.0}, {"date": "2023-04-18", "close": 2.9301, "volume": null}, {"date": "2023-04-19", "close": 2.92, "volume": 206.0}, {"date": "2023-04-20", "close": 3.0, "volume": 1802.0}, {"date": "2023-04-21", "close": 2.6, "volume": 11444.0}, {"date": "2023-04-24", "close": 2.38, "volume": 39880.0}, {"date": "2023-04-25", "close": 2.4743, "volume": 1759.0}, {"date": "2023-04-26", "close": 2.5, "volume": 13313.0}, {"date": "2023-04-27", "close": 2.6, "volume": 6685.0}, {"date": "2023-04-28", "close": 2.7932, "volume": 21827.0}, {"date": "2023-05-01", "close": 2.85, "volume": 642.0}, {"date": "2023-05-02", "close": 2.84, "volume": 5733.0}, {"date": "2023-05-03", "close": 3.0, "volume": 2422.0}, {"date": "2023-05-04", "close": 2.8, "volume": 4501.0}, {"date": "2023-05-05", "close": 2.72, "volume": 2901.0}, {"date": "2023-05-08", "close": 2.6999, "volume": 6332.0}, {"date": "2023-05-09", "close": 2.9725, "volume": 1587.0}, {"date": "2023-05-10", "close": 2.55, "volume": 14327.0}, {"date": "2023-05-11", "close": 2.895, "volume": 75684.0}, {"date": "2023-05-12", "close": 2.85, "volume": 19734.0}, {"date": "2023-05-15", "close": 2.76, "volume": 6216.0}, {"date": "2023-05-16", "close": 2.89, "volume": 636.0}, {"date": "2023-05-17", "close": 2.8973, "volume": 946.0}, {"date": "2023-05-18", "close": 2.9, "volume": 4788.0}, {"date": "2023-05-19", "close": 3.1, "volume": 58699.0}, {"date": "2023-05-22", "close": 3.43, "volume": 21471.0}, {"date": "2023-05-23", "close": 3.589, "volume": 15321.0}, {"date": "2023-05-24", "close": 3.589, "volume": null}, {"date": "2023-05-25", "close": 3.6582, "volume": 27056.0}, {"date": "2023-05-26", "close": 3.67, "volume": 55721.0}, {"date": "2023-05-30", "close": 3.33, "volume": 23697.0}, {"date": "2023-05-31", "close": 3.3, "volume": 31429.0}, {"date": "2023-06-01", "close": 3.2, "volume": 26698.0}, {"date": "2023-06-02", "close": 3.01, "volume": 13213.0}, {"date": "2023-06-05", "close": 3.25, "volume": 6796.0}, {"date": "2023-06-06", "close": 3.3747, "volume": 8566.0}, {"date": "2023-06-07", "close": 3.21, "volume": 5832.0}, {"date": "2023-06-08", "close": 3.26, "volume": 8000.0}, {"date": "2023-06-09", "close": 3.29, "volume": 2592.0}, {"date": "2023-06-12", "close": 3.155, "volume": 10077.0}, {"date": "2023-06-13", "close": 3.3, "volume": 25107.0}, {"date": "2023-06-14", "close": 2.95, "volume": 16071.0}, {"date": "2023-06-15", "close": 2.99, "volume": 33343.0}, {"date": "2023-06-16", "close": 3.08, "volume": 15650.0}, {"date": "2023-06-20", "close": 3.28, "volume": 44451.0}, {"date": "2023-06-21", "close": 3.35, "volume": 35947.0}, {"date": "2023-06-22", "close": 3.43, "volume": 16086.0}, {"date": "2023-06-23", "close": 3.3, "volume": 11479.0}, {"date": "2023-06-26", "close": 3.02, "volume": 22539.0}, {"date": "2023-06-27", "close": 3.14, "volume": 28189.0}, {"date": "2023-06-28", "close": 3.29, "volume": 4899.0}, {"date": "2023-06-29", "close": 3.2, "volume": 3071.0}, {"date": "2023-06-30", "close": 3.6, "volume": 1941.0}, {"date": "2023-07-03", "close": 3.63, "volume": 3997.0}, {"date": "2023-07-05", "close": 3.2, "volume": 52474.0}, {"date": "2023-07-06", "close": 3.36, "volume": 1598.0}, {"date": "2023-07-07", "close": 3.17, "volume": 2109.0}, {"date": "2023-07-10", "close": 3.34, "volume": 7860.0}, {"date": "2023-07-11", "close": 3.31, "volume": 405.0}, {"date": "2023-07-12", "close": 3.26, "volume": 3984.0}, {"date": "2023-07-13", "close": 3.14, "volume": 987.0}, {"date": "2023-07-14", "close": 3.1497, "volume": 12912.0}, {"date": "2023-07-17", "close": 3.14, "volume": 1847.0}, {"date": "2023-07-18", "close": 3.14, "volume": 16432.0}, {"date": "2023-07-19", "close": 3.15, "volume": 508.0}, {"date": "2023-07-20", "close": 3.1, "volume": 4172.0}, {"date": "2023-07-21", "close": 3.32, "volume": 6946.0}, {"date": "2023-07-24", "close": 3.15, "volume": 775.0}, {"date": "2023-07-25", "close": 3.3, "volume": 31666.0}, {"date": "2023-07-26", "close": 3.28, "volume": 29974.0}, {"date": "2023-07-27", "close": 3.37, "volume": 1222.0}, {"date": "2023-07-28", "close": 3.38, "volume": 27466.0}, {"date": "2023-07-31", "close": 3.23, "volume": 26734.0}, {"date": "2023-08-01", "close": 3.3, "volume": 2586.0}, {"date": "2023-08-02", "close": 3.18, "volume": 42356.0}, {"date": "2023-08-03", "close": 3.28, "volume": 36847.0}, {"date": "2023-08-04", "close": 3.25, "volume": 5723.0}, {"date": "2023-08-07", "close": 3.2, "volume": 25389.0}, {"date": "2023-08-08", "close": 3.14, "volume": 2331.0}, {"date": "2023-08-09", "close": 3.06, "volume": 25988.0}, {"date": "2023-08-10", "close": 3.14, "volume": 1347.0}, {"date": "2023-08-11", "close": 3.22, "volume": 1940.0}, {"date": "2023-08-14", "close": 3.1547, "volume": 3079.0}, {"date": "2023-08-15", "close": 3.2626, "volume": 8672.0}, {"date": "2023-08-16", "close": 3.2, "volume": 1283.0}, {"date": "2023-08-17", "close": 3.26, "volume": 233.0}, {"date": "2023-08-18", "close": 3.23, "volume": 18286.0}, {"date": "2023-08-21", "close": 3.1, "volume": 2942.0}, {"date": "2023-08-22", "close": 3.21, "volume": 3500.0}, {"date": "2023-08-23", "close": 3.25, "volume": 11612.0}, {"date": "2023-08-24", "close": 3.25, "volume": null}, {"date": "2023-08-25", "close": 3.16, "volume": 1027.0}, {"date": "2023-08-28", "close": 3.02, "volume": 19322.0}, {"date": "2023-08-29", "close": 3.18, "volume": 4732.0}, {"date": "2023-08-30", "close": 3.14, "volume": 2216.0}, {"date": "2023-08-31", "close": 3.04, "volume": 13558.0}, {"date": "2023-09-01", "close": 3.0851, "volume": 1620.0}, {"date": "2023-09-05", "close": 3.06, "volume": 5154.0}, {"date": "2023-09-06", "close": 3.03, "volume": 5812.0}, {"date": "2023-09-07", "close": 3.05, "volume": 2901.0}, {"date": "2023-09-08", "close": 2.99, "volume": 1184.0}, {"date": "2023-09-11", "close": 2.99, "volume": 27739.0}, {"date": "2023-09-12", "close": 3.04, "volume": 3200.0}, {"date": "2023-09-13", "close": 3.0899, "volume": 10478.0}, {"date": "2023-09-14", "close": 3.13, "volume": 4836.0}, {"date": "2023-09-15", "close": 3.15, "volume": 5368.0}, {"date": "2023-09-18", "close": 3.13, "volume": 74041.0}, {"date": "2023-09-19", "close": 3.09, "volume": 32788.0}, {"date": "2023-09-20", "close": 3.09, "volume": 3268.0}, {"date": "2023-09-21", "close": 3.1, "volume": 10720.0}, {"date": "2023-09-22", "close": 3.08, "volume": 1036.0}, {"date": "2023-09-25", "close": 3.18, "volume": 2273.0}, {"date": "2023-09-26", "close": 3.05, "volume": 1039.0}, {"date": "2023-09-27", "close": 3.08, "volume": 2886.0}, {"date": "2023-09-28", "close": 3.04, "volume": 17235.0}, {"date": "2023-09-29", "close": 3.01, "volume": 44917.0}, {"date": "2023-10-02", "close": 3.02, "volume": 5315.0}, {"date": "2023-10-03", "close": 2.86, "volume": 8424.0}, {"date": "2023-10-04", "close": 3.11, "volume": 8790.0}, {"date": "2023-10-05", "close": 3.1, "volume": 6544.0}, {"date": "2023-10-06", "close": 3.08, "volume": 10724.0}, {"date": "2023-10-09", "close": 3.1, "volume": 15071.0}, {"date": "2023-10-10", "close": 2.91, "volume": 19269.0}, {"date": "2023-10-11", "close": 3.04, "volume": 904.0}, {"date": "2023-10-12", "close": 2.94, "volume": 7740.0}, {"date": "2023-10-13", "close": 3.08, "volume": 5615.0}, {"date": "2023-10-16", "close": 3.1697, "volume": 8271.0}, {"date": "2023-10-17", "close": 3.23, "volume": 8495.0}, {"date": "2023-10-18", "close": 2.95, "volume": 18869.0}, {"date": "2023-10-19", "close": 3.085, "volume": 3950.0}, {"date": "2023-10-20", "close": 2.9786, "volume": 9008.0}, {"date": "2023-10-23", "close": 2.925, "volume": 16142.0}, {"date": "2023-10-24", "close": 2.85, "volume": 16208.0}, {"date": "2023-10-25", "close": 2.75, "volume": 30370.0}, {"date": "2023-10-26", "close": 2.935, "volume": 21192.0}, {"date": "2023-10-27", "close": 3.0304, "volume": 2047.0}, {"date": "2023-10-30", "close": 2.9, "volume": 6062.0}, {"date": "2023-10-31", "close": 2.91, "volume": 1419.0}, {"date": "2023-11-01", "close": 2.9, "volume": 1526.0}, {"date": "2023-11-02", "close": 2.97, "volume": 15369.0}, {"date": "2023-11-03", "close": 3.13, "volume": 46715.0}, {"date": "2023-11-06", "close": 3.0401, "volume": 4211.0}, {"date": "2023-11-07", "close": 3.17, "volume": 4456.0}, {"date": "2023-11-08", "close": 3.1726, "volume": 34965.0}, {"date": "2023-11-09", "close": 3.22, "volume": 18119.0}, {"date": "2023-11-10", "close": 3.1, "volume": 24398.0}, {"date": "2023-11-13", "close": 3.1, "volume": 511.0}, {"date": "2023-11-14", "close": 3.225, "volume": 3864.0}, {"date": "2023-11-15", "close": 3.3, "volume": 10096.0}, {"date": "2023-11-16", "close": 3.1, "volume": 11744.0}, {"date": "2023-11-17", "close": 3.01, "volume": 29812.0}, {"date": "2023-11-20", "close": 3.075, "volume": 1137.0}, {"date": "2023-11-21", "close": 3.1503, "volume": 8848.0}, {"date": "2023-11-22", "close": 3.29, "volume": 4653.0}, {"date": "2023-11-24", "close": 3.347, "volume": 2239.0}, {"date": "2023-11-27", "close": 3.29, "volume": 4194.0}, {"date": "2023-11-28", "close": 3.34, "volume": 41072.0}, {"date": "2023-11-29", "close": 3.3, "volume": 21374.0}, {"date": "2023-11-30", "close": 3.28, "volume": 32974.0}, {"date": "2023-12-01", "close": 3.3137, "volume": 21125.0}, {"date": "2023-12-04", "close": 3.28, "volume": 5516.0}, {"date": "2023-12-05", "close": 3.33, "volume": 843.0}, {"date": "2023-12-06", "close": 3.3, "volume": 11383.0}, {"date": "2023-12-07", "close": 3.26, "volume": 4403.0}, {"date": "2023-12-08", "close": 3.28, "volume": 579.0}, {"date": "2023-12-11", "close": 3.205, "volume": 21787.0}, {"date": "2023-12-12", "close": 3.04, "volume": 5155.0}, {"date": "2023-12-13", "close": 3.1, "volume": 8307.0}, {"date": "2023-12-14", "close": 3.11, "volume": 7534.0}, {"date": "2023-12-15", "close": 3.11, "volume": 1212.0}, {"date": "2023-12-18", "close": 3.02, "volume": 9471.0}, {"date": "2023-12-19", "close": 3.05, "volume": 41034.0}, {"date": "2023-12-20", "close": 3.06, "volume": 9347.0}, {"date": "2023-12-21", "close": 3.2, "volume": 34488.0}, {"date": "2023-12-22", "close": 3.01, "volume": 63520.0}, {"date": "2023-12-26", "close": 3.0, "volume": 3374.0}, {"date": "2023-12-27", "close": 3.05, "volume": 3395.0}, {"date": "2023-12-28", "close": 2.95, "volume": 20836.0}, {"date": "2023-12-29", "close": 2.94, "volume": 71492.0}, {"date": "2024-01-02", "close": 3.05, "volume": 5444.0}, {"date": "2024-01-03", "close": 3.18, "volume": 69234.0}, {"date": "2024-01-04", "close": 3.1667, "volume": 722.0}, {"date": "2024-01-05", "close": 3.13, "volume": 4342.0}, {"date": "2024-01-08", "close": 3.11, "volume": 50796.0}, {"date": "2024-01-09", "close": 3.1, "volume": 24433.0}, {"date": "2024-01-10", "close": 3.07, "volume": 4361.0}, {"date": "2024-01-11", "close": 3.08, "volume": 13686.0}, {"date": "2024-01-12", "close": 3.27, "volume": 64788.0}, {"date": "2024-01-16", "close": 3.55, "volume": 71925.0}, {"date": "2024-01-17", "close": 3.56, "volume": 8784.0}, {"date": "2024-01-18", "close": 3.3, "volume": 19267.0}, {"date": "2024-01-19", "close": 3.53, "volume": 38450.0}, {"date": "2024-01-22", "close": 3.62, "volume": 19299.0}, {"date": "2024-01-23", "close": 3.98, "volume": 11070.0}, {"date": "2024-01-24", "close": 3.95, "volume": 4925.0}, {"date": "2024-01-25", "close": 3.975, "volume": 11151.0}, {"date": "2024-01-26", "close": 4.13, "volume": 26884.0}, {"date": "2024-01-29", "close": 4.26, "volume": 10756.0}, {"date": "2024-01-30", "close": 4.29, "volume": 7268.0}, {"date": "2024-01-31", "close": 4.38, "volume": 27891.0}, {"date": "2024-02-01", "close": 4.22, "volume": 13881.0}, {"date": "2024-02-02", "close": 4.21, "volume": 13732.0}, {"date": "2024-02-05", "close": 4.23, "volume": 3913.0}, {"date": "2024-02-06", "close": 4.29, "volume": 18257.0}, {"date": "2024-02-07", "close": 4.46, "volume": 18458.0}, {"date": "2024-02-08", "close": 4.4, "volume": 15804.0}, {"date": "2024-02-09", "close": 4.45, "volume": 14684.0}, {"date": "2024-02-12", "close": 4.5348, "volume": 3715.0}, {"date": "2024-02-13", "close": 4.2943, "volume": 4675.0}, {"date": "2024-02-14", "close": 4.23, "volume": 2491.0}, {"date": "2024-02-15", "close": 4.715, "volume": 90529.0}, {"date": "2024-02-16", "close": 5.0, "volume": 40711.0}, {"date": "2024-02-20", "close": 5.64, "volume": 49056.0}, {"date": "2024-02-21", "close": 5.9, "volume": 38610.0}, {"date": "2024-02-22", "close": 6.99, "volume": 231061.0}, {"date": "2024-02-23", "close": 7.15, "volume": 138024.0}, {"date": "2024-02-26", "close": 6.78, "volume": 58879.0}, {"date": "2024-02-27", "close": 6.83, "volume": 23418.0}, {"date": "2024-02-28", "close": 6.5, "volume": 56846.0}, {"date": "2024-02-29", "close": 6.69, "volume": 24242.0}, {"date": "2024-03-01", "close": 7.0, "volume": 195704.0}, {"date": "2024-03-04", "close": 7.05, "volume": 82240.0}, {"date": "2024-03-05", "close": 7.0, "volume": 122672.0}, {"date": "2024-03-06", "close": 6.95, "volume": 23551.0}, {"date": "2024-03-07", "close": 6.91, "volume": 10817.0}, {"date": "2024-03-08", "close": 6.73, "volume": 39921.0}, {"date": "2024-03-11", "close": 6.85, "volume": 19274.0}, {"date": "2024-03-12", "close": 6.96, "volume": 32398.0}, {"date": "2024-03-13", "close": 6.99, "volume": 68255.0}, {"date": "2024-03-14", "close": 7.0, "volume": 116261.0}, {"date": "2024-03-15", "close": 6.97, "volume": 38941.0}, {"date": "2024-03-18", "close": 6.8, "volume": 39111.0}, {"date": "2024-03-19", "close": 6.93, "volume": 28301.0}, {"date": "2024-03-20", "close": 6.67, "volume": 26245.0}, {"date": "2024-03-21", "close": 7.03, "volume": 55567.0}, {"date": "2024-03-22", "close": 7.07, "volume": 19065.0}, {"date": "2024-03-25", "close": 7.0, "volume": 74767.0}, {"date": "2024-03-26", "close": 6.92, "volume": 61386.0}, {"date": "2024-03-27", "close": 6.98, "volume": 14307.0}, {"date": "2024-03-28", "close": 6.965, "volume": 27588.0}, {"date": "2024-04-01", "close": 6.9, "volume": 18950.0}, {"date": "2024-04-02", "close": 7.02, "volume": 16621.0}, {"date": "2024-04-03", "close": 7.66, "volume": 164469.0}, {"date": "2024-04-04", "close": 7.17, "volume": 34210.0}, {"date": "2024-04-05", "close": 7.53, "volume": 10500.0}, {"date": "2024-04-08", "close": 7.45, "volume": 27993.0}, {"date": "2024-04-09", "close": 7.19, "volume": 12675.0}, {"date": "2024-04-10", "close": 7.31, "volume": 37905.0}, {"date": "2024-04-11", "close": 7.28, "volume": 5815.0}, {"date": "2024-04-12", "close": 6.96, "volume": 9835.0}, {"date": "2024-04-15", "close": 6.89, "volume": 30615.0}, {"date": "2024-04-16", "close": 6.66, "volume": 21026.0}, {"date": "2024-04-17", "close": 6.98, "volume": 22744.0}, {"date": "2024-04-18", "close": 6.95, "volume": 15319.0}, {"date": "2024-04-19", "close": 6.91, "volume": 13242.0}, {"date": "2024-04-22", "close": 6.85, "volume": 23101.0}, {"date": "2024-04-23", "close": 6.94, "volume": 19295.0}, {"date": "2024-04-24", "close": 6.83, "volume": 5640.0}, {"date": "2024-04-25", "close": 6.74, "volume": 7491.0}, {"date": "2024-04-26", "close": 6.78, "volume": 7105.0}, {"date": "2024-04-29", "close": 6.9, "volume": 27021.0}, {"date": "2024-04-30", "close": 6.5601, "volume": 68102.0}, {"date": "2024-05-01", "close": 6.69, "volume": 15653.0}, {"date": "2024-05-02", "close": 6.77, "volume": 7835.0}, {"date": "2024-05-03", "close": 6.9, "volume": 2737.0}, {"date": "2024-05-06", "close": 6.8, "volume": 11937.0}, {"date": "2024-05-07", "close": 6.84, "volume": 33700.0}, {"date": "2024-05-08", "close": 6.75, "volume": 6458.0}, {"date": "2024-05-09", "close": 6.6, "volume": 19730.0}, {"date": "2024-05-10", "close": 6.95, "volume": 17956.0}, {"date": "2024-05-13", "close": 6.95, "volume": 23985.0}, {"date": "2024-05-14", "close": 7.02, "volume": 27141.0}, {"date": "2024-05-15", "close": 7.475, "volume": 192906.0}, {"date": "2024-05-16", "close": 8.06, "volume": 196019.0}, {"date": "2024-05-17", "close": 8.29, "volume": 59948.0}, {"date": "2024-05-20", "close": 7.99, "volume": 80720.0}, {"date": "2024-05-21", "close": 7.93, "volume": 41518.0}, {"date": "2024-05-22", "close": 7.855, "volume": 14779.0}, {"date": "2024-05-23", "close": 7.5, "volume": 89262.0}, {"date": "2024-05-24", "close": 7.56, "volume": 65490.0}, {"date": "2024-05-28", "close": 7.41, "volume": 23773.0}, {"date": "2024-05-29", "close": 7.45, "volume": 34889.0}, {"date": "2024-05-30", "close": 7.44, "volume": 39510.0}, {"date": "2024-05-31", "close": 7.5, "volume": 22024.0}, {"date": "2024-06-03", "close": 7.43, "volume": 26903.0}, {"date": "2024-06-04", "close": 7.35, "volume": 13144.0}, {"date": "2024-06-05", "close": 7.36, "volume": 23293.0}, {"date": "2024-06-06", "close": 7.325, "volume": 13236.0}, {"date": "2024-06-07", "close": 7.12, "volume": 67021.0}, {"date": "2024-06-10", "close": 7.25, "volume": 14727.0}, {"date": "2024-06-11", "close": 7.31, "volume": 17482.0}, {"date": "2024-06-12", "close": 6.89, "volume": 69679.0}, {"date": "2024-06-13", "close": 7.045, "volume": 18136.0}, {"date": "2024-06-14", "close": 7.0, "volume": 52272.0}, {"date": "2024-06-17", "close": 7.3, "volume": 92905.0}, {"date": "2024-06-18", "close": 7.45, "volume": 58941.0}, {"date": "2024-06-20", "close": 7.25, "volume": 22713.0}, {"date": "2024-06-21", "close": 7.79, "volume": 87013.0}, {"date": "2024-06-24", "close": 7.99, "volume": 57418.0}, {"date": "2024-06-25", "close": 8.09, "volume": 29471.0}, {"date": "2024-06-26", "close": 8.02, "volume": 27254.0}, {"date": "2024-06-27", "close": 8.15, "volume": 87701.0}, {"date": "2024-06-28", "close": 8.15, "volume": 28835.0}, {"date": "2024-07-01", "close": 8.13, "volume": 24335.0}, {"date": "2024-07-02", "close": 8.15, "volume": 10594.0}, {"date": "2024-07-03", "close": 8.06, "volume": 4106.0}, {"date": "2024-07-05", "close": 8.0, "volume": 9954.0}, {"date": "2024-07-08", "close": 8.02, "volume": 6368.0}, {"date": "2024-07-09", "close": 7.8, "volume": 9345.0}, {"date": "2024-07-10", "close": 7.75, "volume": 5747.0}, {"date": "2024-07-11", "close": 7.88, "volume": 15869.0}, {"date": "2024-07-12", "close": 7.99, "volume": 9838.0}, {"date": "2024-07-15", "close": 8.08, "volume": 5351.0}, {"date": "2024-07-16", "close": 8.2, "volume": 20097.0}, {"date": "2024-07-17", "close": 8.13, "volume": 7167.0}, {"date": "2024-07-18", "close": 8.04, "volume": 10402.0}, {"date": "2024-07-19", "close": 7.9, "volume": 37244.0}, {"date": "2024-07-22", "close": 7.94, "volume": 11697.0}, {"date": "2024-07-23", "close": 7.75, "volume": 10831.0}, {"date": "2024-07-24", "close": 7.82, "volume": 8747.0}, {"date": "2024-07-25", "close": 7.53, "volume": 22439.0}, {"date": "2024-07-26", "close": 7.79, "volume": 17968.0}, {"date": "2024-07-29", "close": 7.7, "volume": 13196.0}, {"date": "2024-07-30", "close": 7.66, "volume": 47802.0}, {"date": "2024-07-31", "close": 8.2, "volume": 159668.0}, {"date": "2024-08-01", "close": 8.21, "volume": 151092.0}, {"date": "2024-08-02", "close": 8.135, "volume": 87118.0}, {"date": "2024-08-05", "close": 8.0, "volume": 50828.0}, {"date": "2024-08-06", "close": 8.04, "volume": 18353.0}, {"date": "2024-08-07", "close": 7.89, "volume": 10373.0}, {"date": "2024-08-08", "close": 8.04, "volume": 16470.0}, {"date": "2024-08-09", "close": 7.97, "volume": 18743.0}, {"date": "2024-08-12", "close": 7.895, "volume": 9518.0}, {"date": "2024-08-13", "close": 7.85, "volume": 11684.0}, {"date": "2024-08-14", "close": 7.8, "volume": 5883.0}, {"date": "2024-08-15", "close": 7.83, "volume": 1638.0}, {"date": "2024-08-16", "close": 7.7, "volume": 6083.0}, {"date": "2024-08-19", "close": 7.8, "volume": 17507.0}, {"date": "2024-08-20", "close": 7.802, "volume": 19144.0}, {"date": "2024-08-21", "close": 7.76, "volume": 9637.0}, {"date": "2024-08-22", "close": 7.775, "volume": 19578.0}, {"date": "2024-08-23", "close": 7.55, "volume": 52378.0}, {"date": "2024-08-26", "close": 7.81, "volume": 20318.0}, {"date": "2024-08-27", "close": 7.775, "volume": 16823.0}, {"date": "2024-08-28", "close": 7.72, "volume": 3450.0}, {"date": "2024-08-29", "close": 7.685, "volume": 3423.0}, {"date": "2024-08-30", "close": 7.56, "volume": 13432.0}, {"date": "2024-09-03", "close": 7.68, "volume": 13929.0}, {"date": "2024-09-04", "close": 7.8, "volume": 14141.0}, {"date": "2024-09-05", "close": 7.75, "volume": 4847.0}, {"date": "2024-09-06", "close": 7.71, "volume": 14239.0}, {"date": "2024-09-09", "close": 7.8, "volume": 5104.0}, {"date": "2024-09-10", "close": 7.9, "volume": 79962.0}, {"date": "2024-09-11", "close": 7.8, "volume": 37178.0}, {"date": "2024-09-12", "close": 7.8, "volume": 22348.0}, {"date": "2024-09-13", "close": 8.0, "volume": 173417.0}, {"date": "2024-09-16", "close": 8.2, "volume": 68571.0}, {"date": "2024-09-17", "close": 8.4, "volume": 102893.0}, {"date": "2024-09-18", "close": 8.5, "volume": 171294.0}, {"date": "2024-09-19", "close": 8.395, "volume": 99173.0}, {"date": "2024-09-20", "close": 8.3, "volume": 97810.0}, {"date": "2024-09-23", "close": 8.16, "volume": 42105.0}, {"date": "2024-09-24", "close": 8.06, "volume": 58360.0}, {"date": "2024-09-25", "close": 8.0, "volume": 121600.0}, {"date": "2024-09-26", "close": 8.0, "volume": 109941.0}, {"date": "2024-09-27", "close": 8.0, "volume": 50481.0}, {"date": "2024-09-30", "close": 7.99, "volume": 27339.0}, {"date": "2024-10-01", "close": 8.0, "volume": 16593.0}, {"date": "2024-10-02", "close": 8.08, "volume": 29258.0}, {"date": "2024-10-03", "close": 8.17, "volume": 54109.0}, {"date": "2024-10-04", "close": 8.12, "volume": 44966.0}, {"date": "2024-10-07", "close": 8.42, "volume": 151334.0}, {"date": "2024-10-08", "close": 8.68, "volume": 271409.0}, {"date": "2024-10-09", "close": 8.67, "volume": 112997.0}, {"date": "2024-10-10", "close": 8.62, "volume": 92377.0}, {"date": "2024-10-11", "close": 8.51, "volume": 68509.0}, {"date": "2024-10-14", "close": 8.43, "volume": 43349.0}, {"date": "2024-10-15", "close": 8.25, "volume": 70756.0}, {"date": "2024-10-16", "close": 8.34, "volume": 92737.0}, {"date": "2024-10-17", "close": 8.33, "volume": 32086.0}, {"date": "2024-10-18", "close": 8.25, "volume": 85673.0}, {"date": "2024-10-21", "close": 8.11, "volume": 51923.0}, {"date": "2024-10-22", "close": 8.15, "volume": 66535.0}, {"date": "2024-10-23", "close": 7.98, "volume": 38147.0}, {"date": "2024-10-24", "close": 8.02, "volume": 36102.0}, {"date": "2024-10-25", "close": 8.01, "volume": 38251.0}, {"date": "2024-10-28", "close": 7.94, "volume": 98701.0}, {"date": "2024-10-29", "close": 7.95, "volume": 43449.0}, {"date": "2024-10-30", "close": 7.91, "volume": 43694.0}, {"date": "2024-10-31", "close": 7.86, "volume": 13149.0}, {"date": "2024-11-01", "close": 7.77, "volume": 28920.0}, {"date": "2024-11-04", "close": 7.66, "volume": 46142.0}, {"date": "2024-11-05", "close": 7.54, "volume": 49316.0}, {"date": "2024-11-06", "close": 7.44, "volume": 41717.0}, {"date": "2024-11-07", "close": 7.47, "volume": 18655.0}, {"date": "2024-11-08", "close": 7.5, "volume": 25586.0}, {"date": "2024-11-11", "close": 7.5, "volume": 56863.0}, {"date": "2024-11-12", "close": 7.5, "volume": 25611.0}, {"date": "2024-11-13", "close": 8.07, "volume": 87435.0}, {"date": "2024-11-14", "close": 8.06, "volume": 138969.0}, {"date": "2024-11-15", "close": 7.9, "volume": 134530.0}, {"date": "2024-11-18", "close": 7.58, "volume": 79290.0}, {"date": "2024-11-19", "close": 7.01, "volume": 538397.0}, {"date": "2024-11-20", "close": 7.3, "volume": 82409.0}, {"date": "2024-11-21", "close": 7.3, "volume": 81793.0}, {"date": "2024-11-22", "close": 7.6, "volume": 74177.0}, {"date": "2024-11-25", "close": 7.72, "volume": 49019.0}, {"date": "2024-11-26", "close": 7.83, "volume": 212044.0}, {"date": "2024-11-27", "close": 7.6, "volume": 68639.0}, {"date": "2024-11-29", "close": 7.75, "volume": 29946.0}, {"date": "2024-12-02", "close": 7.95, "volume": 81172.0}, {"date": "2024-12-03", "close": 8.02, "volume": 103634.0}, {"date": "2024-12-04", "close": 7.9, "volume": 39260.0}, {"date": "2024-12-05", "close": 7.9, "volume": 11731.0}, {"date": "2024-12-06", "close": 7.9, "volume": 69416.0}, {"date": "2024-12-09", "close": 7.72, "volume": 71202.0}, {"date": "2024-12-10", "close": 7.52, "volume": 43607.0}, {"date": "2024-12-11", "close": 7.42, "volume": 52710.0}, {"date": "2024-12-12", "close": 7.37, "volume": 24194.0}, {"date": "2024-12-13", "close": 7.31, "volume": 33228.0}, {"date": "2024-12-16", "close": 7.29, "volume": 16225.0}, {"date": "2024-12-17", "close": 7.35, "volume": 55242.0}, {"date": "2024-12-18", "close": 7.12, "volume": 32568.0}, {"date": "2024-12-19", "close": 6.93, "volume": 48204.0}, {"date": "2024-12-20", "close": 7.25, "volume": 167194.0}, {"date": "2024-12-23", "close": 7.01, "volume": 31183.0}, {"date": "2024-12-24", "close": 6.97, "volume": 10522.0}, {"date": "2024-12-26", "close": 7.04, "volume": 8530.0}, {"date": "2024-12-27", "close": 6.77, "volume": 152739.0}, {"date": "2024-12-30", "close": 6.29, "volume": 223976.0}, {"date": "2024-12-31", "close": 6.45, "volume": 69725.0}, {"date": "2025-01-02", "close": 6.32, "volume": 38063.0}, {"date": "2025-01-03", "close": 6.55, "volume": 58039.0}, {"date": "2025-01-06", "close": 6.53, "volume": 33539.0}, {"date": "2025-01-07", "close": 6.37, "volume": 21437.0}, {"date": "2025-01-08", "close": 6.18, "volume": 40276.0}, {"date": "2025-01-10", "close": 6.32, "volume": 18635.0}, {"date": "2025-01-13", "close": 6.109, "volume": 23530.0}, {"date": "2025-01-14", "close": 6.11, "volume": 25635.0}, {"date": "2025-01-15", "close": 6.07, "volume": 103286.0}, {"date": "2025-01-16", "close": 6.29, "volume": 83010.0}, {"date": "2025-01-17", "close": 6.37, "volume": 56512.0}, {"date": "2025-01-21", "close": 6.47, "volume": 30001.0}, {"date": "2025-01-22", "close": 6.58, "volume": 22848.0}, {"date": "2025-01-23", "close": 6.71, "volume": 40173.0}, {"date": "2025-01-24", "close": 6.6, "volume": 75266.0}, {"date": "2025-01-27", "close": 6.58, "volume": 22403.0}, {"date": "2025-01-28", "close": 6.69, "volume": 15046.0}, {"date": "2025-01-29", "close": 6.79, "volume": 7615.0}, {"date": "2025-01-30", "close": 6.6, "volume": 24036.0}, {"date": "2025-01-31", "close": 6.58, "volume": 12614.0}, {"date": "2025-02-03", "close": 6.41, "volume": 21568.0}, {"date": "2025-02-04", "close": 6.49, "volume": 8284.0}, {"date": "2025-02-05", "close": 6.5, "volume": 6823.0}, {"date": "2025-02-06", "close": 6.8, "volume": 24071.0}, {"date": "2025-02-07", "close": 6.855, "volume": 57002.0}, {"date": "2025-02-10", "close": 6.83, "volume": 20084.0}, {"date": "2025-02-11", "close": 6.7, "volume": 38324.0}, {"date": "2025-02-12", "close": 6.87, "volume": 20534.0}, {"date": "2025-02-13", "close": 7.79, "volume": 117050.0}, {"date": "2025-02-14", "close": 8.25, "volume": 106271.0}, {"date": "2025-02-18", "close": 8.1, "volume": 79377.0}, {"date": "2025-02-19", "close": 8.23, "volume": 168378.0}, {"date": "2025-02-20", "close": 8.44, "volume": 169341.0}, {"date": "2025-02-21", "close": 8.19, "volume": 160941.0}, {"date": "2025-02-24", "close": 7.76, "volume": 50987.0}, {"date": "2025-02-25", "close": 7.74, "volume": 31137.0}, {"date": "2025-02-26", "close": 7.77, "volume": 16775.0}, {"date": "2025-02-27", "close": 7.63, "volume": 44249.0}, {"date": "2025-02-28", "close": 7.92, "volume": 19172.0}, {"date": "2025-03-03", "close": 7.56, "volume": 13705.0}, {"date": "2025-03-04", "close": 7.58, "volume": 35416.0}, {"date": "2025-03-05", "close": 7.77, "volume": 23820.0}, {"date": "2025-03-06", "close": 7.69, "volume": 8671.0}, {"date": "2025-03-07", "close": 7.6, "volume": 19491.0}, {"date": "2025-03-10", "close": 7.09, "volume": 87064.0}, {"date": "2025-03-11", "close": 6.99, "volume": 37755.0}, {"date": "2025-03-12", "close": 6.89, "volume": 23700.0}, {"date": "2025-03-13", "close": 6.75, "volume": 71708.0}, {"date": "2025-03-14", "close": 7.06, "volume": 26859.0}, {"date": "2025-03-17", "close": 7.1, "volume": 24231.0}, {"date": "2025-03-18", "close": 7.04, "volume": 9858.0}, {"date": "2025-03-19", "close": 7.19, "volume": 35067.0}, {"date": "2025-03-20", "close": 7.11, "volume": 7607.0}, {"date": "2025-03-21", "close": 7.37, "volume": 13628.0}, {"date": "2025-03-24", "close": 7.47, "volume": 17585.0}, {"date": "2025-03-25", "close": 7.42, "volume": 5330.0}, {"date": "2025-03-26", "close": 7.34, "volume": 24568.0}, {"date": "2025-03-27", "close": 7.3, "volume": 4650.0}, {"date": "2025-03-28", "close": 7.34, "volume": 16160.0}, {"date": "2025-03-31", "close": 7.25, "volume": 27281.0}, {"date": "2025-04-01", "close": 7.04, "volume": 20418.0}, {"date": "2025-04-02", "close": 7.25, "volume": 9954.0}, {"date": "2025-04-03", "close": 6.99, "volume": 32538.0}, {"date": "2025-04-04", "close": 6.35, "volume": 59156.0}, {"date": "2025-04-07", "close": 6.3, "volume": 28614.0}, {"date": "2025-04-08", "close": 6.18, "volume": 42356.0}, {"date": "2025-04-09", "close": 6.63, "volume": 27173.0}, {"date": "2025-04-10", "close": 6.39, "volume": 46821.0}, {"date": "2025-04-11", "close": 6.88, "volume": 19892.0}, {"date": "2025-04-14", "close": 7.07, "volume": 19159.0}, {"date": "2025-04-15", "close": 7.08, "volume": 31545.0}, {"date": "2025-04-16", "close": 7.07, "volume": 6950.0}, {"date": "2025-04-17", "close": 7.1, "volume": 25361.0}, {"date": "2025-04-21", "close": 6.8, "volume": 39403.0}, {"date": "2025-04-22", "close": 7.055, "volume": 41799.0}, {"date": "2025-04-23", "close": 7.25, "volume": 12959.0}, {"date": "2025-04-24", "close": 7.16, "volume": 16302.0}, {"date": "2025-04-25", "close": 7.17, "volume": 14947.0}, {"date": "2025-04-28", "close": 7.24, "volume": 56816.0}, {"date": "2025-04-29", "close": 7.18, "volume": 17548.0}, {"date": "2025-04-30", "close": 7.2, "volume": 15564.0}, {"date": "2025-05-01", "close": 7.28, "volume": 4888.0}, {"date": "2025-05-02", "close": 7.83, "volume": 136107.0}, {"date": "2025-05-05", "close": 8.13, "volume": 20545.0}, {"date": "2025-05-06", "close": 8.14, "volume": 10083.0}, {"date": "2025-05-07", "close": 8.13, "volume": 3693.0}, {"date": "2025-05-08", "close": 8.17, "volume": 5748.0}, {"date": "2025-05-09", "close": 8.19, "volume": 2098.0}, {"date": "2025-05-12", "close": 8.3, "volume": 35765.0}, {"date": "2025-05-13", "close": 8.25, "volume": 9192.0}, {"date": "2025-05-14", "close": 8.1, "volume": 25247.0}, {"date": "2025-05-15", "close": 7.98, "volume": 23432.0}, {"date": "2025-05-16", "close": 8.0, "volume": 63557.0}, {"date": "2025-05-19", "close": 7.86, "volume": 9770.0}, {"date": "2025-05-20", "close": 7.64, "volume": 39391.0}, {"date": "2025-05-21", "close": 7.3, "volume": 42572.0}, {"date": "2025-05-22", "close": 7.53, "volume": 27523.0}, {"date": "2025-05-23", "close": 7.29, "volume": 1365.0}, {"date": "2025-05-27", "close": 7.09, "volume": 230340.0}, {"date": "2025-05-28", "close": 7.12, "volume": 46663.0}, {"date": "2025-05-29", "close": 7.09, "volume": 15382.0}, {"date": "2025-05-30", "close": 7.24, "volume": 40345.0}, {"date": "2025-06-02", "close": 7.25, "volume": 30587.0}, {"date": "2025-06-03", "close": 7.25, "volume": 25705.0}, {"date": "2025-06-04", "close": 7.19, "volume": 13090.0}, {"date": "2025-06-05", "close": 7.25, "volume": 44459.0}, {"date": "2025-06-06", "close": 7.43, "volume": 53162.0}, {"date": "2025-06-09", "close": 7.47, "volume": 48820.0}, {"date": "2025-06-10", "close": 7.54, "volume": 41530.0}, {"date": "2025-06-11", "close": 7.49, "volume": 16077.0}, {"date": "2025-06-12", "close": 7.48, "volume": 29215.0}, {"date": "2025-06-13", "close": 7.74, "volume": 64661.0}, {"date": "2025-06-16", "close": 7.81, "volume": 36523.0}, {"date": "2025-06-17", "close": 7.85, "volume": 14039.0}, {"date": "2025-06-18", "close": 7.79, "volume": 17736.0}, {"date": "2025-06-20", "close": 7.69, "volume": 11931.0}, {"date": "2025-06-23", "close": 7.69, "volume": 8293.0}, {"date": "2025-06-24", "close": 7.7, "volume": 20663.0}, {"date": "2025-06-25", "close": 7.7, "volume": 674412.0}, {"date": "2025-06-26", "close": 7.71, "volume": 286981.0}, {"date": "2025-06-27", "close": 8.44, "volume": 77013.0}, {"date": "2025-06-30", "close": 8.49, "volume": 117853.0}, {"date": "2025-07-01", "close": 8.4, "volume": 55256.0}, {"date": "2025-07-02", "close": 8.35, "volume": 22939.0}, {"date": "2025-07-03", "close": 8.47, "volume": 42914.0}, {"date": "2025-07-07", "close": 8.39, "volume": 57482.0}, {"date": "2025-07-08", "close": 8.4, "volume": 52299.0}, {"date": "2025-07-09", "close": 8.4, "volume": 33313.0}, {"date": "2025-07-10", "close": 8.36, "volume": 38236.0}, {"date": "2025-07-11", "close": 8.37, "volume": 32627.0}, {"date": "2025-07-14", "close": 8.39, "volume": 35170.0}, {"date": "2025-07-15", "close": 8.22, "volume": 29684.0}, {"date": "2025-07-16", "close": 8.32, "volume": 36060.0}, {"date": "2025-07-17", "close": 8.23, "volume": 24252.0}, {"date": "2025-07-18", "close": 8.29, "volume": 35510.0}, {"date": "2025-07-21", "close": 8.5, "volume": 41909.0}, {"date": "2025-07-22", "close": 8.54, "volume": 33433.0}, {"date": "2025-07-23", "close": 8.47, "volume": 17745.0}, {"date": "2025-07-24", "close": 8.43, "volume": 22200.0}, {"date": "2025-07-25", "close": 8.45, "volume": 24457.0}, {"date": "2025-07-28", "close": 8.35, "volume": 25746.0}, {"date": "2025-07-29", "close": 8.4, "volume": 9105.0}, {"date": "2025-07-30", "close": 8.43, "volume": 27061.0}, {"date": "2025-07-31", "close": 8.4, "volume": 21281.0}, {"date": "2025-08-01", "close": 8.26, "volume": 18065.0}, {"date": "2025-08-04", "close": 8.49, "volume": 67159.0}, {"date": "2025-08-05", "close": 8.39, "volume": 29105.0}, {"date": "2025-08-06", "close": 8.37, "volume": 19037.0}, {"date": "2025-08-07", "close": 8.11, "volume": 29560.0}, {"date": "2025-08-08", "close": 8.315, "volume": 18699.0}, {"date": "2025-08-11", "close": 8.37, "volume": 7243.0}, {"date": "2025-08-12", "close": 8.14, "volume": 21347.0}, {"date": "2025-08-13", "close": 8.14, "volume": 11692.0}, {"date": "2025-08-14", "close": 8.18, "volume": 3126.0}, {"date": "2025-08-15", "close": 8.07, "volume": 13229.0}, {"date": "2025-08-18", "close": 8.12, "volume": 65142.0}, {"date": "2025-08-19", "close": 8.285, "volume": 17135.0}, {"date": "2025-08-20", "close": 8.25, "volume": 3599.0}, {"date": "2025-08-21", "close": 8.5, "volume": 20145.0}, {"date": "2025-08-22", "close": 8.7, "volume": 48862.0}, {"date": "2025-08-25", "close": 8.5, "volume": 8526.0}, {"date": "2025-08-26", "close": 8.45, "volume": 5258.0}, {"date": "2025-08-27", "close": 8.29, "volume": 11210.0}, {"date": "2025-08-28", "close": 8.35, "volume": 12493.0}, {"date": "2025-08-29", "close": 8.26, "volume": 25818.0}, {"date": "2025-09-02", "close": 8.41, "volume": 15194.0}, {"date": "2025-09-03", "close": 8.18, "volume": 45409.0}, {"date": "2025-09-04", "close": 8.12, "volume": 13643.0}, {"date": "2025-09-05", "close": 8.24, "volume": 29825.0}, {"date": "2025-09-08", "close": 8.15, "volume": 31844.0}, {"date": "2025-09-09", "close": 8.15, "volume": 8895.0}, {"date": "2025-09-10", "close": 8.08, "volume": 13492.0}, {"date": "2025-09-11", "close": 8.07, "volume": 7183.0}, {"date": "2025-09-12", "close": 7.75, "volume": 114971.0}, {"date": "2025-09-15", "close": 7.6, "volume": 156090.0}, {"date": "2025-09-16", "close": 7.2, "volume": 22910.0}, {"date": "2025-09-17", "close": 6.9, "volume": 180630.0}, {"date": "2025-09-18", "close": 6.99, "volume": 351048.0}, {"date": "2025-09-19", "close": 6.95, "volume": 111646.0}, {"date": "2025-09-22", "close": 6.82, "volume": 95856.0}, {"date": "2025-09-23", "close": 6.8, "volume": 66116.0}, {"date": "2025-09-24", "close": 6.86, "volume": 29534.0}, {"date": "2025-09-25", "close": 7.12, "volume": 39563.0}, {"date": "2025-09-26", "close": 6.98, "volume": 38253.0}, {"date": "2025-09-29", "close": 7.08, "volume": 46011.0}, {"date": "2025-09-30", "close": 6.9, "volume": 55918.0}, {"date": "2025-10-01", "close": 6.71, "volume": 47009.0}, {"date": "2025-10-02", "close": 6.94, "volume": 60758.0}, {"date": "2025-10-03", "close": 6.86, "volume": 12683.0}, {"date": "2025-10-06", "close": 6.8, "volume": 37211.0}, {"date": "2025-10-07", "close": 6.81, "volume": 34608.0}, {"date": "2025-10-08", "close": 6.8, "volume": 29246.0}, {"date": "2025-10-09", "close": 6.81, "volume": 121075.0}, {"date": "2025-10-10", "close": 6.6, "volume": 80637.0}, {"date": "2025-10-13", "close": 6.58, "volume": 68758.0}, {"date": "2025-10-14", "close": 6.35, "volume": 117076.0}, {"date": "2025-10-15", "close": 6.59, "volume": 38523.0}, {"date": "2025-10-16", "close": 6.56, "volume": 75657.0}, {"date": "2025-10-17", "close": 6.74, "volume": 70667.0}, {"date": "2025-10-20", "close": 6.65, "volume": 43709.0}, {"date": "2025-10-21", "close": 6.65, "volume": 17157.0}, {"date": "2025-10-22", "close": 6.67, "volume": 62917.0}, {"date": "2025-10-23", "close": 6.59, "volume": 103139.0}, {"date": "2025-10-24", "close": 6.56, "volume": 50856.0}, {"date": "2025-10-27", "close": 6.37, "volume": 46392.0}, {"date": "2025-10-28", "close": 6.09, "volume": 70667.0}, {"date": "2025-10-29", "close": 6.19, "volume": 29407.0}, {"date": "2025-10-30", "close": 6.12, "volume": 25075.0}, {"date": "2025-10-31", "close": 6.09, "volume": 10325.0}, {"date": "2025-11-03", "close": 6.12, "volume": 27441.0}, {"date": "2025-11-04", "close": 6.05, "volume": 67716.0}, {"date": "2025-11-05", "close": 5.95, "volume": 56491.0}, {"date": "2025-11-06", "close": 5.69, "volume": 54003.0}, {"date": "2025-11-07", "close": 5.66, "volume": 36387.0}, {"date": "2025-11-10", "close": 5.55, "volume": 28197.0}, {"date": "2025-11-11", "close": 5.85, "volume": 39231.0}, {"date": "2025-11-12", "close": 5.79, "volume": 38405.0}, {"date": "2025-11-13", "close": 5.43, "volume": 43868.0}, {"date": "2025-11-14", "close": 5.69, "volume": 77762.0}, {"date": "2025-11-17", "close": 5.49, "volume": 57208.0}, {"date": "2025-11-18", "close": 6.1, "volume": 122194.0}, {"date": "2025-11-19", "close": 6.11, "volume": 75439.0}, {"date": "2025-11-20", "close": 6.27, "volume": 24052.0}, {"date": "2025-11-21", "close": 6.73, "volume": 29313.0}, {"date": "2025-11-24", "close": 6.855, "volume": 40417.0}, {"date": "2025-11-25", "close": 6.75, "volume": 25909.0}, {"date": "2025-11-26", "close": 7.0, "volume": 16016.0}, {"date": "2025-11-28", "close": 7.14, "volume": 34010.0}, {"date": "2025-12-01", "close": 7.18, "volume": 42020.0}, {"date": "2025-12-02", "close": 7.16, "volume": 49822.0}, {"date": "2025-12-03", "close": 7.18, "volume": 46347.0}, {"date": "2025-12-04", "close": 7.11, "volume": 58636.0}, {"date": "2025-12-05", "close": 7.01, "volume": 50099.0}, {"date": "2025-12-08", "close": 7.0, "volume": 65120.0}, {"date": "2025-12-09", "close": 7.32, "volume": 122152.0}, {"date": "2025-12-10", "close": 7.39, "volume": 36136.0}, {"date": "2025-12-11", "close": 7.65, "volume": 34866.0}, {"date": "2025-12-12", "close": 7.72, "volume": 19661.0}, {"date": "2025-12-15", "close": 7.68, "volume": 23250.0}, {"date": "2025-12-16", "close": 7.73, "volume": 53041.0}, {"date": "2025-12-17", "close": 7.7, "volume": 18953.0}, {"date": "2025-12-18", "close": 7.53, "volume": 39069.0}, {"date": "2025-12-19", "close": 7.98, "volume": 31790.0}, {"date": "2025-12-22", "close": 8.08, "volume": 33573.0}, {"date": "2025-12-23", "close": 8.08, "volume": 22504.0}, {"date": "2025-12-24", "close": 8.09, "volume": 8880.0}, {"date": "2025-12-26", "close": 8.09, "volume": 12178.0}, {"date": "2025-12-29", "close": 8.05, "volume": 41372.0}, {"date": "2025-12-30", "close": 8.0, "volume": 17161.0}, {"date": "2025-12-31", "close": 8.03, "volume": 6413.0}, {"date": "2026-01-02", "close": 8.05, "volume": 18921.0}, {"date": "2026-01-05", "close": 7.95, "volume": 7289.0}, {"date": "2026-01-06", "close": 7.91, "volume": 12588.0}, {"date": "2026-01-07", "close": 7.85, "volume": 31900.0}, {"date": "2026-01-08", "close": 7.75, "volume": 6638.0}, {"date": "2026-01-09", "close": 7.64, "volume": 8757.0}, {"date": "2026-01-12", "close": 7.69, "volume": 11714.0}, {"date": "2026-01-13", "close": 7.66, "volume": 4013.0}, {"date": "2026-01-14", "close": 7.75, "volume": 11222.0}, {"date": "2026-01-15", "close": 7.75, "volume": 25855.0}, {"date": "2026-01-16", "close": 7.74, "volume": 32972.0}, {"date": "2026-01-20", "close": 7.63, "volume": 28202.0}, {"date": "2026-01-21", "close": 7.61, "volume": 11693.0}, {"date": "2026-01-22", "close": 8.14, "volume": 16719.0}, {"date": "2026-01-23", "close": 8.0, "volume": 7617.0}, {"date": "2026-01-26", "close": 8.045, "volume": 7356.0}, {"date": "2026-01-27", "close": 8.14, "volume": 6818.0}, {"date": "2026-01-28", "close": 8.04, "volume": 10404.0}, {"date": "2026-01-29", "close": 7.91, "volume": 2433.0}, {"date": "2026-01-30", "close": 8.0, "volume": 8992.0}, {"date": "2026-02-02", "close": 7.97, "volume": 19194.0}, {"date": "2026-02-03", "close": 7.7, "volume": 24867.0}, {"date": "2026-02-04", "close": 7.9, "volume": 9781.0}, {"date": "2026-02-05", "close": 7.77, "volume": 11774.0}, {"date": "2026-02-06", "close": 7.85, "volume": 5734.0}, {"date": "2026-02-09", "close": 7.87, "volume": 8083.0}, {"date": "2026-02-10", "close": 7.89, "volume": 16153.0}, {"date": "2026-02-11", "close": 7.97, "volume": 1583.0}, {"date": "2026-02-12", "close": 7.85, "volume": 2017.0}, {"date": "2026-02-13", "close": 7.94, "volume": 5883.0}, {"date": "2026-02-17", "close": 7.988, "volume": 1123.0}, {"date": "2026-02-18", "close": 7.9899, "volume": 3528.0}, {"date": "2026-02-19", "close": 7.9, "volume": 2565.0}, {"date": "2026-02-20", "close": 8.04, "volume": 10880.0}, {"date": "2026-02-23", "close": 7.97, "volume": 8937.0}, {"date": "2026-02-24", "close": 7.99, "volume": 8699.0}, {"date": "2026-02-25", "close": 8.1, "volume": 4582.0}, {"date": "2026-02-26", "close": 8.11, "volume": 15156.0}, {"date": "2026-02-27", "close": 8.1, "volume": 5913.0}, {"date": "2026-03-02", "close": 8.077, "volume": 4477.0}, {"date": "2026-03-03", "close": 8.0, "volume": 13404.0}, {"date": "2026-03-04", "close": 7.99, "volume": 18710.0}, {"date": "2026-03-05", "close": 8.0, "volume": 15419.0}, {"date": "2026-03-06", "close": 8.04, "volume": 8928.0}, {"date": "2026-03-09", "close": 8.0, "volume": 24624.0}, {"date": "2026-03-10", "close": 8.0, "volume": 6063.0}, {"date": "2026-03-11", "close": 8.0, "volume": 9259.0}, {"date": "2026-03-12", "close": 8.0, "volume": 30366.0}, {"date": "2026-03-13", "close": 8.12, "volume": 24768.0}, {"date": "2026-03-16", "close": 8.1, "volume": 47509.0}, {"date": "2026-03-17", "close": 8.14, "volume": 10081.0}, {"date": "2026-03-18", "close": 8.14, "volume": 6697.0}, {"date": "2026-03-19", "close": 8.2, "volume": 9148.0}, {"date": "2026-03-20", "close": 8.17, "volume": 1546.0}, {"date": "2026-03-23", "close": 8.15, "volume": 5167.0}, {"date": "2026-03-24", "close": 8.18, "volume": 7853.0}, {"date": "2026-03-25", "close": 8.57, "volume": 22314.0}, {"date": "2026-03-26", "close": 8.51, "volume": 27043.0}, {"date": "2026-03-27", "close": 8.28, "volume": 6538.0}, {"date": "2026-03-30", "close": 8.35, "volume": 21523.0}, {"date": "2026-03-31", "close": 8.41, "volume": 7734.0}, {"date": "2026-04-01", "close": 8.465, "volume": 29987.0}, {"date": "2026-04-02", "close": 8.5, "volume": 5048.0}, {"date": "2026-04-06", "close": 8.42, "volume": 5871.0}, {"date": "2026-04-07", "close": 8.36, "volume": 4749.0}, {"date": "2026-04-08", "close": 8.41, "volume": 5067.0}, {"date": "2026-04-09", "close": 8.55, "volume": 30993.0}, {"date": "2026-04-10", "close": 8.565, "volume": 13721.0}, {"date": "2026-04-13", "close": 8.55, "volume": 2647.0}, {"date": "2026-04-14", "close": 8.65, "volume": 28994.0}, {"date": "2026-04-15", "close": 8.79, "volume": 10643.0}, {"date": "2026-04-16", "close": 8.8799, "volume": 2348.0}, {"date": "2026-04-17", "close": 9.02, "volume": 21738.0}, {"date": "2026-04-20", "close": 9.0, "volume": 13872.0}, {"date": "2026-04-21", "close": 8.9, "volume": 12457.0}, {"date": "2026-04-22", "close": 8.74, "volume": 344031.0}, {"date": "2026-04-23", "close": 8.85, "volume": 2008.0}, {"date": "2026-04-24", "close": 8.97, "volume": 7359.0}, {"date": "2026-04-27", "close": 8.9, "volume": 18983.0}, {"date": "2026-04-28", "close": 8.84, "volume": 6446.0}, {"date": "2026-04-29", "close": 8.98, "volume": 12368.0}, {"date": "2026-04-30", "close": 9.09, "volume": 17659.0}, {"date": "2026-05-01", "close": 9.38, "volume": 14650.0}, {"date": "2026-05-04", "close": 9.06, "volume": 14323.0}, {"date": "2026-05-05", "close": 9.05, "volume": 12734.0}, {"date": "2026-05-06", "close": 9.05, "volume": 26538.0}, {"date": "2026-05-07", "close": 9.29, "volume": 33726.0}, {"date": "2026-05-08", "close": 9.0, "volume": 57097.0}, {"date": "2026-05-11", "close": 9.12, "volume": 22219.0}, {"date": "2026-05-12", "close": 9.18, "volume": 12699.0}, {"date": "2026-05-13", "close": 9.27, "volume": 16601.0}, {"date": "2026-05-14", "close": 9.17, "volume": 12796.0}, {"date": "2026-05-15", "close": 9.28, "volume": 5109.0}, {"date": "2026-05-18", "close": 9.23, "volume": 18323.0}, {"date": "2026-05-19", "close": 9.3, "volume": 24847.0}, {"date": "2026-05-20", "close": 9.4, "volume": 32343.0}, {"date": "2026-05-21", "close": 9.48, "volume": 30264.0}, {"date": "2026-05-22", "close": 9.325, "volume": 15676.0}, {"date": "2026-05-26", "close": 9.3, "volume": 6438.0}, {"date": "2026-05-27", "close": 9.3, "volume": 47072.0}, {"date": "2026-05-28", "close": 9.39, "volume": 23658.0}, {"date": "2026-05-29", "close": 9.38, "volume": 24057.0}, {"date": "2026-06-01", "close": 9.32, "volume": 36538.0}, {"date": "2026-06-02", "close": 9.54, "volume": 108471.0}, {"date": "2026-06-03", "close": 9.55, "volume": 26703.0}, {"date": "2026-06-04", "close": 9.65, "volume": 32150.0}, {"date": "2026-06-05", "close": 9.62, "volume": 32559.0}, {"date": "2026-06-08", "close": 9.61, "volume": 61839.0}, {"date": "2026-06-09", "close": 9.7, "volume": 6939.0}, {"date": "2026-06-10", "close": 9.7, "volume": 18224.0}, {"date": "2026-06-11", "close": 9.6, "volume": 16831.0}, {"date": "2026-06-12", "close": 9.77, "volume": 64232.0}, {"date": "2026-06-15", "close": 10.0, "volume": 54752.0}, {"date": "2026-06-16", "close": 9.8, "volume": 80703.0}, {"date": "2026-06-17", "close": 9.99, "volume": 51417.0}, {"date": "2026-06-18", "close": 10.2, "volume": 147413.0}, {"date": "2026-06-22", "close": 9.845, "volume": 33508.0}, {"date": "2026-06-23", "close": 9.71, "volume": 13723.0}, {"date": "2026-06-24", "close": 9.58, "volume": 64339.0}, {"date": "2026-06-25", "close": 9.32, "volume": 65855.0}, {"date": "2026-06-26", "close": 9.64, "volume": 9997.0}, {"date": "2026-06-29", "close": 9.575, "volume": 21726.0}, {"date": "2026-06-30", "close": 9.57, "volume": 6175.0}, {"date": "2026-07-01", "close": 9.4, "volume": 7315.0}, {"date": "2026-07-02", "close": 9.56, "volume": 15570.0}, {"date": "2026-07-06", "close": 9.58, "volume": 5993.0}, {"date": "2026-07-07", "close": 9.56, "volume": 10115.0}, {"date": "2026-07-08", "close": 9.5, "volume": 11574.0}, {"date": "2026-07-09", "close": 9.46, "volume": 121653.0}, {"date": "2026-07-10", "close": 9.47, "volume": 72963.0}, {"date": "2026-07-13", "close": 9.56, "volume": 7583.0}, {"date": "2026-07-14", "close": 9.45, "volume": 4215.0}, {"date": "2026-07-15", "close": 9.59, "volume": 28821.0}, {"date": "2026-07-16", "close": 9.52, "volume": 49107.0}, {"date": "2026-07-17", "close": 9.3, "volume": 31914.0}, {"date": "2026-07-20", "close": 9.05, "volume": 24534.0}, {"date": "2026-07-21", "close": 9.28, "volume": 11671.0}, {"date": "2026-07-22", "close": 9.18, "volume": 9539.0}, {"date": "2026-07-23", "close": 9.03, "volume": 3843.0}, {"date": "2026-07-24", "close": 9.27, "volume": 13052.0}, {"date": "2026-07-27", "close": 9.39, "volume": 16377.0}, {"date": "2026-07-28", "close": 9.32, "volume": 6097.0}, {"date": "2026-07-29", "close": 9.27, "volume": 7806.0}, {"date": "2026-07-30", "close": 9.265, "volume": 36069.0}, {"date": "2026-07-31", "close": 9.18, "volume": 40784.0}, {"date": "2026-08-03", "close": 9.27, "volume": 45999.0}, {"date": "2026-08-04", "close": 9.19, "volume": 43403.0}, {"date": "2026-08-05", "close": 8.895, "volume": 33750.0}, {"date": "2026-08-06", "close": 8.91, "volume": 12768.0}, {"date": "2026-08-07", "close": 8.97, "volume": 12309.0}, {"date": "2026-08-10", "close": 8.855, "volume": 16148.0}, {"date": "2026-08-11", "close": 8.92, "volume": 30810.0}, {"date": "2026-08-12", "close": 9.025, "volume": 79533.0}, {"date": "2026-08-13", "close": 9.08, "volume": 20884.0}, {"date": "2026-08-14", "close": 9.17, "volume": 7420.0}, {"date": "2026-08-17", "close": 9.09, "volume": 13764.0}, {"date": "2026-08-18", "close": 8.99, "volume": 7333.0}, {"date": "2026-08-19", "close": 9.02, "volume": 34552.0}, {"date": "2026-08-20", "close": 9.05, "volume": 5890.0}, {"date": "2026-08-21", "close": 9.13, "volume": 17806.0}, {"date": "2026-08-24", "close": 9.07, "volume": 10507.0}, {"date": "2026-08-25", "close": 9.09, "volume": 5994.0}, {"date": "2026-08-26", "close": 9.085, "volume": 14222.0}, {"date": "2026-08-27", "close": 9.0, "volume": 10174.0}, {"date": "2026-08-28", "close": 9.0, "volume": 3141.0}, {"date": "2026-08-31", "close": 8.85, "volume": 24935.0}, {"date": "2026-09-01", "close": 8.65, "volume": 20706.0}, {"date": "2026-09-02", "close": 8.7, "volume": 23310.0}, {"date": "2026-09-03", "close": 8.83, "volume": 15591.0}, {"date": "2026-09-04", "close": 9.11, "volume": 23438.0}, {"date": "2026-09-08", "close": 9.18, "volume": 41994.0}, {"date": "2026-09-09", "close": 9.18, "volume": 7675.0}, {"date": "2026-09-10", "close": 9.31, "volume": 25102.0}, {"date": "2026-09-11", "close": 9.32, "volume": 7270.0}, {"date": "2026-09-14", "close": 9.36, "volume": 39201.0}, {"date": "2026-09-15", "close": 9.32, "volume": 5442.0}, {"date": "2026-09-16", "close": 9.69, "volume": 10608.0}, {"date": "2026-09-17", "close": 9.64, "volume": 2504.0}, {"date": "2026-09-18", "close": 9.0, "volume": 161600.0}], "refreshing": true}