{"ticker": "CINT", "overview": {"cik": "1868995", "ticker": "CINT", "name": "CI&T Inc", "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "sic": "7371", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001292814-26-004908", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "Form 4/A", "accession": "0001292814-26-004894", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001292814-26-004872", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001292814-26-004844", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004824", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004822", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001292814-26-004742", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001292814-26-004736", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001292814-26-004680", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001292814-26-004568", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0001547676-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-25", "title": "Form SCHEDULE 13G", "accession": "0001547676-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351187", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001292814-26-004198", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003520", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003518", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003516", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003514", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003512", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001292814-26-003198", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001106191-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001292814-26-002933", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001292814-26-002792", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001292814-26-002790", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 25937.320000000003, "sell_n": 0, "sell_sum": 0, "net": 25937.320000000003, "insiders": 2, "first_date": "2026-09-28", "last_date": "2026-10-09"}, "metrics": {"ticker": "CINT", "has_prices": true, "as_of": "2026-10-26", "last": 2.96, "prev_close": 3.21, "change": -0.25, "change_pct": -0.0778816199376947, "session_volume": 70114.0, "vwap_5": 3.080511227368185, "vwap_20": 3.093530301343492, "vwap_60": 3.321554174402001, "vwap_250": 4.162374505579832, "high_52w": 5.54, "low_52w": 2.89, "avg_volume_20": 72307.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-004908", "src": "INSIDERS", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "Fernando Matt Borges Martins", "who_key": "Martins Fernando Matt Borges", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 406.56, "score": 16.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "Board member picks up $406 of CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/2121136/000129281426004908/0001292814-26-004908-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "0001292814-26-004894", "src": "INSIDERS", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "Cesar Nivaldo Gon", "who_key": "Gon Cesar Nivaldo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25530.760000000002, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CINT catches the CEO's eye: $26K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2121401/000129281426004894/0001292814-26-004894-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "0001292814-26-004742", "src": "INSIDERS", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "Cesar Nivaldo Gon", "who_key": "Gon Cesar Nivaldo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25530.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on CINT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121401/000129281426004742/0001292814-26-004742-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "13DG-0001547676-26-000010", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc takes a 4.8% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001547676-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0001547676-26-000009", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc takes a 6.7% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001547676-26-000009-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "13DG-0001193125-26-351187", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc moves to a 1.2% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001193125-26-351187-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000906304-26-000140", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc moves to a 3.02% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0000906304-26-000140-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0001106191-26-000006", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc takes a 5.1% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001106191-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000906304-26-000081", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc crosses 5% of CINT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0000906304-26-000081-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}], "recent_buys": [{"id": "0001292814-26-004908", "src": "INSIDERS", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "Fernando Matt Borges Martins", "who_key": "Martins Fernando Matt Borges", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 406.56, "score": 16.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "Board member picks up $406 of CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/2121136/000129281426004908/0001292814-26-004908-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "0001292814-26-004894", "src": "INSIDERS", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "Cesar Nivaldo Gon", "who_key": "Gon Cesar Nivaldo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25530.760000000002, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CINT catches the CEO's eye: $26K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2121401/000129281426004894/0001292814-26-004894-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}], "institutional": [{"id": "13DG-0001547676-26-000010", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc takes a 4.8% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001547676-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0001547676-26-000009", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc takes a 6.7% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001547676-26-000009-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "13DG-0001193125-26-351187", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc moves to a 1.2% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001193125-26-351187-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000906304-26-000140", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc moves to a 3.02% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0000906304-26-000140-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0001106191-26-000006", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc takes a 5.1% passive stake in CINT", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0001106191-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000906304-26-000081", "src": "13DG", "ticker": "CINT", "cik": "1868995", "company": "CI&T Inc", "company_raw": "CI&T Inc", "who": "CI&T Inc", "who_key": "CI&T Inc", "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": "Services-Computer Programming Services", "country": "Cayman Islands", "headline": "CI&T Inc crosses 5% of CINT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1868995/0000906304-26-000081-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}], "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": "CI&T Inc Class A Common Shares", "new_value": "CI&T Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001868995", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001868995", "applied": 1, "detected_at": "2026-09-10T23:39:47.019414"}]}, "key_people": [{"who": "Cesar Nivaldo Gon", "who_key": "Gon Cesar Nivaldo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 25530.760000000002, "sold": 0, "net": 25530.760000000002, "trades": 1, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25530.760000000002, "date": "2026-09-28", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121401/000129281426004894/0001292814-26-004894-index.htm"}], "latest": {"action": "BUY", "amount": 25530.760000000002, "date": "2026-09-28", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121401/000129281426004894/0001292814-26-004894-index.htm"}}, {"who": "Fernando Matt Borges Martins", "who_key": "Martins Fernando Matt Borges", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 406.56, "sold": 0, "net": 406.56, "trades": 1, "top_score": 16.9, "lean": "buying", "history": [{"action": "BUY", "amount": 406.56, "date": "2026-10-09", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2121136/000129281426004908/0001292814-26-004908-index.htm"}], "latest": {"action": "BUY", "amount": 406.56, "date": "2026-10-09", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2121136/000129281426004908/0001292814-26-004908-index.htm"}}], "activity": [{"date": "2026-09-28", "net": 25530.760000000002}, {"date": "2026-10-09", "net": 406.56}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001292814-26-004908", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-09", "title": "Form 4/A", "accession": "0001292814-26-004894", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001292814-26-004872", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001292814-26-004844", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004824", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004822", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001292814-26-004742", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001292814-26-004736", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001292814-26-004680", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001292814-26-004568", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-03", "title": "Form SCHEDULE 13G", "accession": "0001547676-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-25", "title": "Form SCHEDULE 13G", "accession": "0001547676-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351187", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001292814-26-004198", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003520", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003518", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003516", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003514", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001292814-26-003512", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001292814-26-003198", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001106191-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001292814-26-002933", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001292814-26-002792", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001292814-26-002790", "price_sensitive": false}], "performance": {"ticker": "CINT", "has_prices": true, "summary": {"n": 2, "avg": -0.008924872061903013, "win_rate": 0.5, "best": 0.024221453287197176, "worst": -0.0420711974110032, "as_of": "2026-10-26"}, "buys": [{"who": "Martins Fernando Matt Borges", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 406.56, "date": "2026-10-09", "score": 16.9, "ref_price": 3.09, "return": -0.0420711974110032}, {"who": "Gon Cesar Nivaldo", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25530.760000000002, "date": "2026-09-28", "score": 44.0, "ref_price": 2.89, "return": 0.024221453287197176}]}, "price_series": [{"date": "2021-11-10", "close": 18.12, "volume": 8028631.0}, {"date": "2021-11-11", "close": 18.89, "volume": 1158597.0}, {"date": "2021-11-12", "close": 19.98, "volume": 461699.0}, {"date": "2021-11-15", "close": 19.64, "volume": 385208.0}, {"date": "2021-11-16", "close": 17.94, "volume": 315317.0}, {"date": "2021-11-17", "close": 17.25, "volume": 414576.0}, {"date": "2021-11-18", "close": 16.48, "volume": 282425.0}, {"date": "2021-11-19", "close": 14.66, "volume": 309988.0}, {"date": "2021-11-22", "close": 11.89, "volume": 597312.0}, {"date": "2021-11-23", "close": 12.75, "volume": 154890.0}, {"date": "2021-11-24", "close": 12.99, "volume": 268003.0}, {"date": "2021-11-26", "close": 12.44, "volume": 281437.0}, {"date": "2021-11-29", "close": 11.49, "volume": 484454.0}, {"date": "2021-11-30", "close": 11.56, "volume": 445543.0}, {"date": "2021-12-01", "close": 11.43, "volume": 361953.0}, {"date": "2021-12-02", "close": 12.41, "volume": 328905.0}, {"date": "2021-12-03", "close": 12.35, "volume": 182568.0}, {"date": "2021-12-06", "close": 13.54, "volume": 191074.0}, {"date": "2021-12-07", "close": 13.5, "volume": 258710.0}, {"date": "2021-12-08", "close": 13.29, "volume": 242697.0}, {"date": "2021-12-09", "close": 13.25, "volume": 95304.0}, {"date": "2021-12-10", "close": 13.79, "volume": 191831.0}, {"date": "2021-12-13", "close": 14.39, "volume": 74582.0}, {"date": "2021-12-14", "close": 14.48, "volume": 401688.0}, {"date": "2021-12-15", "close": 14.07, "volume": 201291.0}, {"date": "2021-12-16", "close": 12.28, "volume": 62233.0}, {"date": "2021-12-17", "close": 12.71, "volume": 58787.0}, {"date": "2021-12-20", "close": 12.34, "volume": 152368.0}, {"date": "2021-12-21", "close": 12.69, "volume": 297111.0}, {"date": "2021-12-22", "close": 12.59, "volume": 247269.0}, {"date": "2021-12-23", "close": 11.85, "volume": 96195.0}, {"date": "2021-12-27", "close": 11.62, "volume": 24199.0}, {"date": "2021-12-28", "close": 10.64, "volume": 176237.0}, {"date": "2021-12-29", "close": 11.08, "volume": 61759.0}, {"date": "2021-12-30", "close": 11.5, "volume": 62230.0}, {"date": "2021-12-31", "close": 11.89, "volume": 82357.0}, {"date": "2022-01-03", "close": 11.95, "volume": 48977.0}, {"date": "2022-01-04", "close": 11.76, "volume": 122120.0}, {"date": "2022-01-05", "close": 10.19, "volume": 277118.0}, {"date": "2022-01-06", "close": 10.85, "volume": 76088.0}, {"date": "2022-01-07", "close": 11.14, "volume": 106358.0}, {"date": "2022-01-10", "close": 11.16, "volume": 78403.0}, {"date": "2022-01-11", "close": 11.66, "volume": 133803.0}, {"date": "2022-01-12", "close": 13.61, "volume": 368861.0}, {"date": "2022-01-13", "close": 12.83, "volume": 235218.0}, {"date": "2022-01-14", "close": 12.07, "volume": 277576.0}, {"date": "2022-01-18", "close": 12.47, "volume": 161273.0}, {"date": "2022-01-19", "close": 12.62, "volume": 93882.0}, {"date": "2022-01-20", "close": 13.52, "volume": 75070.0}, {"date": "2022-01-21", "close": 13.99, "volume": 408290.0}, {"date": "2022-01-24", "close": 13.35, "volume": 162972.0}, {"date": "2022-01-25", "close": 13.12, "volume": 86195.0}, {"date": "2022-01-26", "close": 11.92, "volume": 93725.0}, {"date": "2022-01-27", "close": 11.56, "volume": 94201.0}, {"date": "2022-01-28", "close": 12.0, "volume": 75894.0}, {"date": "2022-01-31", "close": 12.66, "volume": 85451.0}, {"date": "2022-02-01", "close": 13.03, "volume": 89278.0}, {"date": "2022-02-02", "close": 12.63, "volume": 34569.0}, {"date": "2022-02-03", "close": 12.43, "volume": 67103.0}, {"date": "2022-02-04", "close": 12.13, "volume": 178117.0}, {"date": "2022-02-07", "close": 11.98, "volume": 81395.0}, {"date": "2022-02-08", "close": 13.48, "volume": 877710.0}, {"date": "2022-02-09", "close": 13.8, "volume": 72793.0}, {"date": "2022-02-10", "close": 14.27, "volume": 87788.0}, {"date": "2022-02-11", "close": 14.31, "volume": 51061.0}, {"date": "2022-02-14", "close": 15.07, "volume": 74741.0}, {"date": "2022-02-15", "close": 15.02, "volume": 33780.0}, {"date": "2022-02-16", "close": 15.18, "volume": 26884.0}, {"date": "2022-02-17", "close": 15.0, "volume": 39052.0}, {"date": "2022-02-18", "close": 14.65, "volume": 105207.0}, {"date": "2022-02-22", "close": 15.79, "volume": 68237.0}, {"date": "2022-02-23", "close": 15.14, "volume": 73900.0}, {"date": "2022-02-24", "close": 16.23, "volume": 264030.0}, {"date": "2022-02-25", "close": 16.4, "volume": 35534.0}, {"date": "2022-02-28", "close": 16.67, "volume": 42783.0}, {"date": "2022-03-01", "close": 16.34, "volume": 50342.0}, {"date": "2022-03-02", "close": 16.99, "volume": 37563.0}, {"date": "2022-03-03", "close": 17.59, "volume": 28368.0}, {"date": "2022-03-04", "close": 18.59, "volume": 98269.0}, {"date": "2022-03-07", "close": 18.29, "volume": 176093.0}, {"date": "2022-03-08", "close": 16.79, "volume": 114925.0}, {"date": "2022-03-09", "close": 15.97, "volume": 350975.0}, {"date": "2022-03-10", "close": 15.48, "volume": 163411.0}, {"date": "2022-03-11", "close": 15.07, "volume": 296328.0}, {"date": "2022-03-14", "close": 15.3, "volume": 58993.0}, {"date": "2022-03-15", "close": 16.24, "volume": 61285.0}, {"date": "2022-03-16", "close": 17.07, "volume": 65421.0}, {"date": "2022-03-17", "close": 17.65, "volume": 141999.0}, {"date": "2022-03-18", "close": 18.54, "volume": 343787.0}, {"date": "2022-03-21", "close": 18.58, "volume": 307993.0}, {"date": "2022-03-22", "close": 18.67, "volume": 236228.0}, {"date": "2022-03-23", "close": 17.74, "volume": 102432.0}, {"date": "2022-03-24", "close": 17.48, "volume": 22500.0}, {"date": "2022-03-25", "close": 16.3, "volume": 34158.0}, {"date": "2022-03-28", "close": 16.6, "volume": 20307.0}, {"date": "2022-03-29", "close": 16.43, "volume": 35302.0}, {"date": "2022-03-30", "close": 16.13, "volume": 69796.0}, {"date": "2022-03-31", "close": 16.02, "volume": 76292.0}, {"date": "2022-04-01", "close": 17.5, "volume": 111660.0}, {"date": "2022-04-04", "close": 17.1, "volume": 40910.0}, {"date": "2022-04-05", "close": 16.5, "volume": 47556.0}, {"date": "2022-04-06", "close": 15.85, "volume": 41757.0}, {"date": "2022-04-07", "close": 15.87, "volume": 36066.0}, {"date": "2022-04-08", "close": 16.0, "volume": 57985.0}, {"date": "2022-04-11", "close": 16.27, "volume": 44654.0}, {"date": "2022-04-12", "close": 16.25, "volume": 67298.0}, {"date": "2022-04-13", "close": 16.53, "volume": 47276.0}, {"date": "2022-04-14", "close": 16.74, "volume": 79533.0}, {"date": "2022-04-18", "close": 16.02, "volume": 75817.0}, {"date": "2022-04-19", "close": 16.35, "volume": 39950.0}, {"date": "2022-04-20", "close": 16.35, "volume": 38238.0}, {"date": "2022-04-21", "close": 16.51, "volume": 67066.0}, {"date": "2022-04-22", "close": 16.18, "volume": 41307.0}, {"date": "2022-04-25", "close": 16.47, "volume": 156202.0}, {"date": "2022-04-26", "close": 15.48, "volume": 152623.0}, {"date": "2022-04-27", "close": 13.97, "volume": 145854.0}, {"date": "2022-04-28", "close": 13.41, "volume": 34883.0}, {"date": "2022-04-29", "close": 12.71, "volume": 35471.0}, {"date": "2022-05-02", "close": 13.11, "volume": 22007.0}, {"date": "2022-05-03", "close": 13.5, "volume": 50687.0}, {"date": "2022-05-04", "close": 13.86, "volume": 48450.0}, {"date": "2022-05-05", "close": 13.71, "volume": 9748.0}, {"date": "2022-05-06", "close": 13.03, "volume": 9806.0}, {"date": "2022-05-09", "close": 11.99, "volume": 22209.0}, {"date": "2022-05-10", "close": 12.28, "volume": 55360.0}, {"date": "2022-05-11", "close": 13.93, "volume": 236368.0}, {"date": "2022-05-12", "close": 13.3, "volume": 242143.0}, {"date": "2022-05-13", "close": 13.93, "volume": 205582.0}, {"date": "2022-05-16", "close": 14.69, "volume": 373717.0}, {"date": "2022-05-17", "close": 14.0, "volume": 168776.0}, {"date": "2022-05-18", "close": 13.72, "volume": 337845.0}, {"date": "2022-05-19", "close": 14.86, "volume": 423911.0}, {"date": "2022-05-20", "close": 13.79, "volume": 198774.0}, {"date": "2022-05-23", "close": 13.98, "volume": 111798.0}, {"date": "2022-05-24", "close": 13.94, "volume": 81764.0}, {"date": "2022-05-25", "close": 14.91, "volume": 66209.0}, {"date": "2022-05-26", "close": 15.08, "volume": 130163.0}, {"date": "2022-05-27", "close": 15.33, "volume": 24674.0}, {"date": "2022-05-31", "close": 14.45, "volume": 44902.0}, {"date": "2022-06-01", "close": 14.52, "volume": 29514.0}, {"date": "2022-06-02", "close": 15.57, "volume": 28465.0}, {"date": "2022-06-03", "close": 15.04, "volume": 5647.0}, {"date": "2022-06-06", "close": 14.01, "volume": 121332.0}, {"date": "2022-06-07", "close": 13.84, "volume": 50716.0}, {"date": "2022-06-08", "close": 13.59, "volume": 38026.0}, {"date": "2022-06-09", "close": 12.92, "volume": 17643.0}, {"date": "2022-06-10", "close": 12.7, "volume": 100162.0}, {"date": "2022-06-13", "close": 11.55, "volume": 65036.0}, {"date": "2022-06-14", "close": 11.5, "volume": 112870.0}, {"date": "2022-06-15", "close": 12.33, "volume": 72932.0}, {"date": "2022-06-16", "close": 11.0, "volume": 127490.0}, {"date": "2022-06-17", "close": 11.34, "volume": 28296.0}, {"date": "2022-06-21", "close": 11.0, "volume": 50064.0}, {"date": "2022-06-22", "close": 10.51, "volume": 36594.0}, {"date": "2022-06-23", "close": 10.95, "volume": 48075.0}, {"date": "2022-06-24", "close": 11.49, "volume": 50026.0}, {"date": "2022-06-27", "close": 11.25, "volume": 48805.0}, {"date": "2022-06-28", "close": 10.7, "volume": 15111.0}, {"date": "2022-06-29", "close": 10.5, "volume": 32485.0}, {"date": "2022-06-30", "close": 10.09, "volume": 61855.0}, {"date": "2022-07-01", "close": 9.87, "volume": 73187.0}, {"date": "2022-07-05", "close": 9.7, "volume": 42675.0}, {"date": "2022-07-06", "close": 9.75, "volume": 83857.0}, {"date": "2022-07-07", "close": 10.71, "volume": 103581.0}, {"date": "2022-07-08", "close": 12.98, "volume": 378967.0}, {"date": "2022-07-11", "close": 11.21, "volume": 139587.0}, {"date": "2022-07-12", "close": 9.9, "volume": 97606.0}, {"date": "2022-07-13", "close": 9.8, "volume": 83732.0}, {"date": "2022-07-14", "close": 9.97, "volume": 104628.0}, {"date": "2022-07-15", "close": 10.13, "volume": 83793.0}, {"date": "2022-07-18", "close": 9.99, "volume": 60530.0}, {"date": "2022-07-19", "close": 11.03, "volume": 49000.0}, {"date": "2022-07-20", "close": 11.56, "volume": 48653.0}, {"date": "2022-07-21", "close": 11.0, "volume": 63572.0}, {"date": "2022-07-22", "close": 10.89, "volume": 38865.0}, {"date": "2022-07-25", "close": 11.24, "volume": 35413.0}, {"date": "2022-07-26", "close": 10.9, "volume": 33417.0}, {"date": "2022-07-27", "close": 11.2, "volume": 34219.0}, {"date": "2022-07-28", "close": 11.14, "volume": 48562.0}, {"date": "2022-07-29", "close": 11.32, "volume": 39707.0}, {"date": "2022-08-01", "close": 11.5, "volume": 39630.0}, {"date": "2022-08-02", "close": 11.75, "volume": 35785.0}, {"date": "2022-08-03", "close": 12.57, "volume": 42299.0}, {"date": "2022-08-04", "close": 13.25, "volume": 44697.0}, {"date": "2022-08-05", "close": 13.92, "volume": 88325.0}, {"date": "2022-08-08", "close": 14.38, "volume": 28742.0}, {"date": "2022-08-09", "close": 15.0, "volume": 101939.0}, {"date": "2022-08-10", "close": 14.3, "volume": 61394.0}, {"date": "2022-08-11", "close": 14.27, "volume": 98987.0}, {"date": "2022-08-12", "close": 14.52, "volume": 40599.0}, {"date": "2022-08-15", "close": 14.97, "volume": 82676.0}, {"date": "2022-08-16", "close": 13.68, "volume": 267168.0}, {"date": "2022-08-17", "close": 13.44, "volume": 37185.0}, {"date": "2022-08-18", "close": 11.45, "volume": 287902.0}, {"date": "2022-08-19", "close": 9.02, "volume": 458488.0}, {"date": "2022-08-22", "close": 10.1, "volume": 188649.0}, {"date": "2022-08-23", "close": 10.33, "volume": 81818.0}, {"date": "2022-08-24", "close": 9.01, "volume": 52554.0}, {"date": "2022-08-25", "close": 9.74, "volume": 96288.0}, {"date": "2022-08-26", "close": 9.1, "volume": 47489.0}, {"date": "2022-08-29", "close": 9.1, "volume": 75257.0}, {"date": "2022-08-30", "close": 8.93, "volume": 54088.0}, {"date": "2022-08-31", "close": 9.15, "volume": 101475.0}, {"date": "2022-09-01", "close": 8.13, "volume": 237392.0}, {"date": "2022-09-02", "close": 8.15, "volume": 70579.0}, {"date": "2022-09-06", "close": 8.27, "volume": 63015.0}, {"date": "2022-09-07", "close": 8.41, "volume": 37153.0}, {"date": "2022-09-08", "close": 8.66, "volume": 47702.0}, {"date": "2022-09-09", "close": 9.25, "volume": 64053.0}, {"date": "2022-09-12", "close": 9.6, "volume": 126654.0}, {"date": "2022-09-13", "close": 9.2, "volume": 50071.0}, {"date": "2022-09-14", "close": 9.25, "volume": 40346.0}, {"date": "2022-09-15", "close": 9.5, "volume": 52040.0}, {"date": "2022-09-16", "close": 9.23, "volume": 117273.0}, {"date": "2022-09-19", "close": 9.07, "volume": 73527.0}, {"date": "2022-09-20", "close": 9.05, "volume": 74377.0}, {"date": "2022-09-21", "close": 9.07, "volume": 41160.0}, {"date": "2022-09-22", "close": 9.12, "volume": 46470.0}, {"date": "2022-09-23", "close": 9.08, "volume": 41748.0}, {"date": "2022-09-26", "close": 9.04, "volume": 24227.0}, {"date": "2022-09-27", "close": 9.18, "volume": 132697.0}, {"date": "2022-09-28", "close": 10.1, "volume": 56956.0}, {"date": "2022-09-29", "close": 9.98, "volume": 36340.0}, {"date": "2022-09-30", "close": 9.39, "volume": 61365.0}, {"date": "2022-10-03", "close": 9.35, "volume": 49515.0}, {"date": "2022-10-04", "close": 10.35, "volume": 67133.0}, {"date": "2022-10-05", "close": 10.55, "volume": 17153.0}, {"date": "2022-10-06", "close": 10.31, "volume": 18031.0}, {"date": "2022-10-07", "close": 10.0, "volume": 21439.0}, {"date": "2022-10-10", "close": 10.12, "volume": 43356.0}, {"date": "2022-10-11", "close": 9.99, "volume": 14118.0}, {"date": "2022-10-12", "close": 9.8, "volume": 14597.0}, {"date": "2022-10-13", "close": 9.87, "volume": 32888.0}, {"date": "2022-10-14", "close": 9.59, "volume": 32774.0}, {"date": "2022-10-17", "close": 8.98, "volume": 65827.0}, {"date": "2022-10-18", "close": 9.16, "volume": 41986.0}, {"date": "2022-10-19", "close": 8.6, "volume": 37219.0}, {"date": "2022-10-20", "close": 8.07, "volume": 71283.0}, {"date": "2022-10-21", "close": 7.9, "volume": 113583.0}, {"date": "2022-10-24", "close": 8.12, "volume": 67075.0}, {"date": "2022-10-25", "close": 8.14, "volume": 60702.0}, {"date": "2022-10-26", "close": 7.96, "volume": 53059.0}, {"date": "2022-10-27", "close": 7.98, "volume": 34149.0}, {"date": "2022-10-28", "close": 8.0, "volume": 96583.0}, {"date": "2022-10-31", "close": 8.2, "volume": 77649.0}, {"date": "2022-11-01", "close": 8.29, "volume": 28317.0}, {"date": "2022-11-02", "close": 8.12, "volume": 12839.0}, {"date": "2022-11-03", "close": 8.12, "volume": 40345.0}, {"date": "2022-11-04", "close": 7.935, "volume": 139693.0}, {"date": "2022-11-07", "close": 8.08, "volume": 68368.0}, {"date": "2022-11-08", "close": 8.41, "volume": 18108.0}, {"date": "2022-11-09", "close": 8.3, "volume": 21977.0}, {"date": "2022-11-10", "close": 8.3, "volume": 27153.0}, {"date": "2022-11-11", "close": 8.49, "volume": 42693.0}, {"date": "2022-11-14", "close": 7.84, "volume": 33045.0}, {"date": "2022-11-15", "close": 7.7, "volume": 57206.0}, {"date": "2022-11-16", "close": 7.84, "volume": 47549.0}, {"date": "2022-11-17", "close": 7.43, "volume": 96859.0}, {"date": "2022-11-18", "close": 6.69, "volume": 41159.0}, {"date": "2022-11-21", "close": 7.08, "volume": 55574.0}, {"date": "2022-11-22", "close": 7.03, "volume": 33358.0}, {"date": "2022-11-23", "close": 7.07, "volume": 51967.0}, {"date": "2022-11-25", "close": 7.14, "volume": 3311.0}, {"date": "2022-11-28", "close": 7.42, "volume": 85615.0}, {"date": "2022-11-29", "close": 7.28, "volume": 24372.0}, {"date": "2022-11-30", "close": 7.4, "volume": 39808.0}, {"date": "2022-12-01", "close": 7.66, "volume": 31543.0}, {"date": "2022-12-02", "close": 8.115, "volume": 22423.0}, {"date": "2022-12-05", "close": 7.93, "volume": 29084.0}, {"date": "2022-12-06", "close": 7.32, "volume": 18768.0}, {"date": "2022-12-07", "close": 7.2, "volume": 29389.0}, {"date": "2022-12-08", "close": 7.14, "volume": 50421.0}, {"date": "2022-12-09", "close": 7.16, "volume": 25666.0}, {"date": "2022-12-12", "close": 7.23, "volume": 36505.0}, {"date": "2022-12-13", "close": 7.42, "volume": 37370.0}, {"date": "2022-12-14", "close": 7.12, "volume": 43454.0}, {"date": "2022-12-15", "close": 6.56, "volume": 38945.0}, {"date": "2022-12-16", "close": 5.22, "volume": 49827.0}, {"date": "2022-12-19", "close": 5.7, "volume": 49969.0}, {"date": "2022-12-20", "close": 5.84, "volume": 22350.0}, {"date": "2022-12-21", "close": 5.73, "volume": 34666.0}, {"date": "2022-12-22", "close": 5.86, "volume": 55632.0}, {"date": "2022-12-23", "close": 5.95, "volume": 14799.0}, {"date": "2022-12-27", "close": 6.28, "volume": 39667.0}, {"date": "2022-12-28", "close": 6.42, "volume": 24088.0}, {"date": "2022-12-29", "close": 6.55, "volume": 83626.0}, {"date": "2022-12-30", "close": 6.5, "volume": 13247.0}, {"date": "2023-01-03", "close": 7.35, "volume": 24473.0}, {"date": "2023-01-04", "close": 7.07, "volume": 23125.0}, {"date": "2023-01-05", "close": 7.35, "volume": 39658.0}, {"date": "2023-01-06", "close": 7.74, "volume": 30626.0}, {"date": "2023-01-09", "close": 7.9, "volume": 42340.0}, {"date": "2023-01-10", "close": 7.63, "volume": 15501.0}, {"date": "2023-01-11", "close": 8.09, "volume": 25240.0}, {"date": "2023-01-12", "close": 8.44, "volume": 26691.0}, {"date": "2023-01-13", "close": 8.55, "volume": 16472.0}, {"date": "2023-01-17", "close": 8.43, "volume": 61839.0}, {"date": "2023-01-18", "close": 7.58, "volume": 20330.0}, {"date": "2023-01-19", "close": 7.98, "volume": 34243.0}, {"date": "2023-01-20", "close": 7.96, "volume": 25936.0}, {"date": "2023-01-23", "close": 8.39, "volume": 66161.0}, {"date": "2023-01-24", "close": 8.27, "volume": 4066.0}, {"date": "2023-01-25", "close": 7.86, "volume": 15751.0}, {"date": "2023-01-26", "close": 7.75, "volume": 50135.0}, {"date": "2023-01-27", "close": 7.69, "volume": 7256.0}, {"date": "2023-01-30", "close": 7.54, "volume": 28050.0}, {"date": "2023-01-31", "close": 7.44, "volume": 34980.0}, {"date": "2023-02-01", "close": 6.96, "volume": 27497.0}, {"date": "2023-02-02", "close": 5.9, "volume": 161913.0}, {"date": "2023-02-03", "close": 5.81, "volume": 56549.0}, {"date": "2023-02-06", "close": 5.72, "volume": 104114.0}, {"date": "2023-02-07", "close": 5.86, "volume": 162484.0}, {"date": "2023-02-08", "close": 6.02, "volume": 184128.0}, {"date": "2023-02-09", "close": 5.8, "volume": 42048.0}, {"date": "2023-02-10", "close": 5.78, "volume": 23726.0}, {"date": "2023-02-13", "close": 5.66, "volume": 50398.0}, {"date": "2023-02-14", "close": 5.63, "volume": 25101.0}, {"date": "2023-02-15", "close": 5.78, "volume": 48361.0}, {"date": "2023-02-16", "close": 5.72, "volume": 16957.0}, {"date": "2023-02-17", "close": 5.81, "volume": 24477.0}, {"date": "2023-02-21", "close": 5.45, "volume": 39107.0}, {"date": "2023-02-22", "close": 5.6, "volume": 17382.0}, {"date": "2023-02-23", "close": 5.43, "volume": 8106.0}, {"date": "2023-02-24", "close": 5.27, "volume": 21617.0}, {"date": "2023-02-27", "close": 5.6, "volume": 16619.0}, {"date": "2023-02-28", "close": 5.35, "volume": 33661.0}, {"date": "2023-03-01", "close": 5.37, "volume": 7027.0}, {"date": "2023-03-02", "close": 5.52, "volume": 18209.0}, {"date": "2023-03-03", "close": 5.55, "volume": 57825.0}, {"date": "2023-03-06", "close": 5.48, "volume": 19294.0}, {"date": "2023-03-07", "close": 5.41, "volume": 22343.0}, {"date": "2023-03-08", "close": 5.38, "volume": 48509.0}, {"date": "2023-03-09", "close": 5.06, "volume": 361269.0}, {"date": "2023-03-10", "close": 4.59, "volume": 24153.0}, {"date": "2023-03-13", "close": 5.0, "volume": 45058.0}, {"date": "2023-03-14", "close": 5.17, "volume": 81214.0}, {"date": "2023-03-15", "close": 5.23, "volume": 51899.0}, {"date": "2023-03-16", "close": 5.38, "volume": 101770.0}, {"date": "2023-03-17", "close": 5.35, "volume": 75511.0}, {"date": "2023-03-20", "close": 5.32, "volume": 26647.0}, {"date": "2023-03-21", "close": 5.25, "volume": 72158.0}, {"date": "2023-03-22", "close": 5.17, "volume": 4287.0}, {"date": "2023-03-23", "close": 5.12, "volume": 8668.0}, {"date": "2023-03-24", "close": 5.24, "volume": 6851.0}, {"date": "2023-03-27", "close": 5.21, "volume": 25104.0}, {"date": "2023-03-28", "close": 5.21, "volume": 14657.0}, {"date": "2023-03-29", "close": 5.29, "volume": 24434.0}, {"date": "2023-03-30", "close": 5.36, "volume": 88206.0}, {"date": "2023-03-31", "close": 5.51, "volume": 122665.0}, {"date": "2023-04-03", "close": 5.77, "volume": 42660.0}, {"date": "2023-04-04", "close": 5.41, "volume": 41967.0}, {"date": "2023-04-05", "close": 5.26, "volume": 56070.0}, {"date": "2023-04-06", "close": 5.25, "volume": 28517.0}, {"date": "2023-04-10", "close": 5.17, "volume": 36016.0}, {"date": "2023-04-11", "close": 5.095, "volume": 20288.0}, {"date": "2023-04-12", "close": 4.85, "volume": 39855.0}, {"date": "2023-04-13", "close": 4.93, "volume": 29199.0}, {"date": "2023-04-14", "close": 4.63, "volume": 27971.0}, {"date": "2023-04-17", "close": 4.64, "volume": 88203.0}, {"date": "2023-04-18", "close": 4.66, "volume": 121652.0}, {"date": "2023-04-19", "close": 4.58, "volume": 7599.0}, {"date": "2023-04-20", "close": 4.37, "volume": 63033.0}, {"date": "2023-04-21", "close": 4.28, "volume": 31259.0}, {"date": "2023-04-24", "close": 4.17, "volume": 30758.0}, {"date": "2023-04-25", "close": 4.0, "volume": 5529.0}, {"date": "2023-04-26", "close": 3.9, "volume": 24612.0}, {"date": "2023-04-27", "close": 3.9, "volume": 45016.0}, {"date": "2023-04-28", "close": 3.94, "volume": 5923.0}, {"date": "2023-05-01", "close": 3.75, "volume": 7770.0}, {"date": "2023-05-02", "close": 3.7, "volume": 9074.0}, {"date": "2023-05-03", "close": 3.7553, "volume": 4465.0}, {"date": "2023-05-04", "close": 3.83, "volume": 18106.0}, {"date": "2023-05-05", "close": 3.71, "volume": 72574.0}, {"date": "2023-05-08", "close": 3.73, "volume": 32508.0}, {"date": "2023-05-09", "close": 3.75, "volume": 22780.0}, {"date": "2023-05-10", "close": 3.72, "volume": 39729.0}, {"date": "2023-05-11", "close": 3.5, "volume": 27340.0}, {"date": "2023-05-12", "close": 3.5, "volume": 272148.0}, {"date": "2023-05-15", "close": 3.5, "volume": 64480.0}, {"date": "2023-05-16", "close": 3.47, "volume": 16174.0}, {"date": "2023-05-17", "close": 3.5, "volume": 124465.0}, {"date": "2023-05-18", "close": 3.5, "volume": 147467.0}, {"date": "2023-05-19", "close": 3.57, "volume": 641846.0}, {"date": "2023-05-22", "close": 4.01, "volume": 505151.0}, {"date": "2023-05-23", "close": 4.9, "volume": 475354.0}, {"date": "2023-05-24", "close": 3.92, "volume": 436836.0}, {"date": "2023-05-25", "close": 4.35, "volume": 408319.0}, {"date": "2023-05-26", "close": 4.55, "volume": 176877.0}, {"date": "2023-05-30", "close": 4.65, "volume": 369208.0}, {"date": "2023-05-31", "close": 4.74, "volume": 508323.0}, {"date": "2023-06-01", "close": 4.79, "volume": 490937.0}, {"date": "2023-06-02", "close": 5.0, "volume": 281962.0}, {"date": "2023-06-05", "close": 4.99, "volume": 297790.0}, {"date": "2023-06-06", "close": 5.49, "volume": 354346.0}, {"date": "2023-06-07", "close": 5.47, "volume": 222493.0}, {"date": "2023-06-08", "close": 5.57, "volume": 227714.0}, {"date": "2023-06-09", "close": 5.33, "volume": 149518.0}, {"date": "2023-06-12", "close": 5.76, "volume": 604209.0}, {"date": "2023-06-13", "close": 6.23, "volume": 334230.0}, {"date": "2023-06-14", "close": 6.38, "volume": 170712.0}, {"date": "2023-06-15", "close": 5.91, "volume": 145128.0}, {"date": "2023-06-16", "close": 6.19, "volume": 116201.0}, {"date": "2023-06-20", "close": 6.14, "volume": 89700.0}, {"date": "2023-06-21", "close": 6.75, "volume": 303982.0}, {"date": "2023-06-22", "close": 6.64, "volume": 222646.0}, {"date": "2023-06-23", "close": 6.43, "volume": 188698.0}, {"date": "2023-06-26", "close": 6.8, "volume": 228291.0}, {"date": "2023-06-27", "close": 6.33, "volume": 211505.0}, {"date": "2023-06-28", "close": 6.15, "volume": 115953.0}, {"date": "2023-06-29", "close": 6.4, "volume": 146922.0}, {"date": "2023-06-30", "close": 6.27, "volume": 111577.0}, {"date": "2023-07-03", "close": 6.43, "volume": 36850.0}, {"date": "2023-07-05", "close": 6.13, "volume": 49415.0}, {"date": "2023-07-06", "close": 5.91, "volume": 99913.0}, {"date": "2023-07-07", "close": 6.11, "volume": 63380.0}, {"date": "2023-07-10", "close": 6.15, "volume": 66425.0}, {"date": "2023-07-11", "close": 6.21, "volume": 55671.0}, {"date": "2023-07-12", "close": 6.07, "volume": 75970.0}, {"date": "2023-07-13", "close": 6.48, "volume": 86608.0}, {"date": "2023-07-14", "close": 6.44, "volume": 101179.0}, {"date": "2023-07-17", "close": 6.97, "volume": 155521.0}, {"date": "2023-07-18", "close": 6.8, "volume": 100772.0}, {"date": "2023-07-19", "close": 6.68, "volume": 103040.0}, {"date": "2023-07-20", "close": 6.17, "volume": 191384.0}, {"date": "2023-07-21", "close": 6.4, "volume": 72104.0}, {"date": "2023-07-24", "close": 6.48, "volume": 92413.0}, {"date": "2023-07-25", "close": 5.99, "volume": 425211.0}, {"date": "2023-07-26", "close": 6.01, "volume": 285542.0}, {"date": "2023-07-27", "close": 5.81, "volume": 375784.0}, {"date": "2023-07-28", "close": 5.98, "volume": 430353.0}, {"date": "2023-07-31", "close": 5.96, "volume": 210159.0}, {"date": "2023-08-01", "close": 5.98, "volume": 108174.0}, {"date": "2023-08-02", "close": 5.74, "volume": 52863.0}, {"date": "2023-08-03", "close": 5.55, "volume": 32666.0}, {"date": "2023-08-04", "close": 5.63, "volume": 63366.0}, {"date": "2023-08-07", "close": 5.52, "volume": 161944.0}, {"date": "2023-08-08", "close": 5.44, "volume": 29664.0}, {"date": "2023-08-09", "close": 5.33, "volume": 36886.0}, {"date": "2023-08-10", "close": 5.39, "volume": 20090.0}, {"date": "2023-08-11", "close": 5.33, "volume": 145700.0}, {"date": "2023-08-14", "close": 5.23, "volume": 124916.0}, {"date": "2023-08-15", "close": 5.04, "volume": 187522.0}, {"date": "2023-08-16", "close": 5.2, "volume": 253295.0}, {"date": "2023-08-17", "close": 5.03, "volume": 451132.0}, {"date": "2023-08-18", "close": 5.29, "volume": 677997.0}, {"date": "2023-08-21", "close": 4.77, "volume": 971399.0}, {"date": "2023-08-22", "close": 4.9, "volume": 153638.0}, {"date": "2023-08-23", "close": 4.75, "volume": 198875.0}, {"date": "2023-08-24", "close": 4.77, "volume": 153588.0}, {"date": "2023-08-25", "close": 4.85, "volume": 554599.0}, {"date": "2023-08-28", "close": 5.1, "volume": 87415.0}, {"date": "2023-08-29", "close": 5.38, "volume": 102293.0}, {"date": "2023-08-30", "close": 5.4, "volume": 112212.0}, {"date": "2023-08-31", "close": 5.49, "volume": 91572.0}, {"date": "2023-09-01", "close": 5.68, "volume": 76881.0}, {"date": "2023-09-05", "close": 5.75, "volume": 108123.0}, {"date": "2023-09-06", "close": 5.95, "volume": 123737.0}, {"date": "2023-09-07", "close": 5.99, "volume": 97193.0}, {"date": "2023-09-08", "close": 5.97, "volume": 86196.0}, {"date": "2023-09-11", "close": 6.11, "volume": 110436.0}, {"date": "2023-09-12", "close": 6.0, "volume": 57258.0}, {"date": "2023-09-13", "close": 6.0, "volume": 231693.0}, {"date": "2023-09-14", "close": 6.37, "volume": 116546.0}, {"date": "2023-09-15", "close": 6.3, "volume": 52218.0}, {"date": "2023-09-18", "close": 6.28, "volume": 45751.0}, {"date": "2023-09-19", "close": 6.21, "volume": 205222.0}, {"date": "2023-09-20", "close": 6.3, "volume": 95927.0}, {"date": "2023-09-21", "close": 6.3, "volume": 313832.0}, {"date": "2023-09-22", "close": 6.41, "volume": 65928.0}, {"date": "2023-09-25", "close": 6.44, "volume": 45198.0}, {"date": "2023-09-26", "close": 6.31, "volume": 182004.0}, {"date": "2023-09-27", "close": 6.39, "volume": 147824.0}, {"date": "2023-09-28", "close": 6.3, "volume": 180863.0}, {"date": "2023-09-29", "close": 6.5, "volume": 123099.0}, {"date": "2023-10-02", "close": 6.3, "volume": 30543.0}, {"date": "2023-10-03", "close": 6.3, "volume": 92686.0}, {"date": "2023-10-04", "close": 6.31, "volume": 50937.0}, {"date": "2023-10-05", "close": 6.2, "volume": 621393.0}, {"date": "2023-10-06", "close": 5.9, "volume": 39791.0}, {"date": "2023-10-09", "close": 5.97, "volume": 70318.0}, {"date": "2023-10-10", "close": 6.21, "volume": 48467.0}, {"date": "2023-10-11", "close": 5.6, "volume": 87384.0}, {"date": "2023-10-12", "close": 5.16, "volume": 126798.0}, {"date": "2023-10-13", "close": 5.56, "volume": 98979.0}, {"date": "2023-10-16", "close": 5.54, "volume": 48031.0}, {"date": "2023-10-17", "close": 5.36, "volume": 20950.0}, {"date": "2023-10-18", "close": 5.09, "volume": 30880.0}, {"date": "2023-10-19", "close": 4.89, "volume": 61889.0}, {"date": "2023-10-20", "close": 4.57, "volume": 74148.0}, {"date": "2023-10-23", "close": 4.64, "volume": 57002.0}, {"date": "2023-10-24", "close": 4.76, "volume": 42533.0}, {"date": "2023-10-25", "close": 4.63, "volume": 22694.0}, {"date": "2023-10-26", "close": 4.55, "volume": 93343.0}, {"date": "2023-10-27", "close": 4.51, "volume": 33726.0}, {"date": "2023-10-30", "close": 4.44, "volume": 59583.0}, {"date": "2023-10-31", "close": 4.6, "volume": 70745.0}, {"date": "2023-11-01", "close": 4.84, "volume": 11467.0}, {"date": "2023-11-02", "close": 4.86, "volume": 37010.0}, {"date": "2023-11-03", "close": 5.08, "volume": 34906.0}, {"date": "2023-11-06", "close": 5.17, "volume": 15007.0}, {"date": "2023-11-07", "close": 5.5, "volume": 82003.0}, {"date": "2023-11-08", "close": 5.5, "volume": 29632.0}, {"date": "2023-11-09", "close": 5.36, "volume": 414703.0}, {"date": "2023-11-10", "close": 5.23, "volume": 53841.0}, {"date": "2023-11-13", "close": 5.5, "volume": 16902.0}, {"date": "2023-11-14", "close": 5.49, "volume": 55760.0}, {"date": "2023-11-15", "close": 5.5, "volume": 25640.0}, {"date": "2023-11-16", "close": 5.49, "volume": 30224.0}, {"date": "2023-11-17", "close": 5.21, "volume": 211406.0}, {"date": "2023-11-20", "close": 5.17, "volume": 51156.0}, {"date": "2023-11-21", "close": 5.32, "volume": 29553.0}, {"date": "2023-11-22", "close": 5.3, "volume": 34897.0}, {"date": "2023-11-24", "close": 5.13, "volume": 23626.0}, {"date": "2023-11-27", "close": 5.14, "volume": 95907.0}, {"date": "2023-11-28", "close": 5.15, "volume": 30518.0}, {"date": "2023-11-29", "close": 5.14, "volume": 113556.0}, {"date": "2023-11-30", "close": 5.15, "volume": 23804.0}, {"date": "2023-12-01", "close": 5.18, "volume": 101707.0}, {"date": "2023-12-04", "close": 5.09, "volume": 62629.0}, {"date": "2023-12-05", "close": 5.04, "volume": 146382.0}, {"date": "2023-12-06", "close": 5.12, "volume": 45507.0}, {"date": "2023-12-07", "close": 5.06, "volume": 21156.0}, {"date": "2023-12-08", "close": 5.08, "volume": 15894.0}, {"date": "2023-12-11", "close": 5.02, "volume": 12415.0}, {"date": "2023-12-12", "close": 5.05, "volume": 62612.0}, {"date": "2023-12-13", "close": 5.37, "volume": 55148.0}, {"date": "2023-12-14", "close": 5.02, "volume": 23493.0}, {"date": "2023-12-15", "close": 5.03, "volume": 75793.0}, {"date": "2023-12-18", "close": 4.99, "volume": 36560.0}, {"date": "2023-12-19", "close": 5.1, "volume": 70220.0}, {"date": "2023-12-20", "close": 5.13, "volume": 410473.0}, {"date": "2023-12-21", "close": 5.14, "volume": 44717.0}, {"date": "2023-12-22", "close": 5.36, "volume": 23935.0}, {"date": "2023-12-26", "close": 5.3, "volume": 75798.0}, {"date": "2023-12-27", "close": 5.37, "volume": 60524.0}, {"date": "2023-12-28", "close": 5.3, "volume": 38251.0}, {"date": "2023-12-29", "close": 5.26, "volume": 16936.0}, {"date": "2024-01-02", "close": 5.23, "volume": 18957.0}, {"date": "2024-01-03", "close": 5.08, "volume": 74169.0}, {"date": "2024-01-04", "close": 5.06, "volume": 178988.0}, {"date": "2024-01-05", "close": 5.05, "volume": 64361.0}, {"date": "2024-01-08", "close": 4.94, "volume": 80523.0}, {"date": "2024-01-09", "close": 4.89, "volume": 31659.0}, {"date": "2024-01-10", "close": 4.87, "volume": 12300.0}, {"date": "2024-01-11", "close": 4.95, "volume": 104970.0}, {"date": "2024-01-12", "close": 4.9, "volume": 25055.0}, {"date": "2024-01-16", "close": 4.83, "volume": 37400.0}, {"date": "2024-01-17", "close": 4.73, "volume": 14441.0}, {"date": "2024-01-18", "close": 4.69, "volume": 13521.0}, {"date": "2024-01-19", "close": 4.82, "volume": 19526.0}, {"date": "2024-01-22", "close": 4.84, "volume": 19517.0}, {"date": "2024-01-23", "close": 4.72, "volume": 42685.0}, {"date": "2024-01-24", "close": 4.72, "volume": 4943.0}, {"date": "2024-01-25", "close": 4.73, "volume": 38029.0}, {"date": "2024-01-26", "close": 4.6, "volume": 19886.0}, {"date": "2024-01-29", "close": 4.56, "volume": 47225.0}, {"date": "2024-01-30", "close": 4.49, "volume": 70967.0}, {"date": "2024-01-31", "close": 4.45, "volume": 27593.0}, {"date": "2024-02-01", "close": 4.49, "volume": 49097.0}, {"date": "2024-02-02", "close": 4.44, "volume": 31212.0}, {"date": "2024-02-05", "close": 4.3, "volume": 124405.0}, {"date": "2024-02-06", "close": 4.3, "volume": 172050.0}, {"date": "2024-02-07", "close": 4.3, "volume": 131559.0}, {"date": "2024-02-08", "close": 4.25, "volume": 87246.0}, {"date": "2024-02-09", "close": 4.25, "volume": 23337.0}, {"date": "2024-02-12", "close": 4.28, "volume": 43568.0}, {"date": "2024-02-13", "close": 4.26, "volume": 6510.0}, {"date": "2024-02-14", "close": 4.25, "volume": 28031.0}, {"date": "2024-02-15", "close": 4.36, "volume": 439148.0}, {"date": "2024-02-16", "close": 4.47, "volume": 345439.0}, {"date": "2024-02-20", "close": 4.46, "volume": 385812.0}, {"date": "2024-02-21", "close": 4.56, "volume": 260488.0}, {"date": "2024-02-22", "close": 4.62, "volume": 61580.0}, {"date": "2024-02-23", "close": 4.62, "volume": 13696.0}, {"date": "2024-02-26", "close": 4.62, "volume": 62041.0}, {"date": "2024-02-27", "close": 4.65, "volume": 469294.0}, {"date": "2024-02-28", "close": 4.79, "volume": 85706.0}, {"date": "2024-02-29", "close": 4.86, "volume": 24454.0}, {"date": "2024-03-01", "close": 4.91, "volume": 99463.0}, {"date": "2024-03-04", "close": 4.8, "volume": 147888.0}, {"date": "2024-03-05", "close": 4.74, "volume": 53675.0}, {"date": "2024-03-06", "close": 4.45, "volume": 106315.0}, {"date": "2024-03-07", "close": 3.97, "volume": 209670.0}, {"date": "2024-03-08", "close": 3.76, "volume": 115653.0}, {"date": "2024-03-11", "close": 3.8, "volume": 247648.0}, {"date": "2024-03-12", "close": 3.86, "volume": 395826.0}, {"date": "2024-03-13", "close": 3.86, "volume": 94888.0}, {"date": "2024-03-14", "close": 4.39, "volume": 93785.0}, {"date": "2024-03-15", "close": 4.2, "volume": 45853.0}, {"date": "2024-03-18", "close": 4.35, "volume": 53377.0}, {"date": "2024-03-19", "close": 4.21, "volume": 10225.0}, {"date": "2024-03-20", "close": 4.3, "volume": 68596.0}, {"date": "2024-03-21", "close": 4.33, "volume": 39005.0}, {"date": "2024-03-22", "close": 4.26, "volume": 12475.0}, {"date": "2024-03-25", "close": 4.14, "volume": 32507.0}, {"date": "2024-03-26", "close": 4.3, "volume": 119741.0}, {"date": "2024-03-27", "close": 4.27, "volume": 42845.0}, {"date": "2024-03-28", "close": 4.13, "volume": 90951.0}, {"date": "2024-04-01", "close": 4.34, "volume": 46225.0}, {"date": "2024-04-02", "close": 4.55, "volume": 60285.0}, {"date": "2024-04-03", "close": 4.4, "volume": 130760.0}, {"date": "2024-04-04", "close": 4.5, "volume": 51763.0}, {"date": "2024-04-05", "close": 4.51, "volume": 97757.0}, {"date": "2024-04-08", "close": 4.54, "volume": 20123.0}, {"date": "2024-04-09", "close": 4.6, "volume": 941613.0}, {"date": "2024-04-10", "close": 4.68, "volume": 71907.0}, {"date": "2024-04-11", "close": 4.68, "volume": 25288.0}, {"date": "2024-04-12", "close": 4.7, "volume": 68392.0}, {"date": "2024-04-15", "close": 4.05, "volume": 135806.0}, {"date": "2024-04-16", "close": 4.04, "volume": 41617.0}, {"date": "2024-04-17", "close": 4.05, "volume": 225950.0}, {"date": "2024-04-18", "close": 4.14, "volume": 17769.0}, {"date": "2024-04-19", "close": 4.04, "volume": 120449.0}, {"date": "2024-04-22", "close": 4.01, "volume": 174747.0}, {"date": "2024-04-23", "close": 3.91, "volume": 166712.0}, {"date": "2024-04-24", "close": 3.91, "volume": 11757.0}, {"date": "2024-04-25", "close": 3.88, "volume": 82103.0}, {"date": "2024-04-26", "close": 3.9, "volume": 68756.0}, {"date": "2024-04-29", "close": 3.95, "volume": 26954.0}, {"date": "2024-04-30", "close": 3.94, "volume": 15698.0}, {"date": "2024-05-01", "close": 3.86, "volume": 41779.0}, {"date": "2024-05-02", "close": 3.83, "volume": 70817.0}, {"date": "2024-05-03", "close": 3.87, "volume": 30299.0}, {"date": "2024-05-06", "close": 3.82, "volume": 71099.0}, {"date": "2024-05-07", "close": 3.82, "volume": 97643.0}, {"date": "2024-05-08", "close": 3.63, "volume": 168209.0}, {"date": "2024-05-09", "close": 3.45, "volume": 148827.0}, {"date": "2024-05-10", "close": 3.42, "volume": 100216.0}, {"date": "2024-05-13", "close": 3.52, "volume": 124191.0}, {"date": "2024-05-14", "close": 3.51, "volume": 98109.0}, {"date": "2024-05-15", "close": 3.45, "volume": 34985.0}, {"date": "2024-05-16", "close": 3.38, "volume": 119982.0}, {"date": "2024-05-17", "close": 3.39, "volume": 56267.0}, {"date": "2024-05-20", "close": 3.43, "volume": 154432.0}, {"date": "2024-05-21", "close": 3.46, "volume": 123055.0}, {"date": "2024-05-22", "close": 3.75, "volume": 375364.0}, {"date": "2024-05-23", "close": 3.95, "volume": 234994.0}, {"date": "2024-05-24", "close": 4.55, "volume": 334219.0}, {"date": "2024-05-28", "close": 4.24, "volume": 121362.0}, {"date": "2024-05-29", "close": 4.4, "volume": 119861.0}, {"date": "2024-05-30", "close": 4.39, "volume": 63834.0}, {"date": "2024-05-31", "close": 4.52, "volume": 109411.0}, {"date": "2024-06-03", "close": 4.5, "volume": 67321.0}, {"date": "2024-06-04", "close": 4.77, "volume": 113845.0}, {"date": "2024-06-05", "close": 4.94, "volume": 132633.0}, {"date": "2024-06-06", "close": 4.85, "volume": 611053.0}, {"date": "2024-06-07", "close": 4.86, "volume": 146655.0}, {"date": "2024-06-10", "close": 4.77, "volume": 83002.0}, {"date": "2024-06-11", "close": 4.9, "volume": 41409.0}, {"date": "2024-06-12", "close": 4.67, "volume": 123309.0}, {"date": "2024-06-13", "close": 4.76, "volume": 111823.0}, {"date": "2024-06-14", "close": 4.89, "volume": 123429.0}, {"date": "2024-06-17", "close": 4.87, "volume": 119718.0}, {"date": "2024-06-18", "close": 4.94, "volume": 178146.0}, {"date": "2024-06-20", "close": 4.82, "volume": 114930.0}, {"date": "2024-06-21", "close": 4.95, "volume": 164555.0}, {"date": "2024-06-24", "close": 5.1, "volume": 100533.0}, {"date": "2024-06-25", "close": 4.96, "volume": 141250.0}, {"date": "2024-06-26", "close": 5.0, "volume": 132859.0}, {"date": "2024-06-27", "close": 5.02, "volume": 172998.0}, {"date": "2024-06-28", "close": 5.2, "volume": 64538.0}, {"date": "2024-07-01", "close": 5.21, "volume": 55319.0}, {"date": "2024-07-02", "close": 5.36, "volume": 87958.0}, {"date": "2024-07-03", "close": 5.28, "volume": 53514.0}, {"date": "2024-07-05", "close": 5.4, "volume": 49029.0}, {"date": "2024-07-08", "close": 5.58, "volume": 139121.0}, {"date": "2024-07-09", "close": 5.47, "volume": 41315.0}, {"date": "2024-07-10", "close": 5.41, "volume": 83770.0}, {"date": "2024-07-11", "close": 5.47, "volume": 56758.0}, {"date": "2024-07-12", "close": 5.52, "volume": 59268.0}, {"date": "2024-07-15", "close": 5.53, "volume": 35794.0}, {"date": "2024-07-16", "close": 5.66, "volume": 98175.0}, {"date": "2024-07-17", "close": 5.61, "volume": 42548.0}, {"date": "2024-07-18", "close": 5.77, "volume": 51777.0}, {"date": "2024-07-19", "close": 5.96, "volume": 81030.0}, {"date": "2024-07-22", "close": 6.0, "volume": 72951.0}, {"date": "2024-07-23", "close": 5.99, "volume": 40766.0}, {"date": "2024-07-24", "close": 6.05, "volume": 105042.0}, {"date": "2024-07-25", "close": 6.19, "volume": 40048.0}, {"date": "2024-07-26", "close": 6.18, "volume": 99384.0}, {"date": "2024-07-29", "close": 6.06, "volume": 80300.0}, {"date": "2024-07-30", "close": 6.17, "volume": 84790.0}, {"date": "2024-07-31", "close": 6.11, "volume": 14562.0}, {"date": "2024-08-01", "close": 6.15, "volume": 60228.0}, {"date": "2024-08-02", "close": 6.03, "volume": 67213.0}, {"date": "2024-08-05", "close": 5.96, "volume": 82778.0}, {"date": "2024-08-06", "close": 5.95, "volume": 65825.0}, {"date": "2024-08-07", "close": 6.1, "volume": 27338.0}, {"date": "2024-08-08", "close": 6.12, "volume": 96060.0}, {"date": "2024-08-09", "close": 6.23, "volume": 34681.0}, {"date": "2024-08-12", "close": 6.27, "volume": 32893.0}, {"date": "2024-08-13", "close": 6.67, "volume": 56264.0}, {"date": "2024-08-14", "close": 6.68, "volume": 37039.0}, {"date": "2024-08-15", "close": 6.75, "volume": 127507.0}, {"date": "2024-08-16", "close": 7.22, "volume": 466593.0}, {"date": "2024-08-19", "close": 7.26, "volume": 191901.0}, {"date": "2024-08-20", "close": 7.24, "volume": 52547.0}, {"date": "2024-08-21", "close": 7.19, "volume": 63794.0}, {"date": "2024-08-22", "close": 7.06, "volume": 73355.0}, {"date": "2024-08-23", "close": 7.08, "volume": 68335.0}, {"date": "2024-08-26", "close": 7.06, "volume": 38795.0}, {"date": "2024-08-27", "close": 7.05, "volume": 224285.0}, {"date": "2024-08-28", "close": 7.07, "volume": 31624.0}, {"date": "2024-08-29", "close": 6.78, "volume": 36532.0}, {"date": "2024-08-30", "close": 6.67, "volume": 86482.0}, {"date": "2024-09-03", "close": 6.65, "volume": 63959.0}, {"date": "2024-09-04", "close": 6.8, "volume": 106922.0}, {"date": "2024-09-05", "close": 6.79, "volume": 76335.0}, {"date": "2024-09-06", "close": 6.88, "volume": 134250.0}, {"date": "2024-09-09", "close": 6.8, "volume": 79032.0}, {"date": "2024-09-10", "close": 6.8, "volume": 80241.0}, {"date": "2024-09-11", "close": 6.83, "volume": 99689.0}, {"date": "2024-09-12", "close": 6.83, "volume": 48405.0}, {"date": "2024-09-13", "close": 6.91, "volume": 69893.0}, {"date": "2024-09-16", "close": 6.37, "volume": 68705.0}, {"date": "2024-09-17", "close": 6.8, "volume": 50037.0}, {"date": "2024-09-18", "close": 6.61, "volume": 37092.0}, {"date": "2024-09-19", "close": 6.63, "volume": 34676.0}, {"date": "2024-09-20", "close": 6.59, "volume": 313360.0}, {"date": "2024-09-23", "close": 6.88, "volume": 73753.0}, {"date": "2024-09-24", "close": 6.87, "volume": 81417.0}, {"date": "2024-09-25", "close": 7.07, "volume": 63212.0}, {"date": "2024-09-26", "close": 6.93, "volume": 51205.0}, {"date": "2024-09-27", "close": 7.02, "volume": 11474.0}, {"date": "2024-09-30", "close": 6.79, "volume": 69297.0}, {"date": "2024-10-01", "close": 6.83, "volume": 17228.0}, {"date": "2024-10-02", "close": 6.89, "volume": 30321.0}, {"date": "2024-10-03", "close": 6.96, "volume": 16142.0}, {"date": "2024-10-04", "close": 7.04, "volume": 25725.0}, {"date": "2024-10-07", "close": 7.06, "volume": 34187.0}, {"date": "2024-10-08", "close": 7.12, "volume": 30306.0}, {"date": "2024-10-09", "close": 7.17, "volume": 75608.0}, {"date": "2024-10-10", "close": 7.31, "volume": 37411.0}, {"date": "2024-10-11", "close": 7.02, "volume": 82986.0}, {"date": "2024-10-14", "close": 7.24, "volume": 73608.0}, {"date": "2024-10-15", "close": 7.16, "volume": 140945.0}, {"date": "2024-10-16", "close": 7.42, "volume": 21636.0}, {"date": "2024-10-17", "close": 7.47, "volume": 44015.0}, {"date": "2024-10-18", "close": 7.24, "volume": 19727.0}, {"date": "2024-10-21", "close": 6.94, "volume": 57188.0}, {"date": "2024-10-22", "close": 6.96, "volume": 24537.0}, {"date": "2024-10-23", "close": 6.97, "volume": 29623.0}, {"date": "2024-10-24", "close": 6.91, "volume": 50810.0}, {"date": "2024-10-25", "close": 6.93, "volume": 38740.0}, {"date": "2024-10-28", "close": 6.9, "volume": 53466.0}, {"date": "2024-10-29", "close": 6.58, "volume": 95605.0}, {"date": "2024-10-30", "close": 6.8, "volume": 55899.0}, {"date": "2024-10-31", "close": 6.58, "volume": 33617.0}, {"date": "2024-11-01", "close": 6.65, "volume": 32927.0}, {"date": "2024-11-04", "close": 6.55, "volume": 91970.0}, {"date": "2024-11-05", "close": 6.73, "volume": 37080.0}, {"date": "2024-11-06", "close": 6.91, "volume": 29481.0}, {"date": "2024-11-07", "close": 6.9, "volume": 59514.0}, {"date": "2024-11-08", "close": 6.9, "volume": 46150.0}, {"date": "2024-11-11", "close": 6.94, "volume": 42618.0}, {"date": "2024-11-12", "close": 7.14, "volume": 40203.0}, {"date": "2024-11-13", "close": 6.9, "volume": 65414.0}, {"date": "2024-11-14", "close": 6.96, "volume": 97471.0}, {"date": "2024-11-15", "close": 6.17, "volume": 90833.0}, {"date": "2024-11-18", "close": 6.44, "volume": 96691.0}, {"date": "2024-11-19", "close": 6.66, "volume": 58114.0}, {"date": "2024-11-20", "close": 6.94, "volume": 35375.0}, {"date": "2024-11-21", "close": 6.83, "volume": 97661.0}, {"date": "2024-11-22", "close": 6.73, "volume": 137231.0}, {"date": "2024-11-25", "close": 6.8, "volume": 43136.0}, {"date": "2024-11-26", "close": 6.82, "volume": 114043.0}, {"date": "2024-11-27", "close": 6.83, "volume": 172746.0}, {"date": "2024-11-29", "close": 6.77, "volume": 57399.0}, {"date": "2024-12-02", "close": 6.66, "volume": 77113.0}, {"date": "2024-12-03", "close": 6.68, "volume": 77877.0}, {"date": "2024-12-04", "close": 6.69, "volume": 53962.0}, {"date": "2024-12-05", "close": 7.02, "volume": 54826.0}, {"date": "2024-12-06", "close": 6.94, "volume": 57800.0}, {"date": "2024-12-09", "close": 6.85, "volume": 42679.0}, {"date": "2024-12-10", "close": 6.72, "volume": 69093.0}, {"date": "2024-12-11", "close": 6.54, "volume": 33705.0}, {"date": "2024-12-12", "close": 6.28, "volume": 21546.0}, {"date": "2024-12-13", "close": 6.46, "volume": 24315.0}, {"date": "2024-12-16", "close": 6.29, "volume": 29337.0}, {"date": "2024-12-17", "close": 6.16, "volume": 51850.0}, {"date": "2024-12-18", "close": 5.89, "volume": 86421.0}, {"date": "2024-12-19", "close": 6.01, "volume": 174443.0}, {"date": "2024-12-20", "close": 6.19, "volume": 61612.0}, {"date": "2024-12-23", "close": 6.11, "volume": 29463.0}, {"date": "2024-12-24", "close": 6.13, "volume": 3488.0}, {"date": "2024-12-26", "close": 6.13, "volume": 30977.0}, {"date": "2024-12-27", "close": 6.08, "volume": 43394.0}, {"date": "2024-12-30", "close": 6.04, "volume": 76056.0}, {"date": "2024-12-31", "close": 6.07, "volume": 41496.0}, {"date": "2025-01-02", "close": 6.13, "volume": 43421.0}, {"date": "2025-01-03", "close": 6.32, "volume": 57178.0}, {"date": "2025-01-06", "close": 6.37, "volume": 27479.0}, {"date": "2025-01-07", "close": 6.29, "volume": 26812.0}, {"date": "2025-01-08", "close": 6.21, "volume": 51054.0}, {"date": "2025-01-10", "close": 5.87, "volume": 66570.0}, {"date": "2025-01-13", "close": 5.66, "volume": 81148.0}, {"date": "2025-01-14", "close": 5.94, "volume": 74674.0}, {"date": "2025-01-15", "close": 6.08, "volume": 62399.0}, {"date": "2025-01-16", "close": 6.32, "volume": 49938.0}, {"date": "2025-01-17", "close": 6.38, "volume": 64174.0}, {"date": "2025-01-21", "close": 6.56, "volume": 83515.0}, {"date": "2025-01-22", "close": 6.47, "volume": 303972.0}, {"date": "2025-01-23", "close": 6.63, "volume": 148986.0}, {"date": "2025-01-24", "close": 6.78, "volume": 58612.0}, {"date": "2025-01-27", "close": 7.0, "volume": 85236.0}, {"date": "2025-01-28", "close": 6.86, "volume": 69529.0}, {"date": "2025-01-29", "close": 6.77, "volume": 87890.0}, {"date": "2025-01-30", "close": 6.9, "volume": 81024.0}, {"date": "2025-01-31", "close": 6.96, "volume": 48442.0}, {"date": "2025-02-03", "close": 6.88, "volume": 89367.0}, {"date": "2025-02-04", "close": 7.07, "volume": 72472.0}, {"date": "2025-02-05", "close": 7.13, "volume": 211756.0}, {"date": "2025-02-06", "close": 7.27, "volume": 130039.0}, {"date": "2025-02-07", "close": 7.64, "volume": 324482.0}, {"date": "2025-02-10", "close": 7.53, "volume": 153740.0}, {"date": "2025-02-11", "close": 7.5, "volume": 123439.0}, {"date": "2025-02-12", "close": 7.3, "volume": 103041.0}, {"date": "2025-02-13", "close": 7.32, "volume": 184135.0}, {"date": "2025-02-14", "close": 7.24, "volume": 139958.0}, {"date": "2025-02-18", "close": 7.09, "volume": 112596.0}, {"date": "2025-02-19", "close": 7.21, "volume": 119094.0}, {"date": "2025-02-20", "close": 7.38, "volume": 133158.0}, {"date": "2025-02-21", "close": 7.37, "volume": 167195.0}, {"date": "2025-02-24", "close": 7.42, "volume": 171831.0}, {"date": "2025-02-25", "close": 7.33, "volume": 103073.0}, {"date": "2025-02-26", "close": 7.39, "volume": 65949.0}, {"date": "2025-02-27", "close": 7.05, "volume": 174275.0}, {"date": "2025-02-28", "close": 7.16, "volume": 280173.0}, {"date": "2025-03-03", "close": 7.1, "volume": 123897.0}, {"date": "2025-03-04", "close": 7.03, "volume": 77378.0}, {"date": "2025-03-05", "close": 7.01, "volume": 35596.0}, {"date": "2025-03-06", "close": 6.96, "volume": 55359.0}, {"date": "2025-03-07", "close": 6.96, "volume": 79442.0}, {"date": "2025-03-10", "close": 6.77, "volume": 122895.0}, {"date": "2025-03-11", "close": 6.5, "volume": 90148.0}, {"date": "2025-03-12", "close": 6.59, "volume": 96113.0}, {"date": "2025-03-13", "close": 6.25, "volume": 352936.0}, {"date": "2025-03-14", "close": 6.44, "volume": 116639.0}, {"date": "2025-03-17", "close": 6.45, "volume": 158429.0}, {"date": "2025-03-18", "close": 6.36, "volume": 110249.0}, {"date": "2025-03-19", "close": 6.4, "volume": 64820.0}, {"date": "2025-03-20", "close": 6.23, "volume": 64942.0}, {"date": "2025-03-21", "close": 6.19, "volume": 41700.0}, {"date": "2025-03-24", "close": 6.17, "volume": 74306.0}, {"date": "2025-03-25", "close": 6.33, "volume": 165878.0}, {"date": "2025-03-26", "close": 6.19, "volume": 115454.0}, {"date": "2025-03-27", "close": 6.17, "volume": 69093.0}, {"date": "2025-03-28", "close": 6.09, "volume": 102947.0}, {"date": "2025-03-31", "close": 5.97, "volume": 54450.0}, {"date": "2025-04-01", "close": 5.99, "volume": 85173.0}, {"date": "2025-04-02", "close": 5.9, "volume": 73172.0}, {"date": "2025-04-03", "close": 5.68, "volume": 66863.0}, {"date": "2025-04-04", "close": 5.13, "volume": 99508.0}, {"date": "2025-04-07", "close": 5.04, "volume": 192037.0}, {"date": "2025-04-08", "close": 4.63, "volume": 147824.0}, {"date": "2025-04-09", "close": 4.88, "volume": 238274.0}, {"date": "2025-04-10", "close": 4.71, "volume": 168251.0}, {"date": "2025-04-11", "close": 4.87, "volume": 137166.0}, {"date": "2025-04-14", "close": 5.16, "volume": 157171.0}, {"date": "2025-04-15", "close": 5.15, "volume": 93311.0}, {"date": "2025-04-16", "close": 4.93, "volume": 79971.0}, {"date": "2025-04-17", "close": 5.02, "volume": 91743.0}, {"date": "2025-04-21", "close": 4.99, "volume": 89014.0}, {"date": "2025-04-22", "close": 5.01, "volume": 91302.0}, {"date": "2025-04-23", "close": 5.16, "volume": 118195.0}, {"date": "2025-04-24", "close": 5.31, "volume": 99514.0}, {"date": "2025-04-25", "close": 5.55, "volume": 182020.0}, {"date": "2025-04-28", "close": 5.47, "volume": 180026.0}, {"date": "2025-04-29", "close": 5.8, "volume": 245955.0}, {"date": "2025-04-30", "close": 5.92, "volume": 85934.0}, {"date": "2025-05-01", "close": 5.8, "volume": 120945.0}, {"date": "2025-05-02", "close": 5.82, "volume": 105081.0}, {"date": "2025-05-05", "close": 5.81, "volume": 66030.0}, {"date": "2025-05-06", "close": 5.99, "volume": 114710.0}, {"date": "2025-05-07", "close": 5.95, "volume": 62755.0}, {"date": "2025-05-08", "close": 6.21, "volume": 155985.0}, {"date": "2025-05-09", "close": 6.16, "volume": 72736.0}, {"date": "2025-05-12", "close": 6.3, "volume": 96638.0}, {"date": "2025-05-13", "close": 6.21, "volume": 163853.0}, {"date": "2025-05-14", "close": 6.65, "volume": 500610.0}, {"date": "2025-05-15", "close": 6.44, "volume": 397712.0}, {"date": "2025-05-16", "close": 6.1, "volume": 544754.0}, {"date": "2025-05-19", "close": 6.44, "volume": 298001.0}, {"date": "2025-05-20", "close": 6.42, "volume": 106865.0}, {"date": "2025-05-21", "close": 6.28, "volume": 190211.0}, {"date": "2025-05-22", "close": 6.37, "volume": 84654.0}, {"date": "2025-05-23", "close": 6.29, "volume": 84274.0}, {"date": "2025-05-27", "close": 5.83, "volume": 2428042.0}, {"date": "2025-05-28", "close": 6.14, "volume": 251690.0}, {"date": "2025-05-29", "close": 6.07, "volume": 118284.0}, {"date": "2025-05-30", "close": 6.0, "volume": 120363.0}, {"date": "2025-06-02", "close": 5.86, "volume": 134066.0}, {"date": "2025-06-03", "close": 6.06, "volume": 226065.0}, {"date": "2025-06-04", "close": 5.99, "volume": 158561.0}, {"date": "2025-06-05", "close": 5.89, "volume": 131870.0}, {"date": "2025-06-06", "close": 5.86, "volume": 139226.0}, {"date": "2025-06-09", "close": 5.85, "volume": 101870.0}, {"date": "2025-06-10", "close": 5.88, "volume": 223212.0}, {"date": "2025-06-11", "close": 5.76, "volume": 125866.0}, {"date": "2025-06-12", "close": 5.89, "volume": 72907.0}, {"date": "2025-06-13", "close": 5.77, "volume": 89743.0}, {"date": "2025-06-16", "close": 5.91, "volume": 44742.0}, {"date": "2025-06-17", "close": 5.97, "volume": 129492.0}, {"date": "2025-06-18", "close": 5.95, "volume": 120288.0}, {"date": "2025-06-20", "close": 5.74, "volume": 96789.0}, {"date": "2025-06-23", "close": 5.76, "volume": 105567.0}, {"date": "2025-06-24", "close": 5.82, "volume": 144257.0}, {"date": "2025-06-25", "close": 5.76, "volume": 70664.0}, {"date": "2025-06-26", "close": 5.86, "volume": 107671.0}, {"date": "2025-06-27", "close": 5.77, "volume": 67278.0}, {"date": "2025-06-30", "close": 5.97, "volume": 101334.0}, {"date": "2025-07-01", "close": 6.08, "volume": 112425.0}, {"date": "2025-07-02", "close": 5.88, "volume": 140378.0}, {"date": "2025-07-03", "close": 6.07, "volume": 51848.0}, {"date": "2025-07-07", "close": 5.89, "volume": 72621.0}, {"date": "2025-07-08", "close": 5.99, "volume": 58699.0}, {"date": "2025-07-09", "close": 5.93, "volume": 56999.0}, {"date": "2025-07-10", "close": 5.88, "volume": 96370.0}, {"date": "2025-07-11", "close": 5.73, "volume": 110042.0}, {"date": "2025-07-14", "close": 5.62, "volume": 116297.0}, {"date": "2025-07-15", "close": 5.59, "volume": 86431.0}, {"date": "2025-07-16", "close": 5.56, "volume": 63822.0}, {"date": "2025-07-17", "close": 5.64, "volume": 77482.0}, {"date": "2025-07-18", "close": 5.56, "volume": 63796.0}, {"date": "2025-07-21", "close": 5.52, "volume": 72790.0}, {"date": "2025-07-22", "close": 5.45, "volume": 1434472.0}, {"date": "2025-07-23", "close": 5.42, "volume": 79645.0}, {"date": "2025-07-24", "close": 5.48, "volume": 93258.0}, {"date": "2025-07-25", "close": 5.47, "volume": 64694.0}, {"date": "2025-07-28", "close": 5.46, "volume": 92164.0}, {"date": "2025-07-29", "close": 5.45, "volume": 82794.0}, {"date": "2025-07-30", "close": 5.43, "volume": 110288.0}, {"date": "2025-07-31", "close": 5.44, "volume": 381639.0}, {"date": "2025-08-01", "close": 5.32, "volume": 114644.0}, {"date": "2025-08-04", "close": 5.33, "volume": 124826.0}, {"date": "2025-08-05", "close": 5.36, "volume": 75789.0}, {"date": "2025-08-06", "close": 5.35, "volume": 69609.0}, {"date": "2025-08-07", "close": 5.41, "volume": 71603.0}, {"date": "2025-08-08", "close": 5.38, "volume": 73502.0}, {"date": "2025-08-11", "close": 5.22, "volume": 92070.0}, {"date": "2025-08-12", "close": 4.96, "volume": 138599.0}, {"date": "2025-08-13", "close": 4.86, "volume": 252254.0}, {"date": "2025-08-14", "close": 5.39, "volume": 487503.0}, {"date": "2025-08-15", "close": 5.26, "volume": 91758.0}, {"date": "2025-08-18", "close": 5.2, "volume": 70427.0}, {"date": "2025-08-19", "close": 5.15, "volume": 67110.0}, {"date": "2025-08-20", "close": 5.09, "volume": 79701.0}, {"date": "2025-08-21", "close": 5.06, "volume": 102977.0}, {"date": "2025-08-22", "close": 5.25, "volume": 126151.0}, {"date": "2025-08-25", "close": 5.26, "volume": 106033.0}, {"date": "2025-08-26", "close": 5.18, "volume": 143836.0}, {"date": "2025-08-27", "close": 5.4, "volume": 174228.0}, {"date": "2025-08-28", "close": 5.41, "volume": 114614.0}, {"date": "2025-08-29", "close": 5.44, "volume": 121551.0}, {"date": "2025-09-02", "close": 5.37, "volume": 93628.0}, {"date": "2025-09-03", "close": 5.36, "volume": 105341.0}, {"date": "2025-09-04", "close": 5.14, "volume": 116048.0}, {"date": "2025-09-05", "close": 5.2, "volume": 166848.0}, {"date": "2025-09-08", "close": 5.16, "volume": 111941.0}, {"date": "2025-09-09", "close": 5.19, "volume": 110404.0}, {"date": "2025-09-10", "close": 5.02, "volume": 89437.0}, {"date": "2025-09-11", "close": 5.1, "volume": 113820.0}, {"date": "2025-09-12", "close": 5.17, "volume": 168559.0}, {"date": "2025-09-15", "close": 5.5, "volume": 783144.0}, {"date": "2025-09-16", "close": 5.62, "volume": 2251519.0}, {"date": "2025-09-17", "close": 5.64, "volume": 561998.0}, {"date": "2025-09-18", "close": 5.66, "volume": 426585.0}, {"date": "2025-09-19", "close": 5.48, "volume": 295822.0}, {"date": "2025-09-22", "close": 5.47, "volume": 158705.0}, {"date": "2025-09-23", "close": 5.39, "volume": 187806.0}, {"date": "2025-09-24", "close": 5.42, "volume": 215703.0}, {"date": "2025-09-25", "close": 5.28, "volume": 209341.0}, {"date": "2025-09-26", "close": 5.2, "volume": 181787.0}, {"date": "2025-09-29", "close": 5.3, "volume": 142121.0}, {"date": "2025-09-30", "close": 5.15, "volume": 139818.0}, {"date": "2025-10-01", "close": 4.98, "volume": 478474.0}, {"date": "2025-10-02", "close": 4.89, "volume": 243848.0}, {"date": "2025-10-03", "close": 4.85, "volume": 153621.0}, {"date": "2025-10-06", "close": 4.98, "volume": 316025.0}, {"date": "2025-10-07", "close": 4.58, "volume": 832478.0}, {"date": "2025-10-08", "close": 4.48, "volume": 367920.0}, {"date": "2025-10-09", "close": 4.44, "volume": 344414.0}, {"date": "2025-10-10", "close": 3.99, "volume": 297567.0}, {"date": "2025-10-13", "close": 4.17, "volume": 271063.0}, {"date": "2025-10-14", "close": 4.22, "volume": 293469.0}, {"date": "2025-10-15", "close": 4.26, "volume": 145867.0}, {"date": "2025-10-16", "close": 4.17, "volume": 243674.0}, {"date": "2025-10-17", "close": 4.2, "volume": 187597.0}, {"date": "2025-10-20", "close": 4.43, "volume": 150429.0}, {"date": "2025-10-21", "close": 4.6, "volume": 223790.0}, {"date": "2025-10-22", "close": 4.75, "volume": 234912.0}, {"date": "2025-10-23", "close": 4.97, "volume": 369760.0}, {"date": "2025-10-24", "close": 4.96, "volume": 272266.0}, {"date": "2025-10-27", "close": 4.73, "volume": 176094.0}, {"date": "2025-10-28", "close": 4.77, "volume": 120503.0}, {"date": "2025-10-29", "close": 4.72, "volume": 111196.0}, {"date": "2025-10-30", "close": 4.7, "volume": 97901.0}, {"date": "2025-10-31", "close": 4.82, "volume": 129087.0}, {"date": "2025-11-03", "close": 4.85, "volume": 176913.0}, {"date": "2025-11-04", "close": 4.62, "volume": 111347.0}, {"date": "2025-11-05", "close": 4.58, "volume": 128791.0}, {"date": "2025-11-06", "close": 4.55, "volume": 111639.0}, {"date": "2025-11-07", "close": 4.5, "volume": 157420.0}, {"date": "2025-11-10", "close": 4.53, "volume": 116020.0}, {"date": "2025-11-11", "close": 4.54, "volume": 181135.0}, {"date": "2025-11-12", "close": 4.61, "volume": 190196.0}, {"date": "2025-11-13", "close": 4.58, "volume": 225084.0}, {"date": "2025-11-14", "close": 4.39, "volume": 166865.0}, {"date": "2025-11-17", "close": 4.21, "volume": 199926.0}, {"date": "2025-11-18", "close": 4.27, "volume": 173264.0}, {"date": "2025-11-19", "close": 4.32, "volume": 187390.0}, {"date": "2025-11-20", "close": 4.35, "volume": 94744.0}, {"date": "2025-11-21", "close": 4.38, "volume": 204629.0}, {"date": "2025-11-24", "close": 4.47, "volume": 127605.0}, {"date": "2025-11-25", "close": 4.44, "volume": 129794.0}, {"date": "2025-11-26", "close": 4.49, "volume": 125857.0}, {"date": "2025-11-28", "close": 4.5, "volume": 72388.0}, {"date": "2025-12-01", "close": 4.52, "volume": 85887.0}, {"date": "2025-12-02", "close": 4.54, "volume": 133411.0}, {"date": "2025-12-03", "close": 4.79, "volume": 166491.0}, {"date": "2025-12-04", "close": 4.86, "volume": 142720.0}, {"date": "2025-12-05", "close": 4.61, "volume": 188556.0}, {"date": "2025-12-08", "close": 4.57, "volume": 90196.0}, {"date": "2025-12-09", "close": 4.53, "volume": 97016.0}, {"date": "2025-12-10", "close": 4.52, "volume": 200962.0}, {"date": "2025-12-11", "close": 4.51, "volume": 143433.0}, {"date": "2025-12-12", "close": 4.54, "volume": 109776.0}, {"date": "2025-12-15", "close": 4.73, "volume": 106974.0}, {"date": "2025-12-16", "close": 4.8, "volume": 116338.0}, {"date": "2025-12-17", "close": 4.72, "volume": 128884.0}, {"date": "2025-12-18", "close": 4.77, "volume": 91974.0}, {"date": "2025-12-19", "close": 4.7, "volume": 91246.0}, {"date": "2025-12-22", "close": 4.63, "volume": 178856.0}, {"date": "2025-12-23", "close": 4.51, "volume": 121856.0}, {"date": "2025-12-24", "close": 4.4, "volume": 68501.0}, {"date": "2025-12-26", "close": 4.34, "volume": 96375.0}, {"date": "2025-12-29", "close": 4.29, "volume": 114045.0}, {"date": "2025-12-30", "close": 4.24, "volume": 105405.0}, {"date": "2025-12-31", "close": 4.07, "volume": 431067.0}, {"date": "2026-01-02", "close": 4.32, "volume": 162642.0}, {"date": "2026-01-05", "close": 4.48, "volume": 236327.0}, {"date": "2026-01-06", "close": 4.46, "volume": 255893.0}, {"date": "2026-01-07", "close": 4.36, "volume": 109783.0}, {"date": "2026-01-08", "close": 4.65, "volume": 181211.0}, {"date": "2026-01-09", "close": 4.82, "volume": 164771.0}, {"date": "2026-01-12", "close": 4.56, "volume": 59929.0}, {"date": "2026-01-13", "close": 4.39, "volume": 79137.0}, {"date": "2026-01-14", "close": 4.57, "volume": 170087.0}, {"date": "2026-01-15", "close": 4.73, "volume": 256211.0}, {"date": "2026-01-16", "close": 4.73, "volume": 98322.0}, {"date": "2026-01-20", "close": 4.43, "volume": 96593.0}, {"date": "2026-01-21", "close": 4.71, "volume": 239280.0}, {"date": "2026-01-22", "close": 4.9, "volume": 188901.0}, {"date": "2026-01-23", "close": 4.93, "volume": 149801.0}, {"date": "2026-01-26", "close": 5.11, "volume": 179854.0}, {"date": "2026-01-27", "close": 5.19, "volume": 196557.0}, {"date": "2026-01-28", "close": 5.21, "volume": 200515.0}, {"date": "2026-01-29", "close": 5.0, "volume": 160501.0}, {"date": "2026-01-30", "close": 4.87, "volume": 350118.0}, {"date": "2026-02-02", "close": 4.95, "volume": 139564.0}, {"date": "2026-02-03", "close": 5.04, "volume": 458349.0}, {"date": "2026-02-04", "close": 5.13, "volume": 334076.0}, {"date": "2026-02-05", "close": 4.86, "volume": 268565.0}, {"date": "2026-02-06", "close": 4.97, "volume": 132196.0}, {"date": "2026-02-09", "close": 5.03, "volume": 143906.0}, {"date": "2026-02-10", "close": 5.03, "volume": 145737.0}, {"date": "2026-02-11", "close": 5.01, "volume": 159933.0}, {"date": "2026-02-12", "close": 4.94, "volume": 160076.0}, {"date": "2026-02-13", "close": 4.93, "volume": 74660.0}, {"date": "2026-02-17", "close": 4.75, "volume": 63279.0}, {"date": "2026-02-18", "close": 4.87, "volume": 85077.0}, {"date": "2026-02-19", "close": 4.81, "volume": 107802.0}, {"date": "2026-02-20", "close": 4.9, "volume": 128242.0}, {"date": "2026-02-23", "close": 4.66, "volume": 131895.0}, {"date": "2026-02-24", "close": 4.77, "volume": 108666.0}, {"date": "2026-02-25", "close": 4.87, "volume": 57398.0}, {"date": "2026-02-26", "close": 4.98, "volume": 79288.0}, {"date": "2026-02-27", "close": 4.96, "volume": 66754.0}, {"date": "2026-03-02", "close": 4.96, "volume": 121077.0}, {"date": "2026-03-03", "close": 5.06, "volume": 24226.0}, {"date": "2026-03-04", "close": 5.09, "volume": 81689.0}, {"date": "2026-03-05", "close": 5.16, "volume": 62859.0}, {"date": "2026-03-06", "close": 5.07, "volume": 34516.0}, {"date": "2026-03-09", "close": 5.0, "volume": 56231.0}, {"date": "2026-03-10", "close": 5.26, "volume": 86882.0}, {"date": "2026-03-11", "close": 5.36, "volume": 212471.0}, {"date": "2026-03-12", "close": 5.5, "volume": 223457.0}, {"date": "2026-03-13", "close": 5.46, "volume": 194261.0}, {"date": "2026-03-16", "close": 5.52, "volume": 205085.0}, {"date": "2026-03-17", "close": 5.54, "volume": 136155.0}, {"date": "2026-03-18", "close": 5.06, "volume": 182296.0}, {"date": "2026-03-19", "close": 5.07, "volume": 72373.0}, {"date": "2026-03-20", "close": 5.02, "volume": 60948.0}, {"date": "2026-03-23", "close": 5.14, "volume": 64907.0}, {"date": "2026-03-24", "close": 4.9, "volume": 25089.0}, {"date": "2026-03-25", "close": 4.84, "volume": 25223.0}, {"date": "2026-03-26", "close": 4.83, "volume": 101146.0}, {"date": "2026-03-27", "close": 4.82, "volume": 39215.0}, {"date": "2026-03-30", "close": 4.99, "volume": 72502.0}, {"date": "2026-03-31", "close": 5.07, "volume": 27592.0}, {"date": "2026-04-01", "close": 5.02, "volume": 55113.0}, {"date": "2026-04-02", "close": 5.02, "volume": 40670.0}, {"date": "2026-04-06", "close": 4.77, "volume": 229580.0}, {"date": "2026-04-07", "close": 4.59, "volume": 117737.0}, {"date": "2026-04-08", "close": 4.75, "volume": 47890.0}, {"date": "2026-04-09", "close": 4.65, "volume": 44766.0}, {"date": "2026-04-10", "close": 4.62, "volume": 85022.0}, {"date": "2026-04-13", "close": 4.63, "volume": 109614.0}, {"date": "2026-04-14", "close": 4.7, "volume": 58388.0}, {"date": "2026-04-15", "close": 4.7, "volume": 102495.0}, {"date": "2026-04-16", "close": 4.69, "volume": 67959.0}, {"date": "2026-04-17", "close": 4.74, "volume": 44962.0}, {"date": "2026-04-20", "close": 4.7, "volume": 51251.0}, {"date": "2026-04-21", "close": 4.72, "volume": 104984.0}, {"date": "2026-04-22", "close": 4.56, "volume": 99241.0}, {"date": "2026-04-23", "close": 4.17, "volume": 146330.0}, {"date": "2026-04-24", "close": 4.23, "volume": 122354.0}, {"date": "2026-04-27", "close": 4.39, "volume": 96882.0}, {"date": "2026-04-28", "close": 4.13, "volume": 112777.0}, {"date": "2026-04-29", "close": 4.05, "volume": 145518.0}, {"date": "2026-04-30", "close": 4.03, "volume": 61919.0}, {"date": "2026-05-01", "close": 4.25, "volume": 48553.0}, {"date": "2026-05-04", "close": 4.0, "volume": 89784.0}, {"date": "2026-05-05", "close": 3.88, "volume": 152018.0}, {"date": "2026-05-06", "close": 4.09, "volume": 114945.0}, {"date": "2026-05-07", "close": 3.99, "volume": 111383.0}, {"date": "2026-05-08", "close": 3.89, "volume": 254379.0}, {"date": "2026-05-11", "close": 3.99, "volume": 116228.0}, {"date": "2026-05-12", "close": 3.82, "volume": 73664.0}, {"date": "2026-05-13", "close": 3.6, "volume": 126262.0}, {"date": "2026-05-14", "close": 3.65, "volume": 142803.0}, {"date": "2026-05-15", "close": 3.72, "volume": 78649.0}, {"date": "2026-05-18", "close": 3.71, "volume": 60166.0}, {"date": "2026-05-19", "close": 3.65, "volume": 83054.0}, {"date": "2026-05-20", "close": 3.66, "volume": 65216.0}, {"date": "2026-05-21", "close": 3.51, "volume": 75114.0}, {"date": "2026-05-22", "close": 3.33, "volume": 114761.0}, {"date": "2026-05-26", "close": 3.23, "volume": 333770.0}, {"date": "2026-05-27", "close": 3.3, "volume": 212255.0}, {"date": "2026-05-28", "close": 3.5, "volume": 206824.0}, {"date": "2026-05-29", "close": 3.64, "volume": 177303.0}, {"date": "2026-06-01", "close": 4.12, "volume": 895107.0}, {"date": "2026-06-02", "close": 3.83, "volume": 328922.0}, {"date": "2026-06-03", "close": 3.89, "volume": 373506.0}, {"date": "2026-06-04", "close": 4.13, "volume": 140941.0}, {"date": "2026-06-05", "close": 3.96, "volume": 133152.0}, {"date": "2026-06-08", "close": 4.0, "volume": 120684.0}, {"date": "2026-06-09", "close": 3.95, "volume": 403045.0}, {"date": "2026-06-10", "close": 3.97, "volume": 114777.0}, {"date": "2026-06-11", "close": 4.08, "volume": 64489.0}, {"date": "2026-06-12", "close": 4.04, "volume": 114789.0}, {"date": "2026-06-15", "close": 3.96, "volume": 305988.0}, {"date": "2026-06-16", "close": 4.06, "volume": 77248.0}, {"date": "2026-06-17", "close": 3.93, "volume": 394383.0}, {"date": "2026-06-18", "close": 3.7, "volume": 338795.0}, {"date": "2026-06-22", "close": 3.47, "volume": 94981.0}, {"date": "2026-06-23", "close": 3.5, "volume": 109469.0}, {"date": "2026-06-24", "close": 3.44, "volume": 64493.0}, {"date": "2026-06-25", "close": 3.37, "volume": 106248.0}, {"date": "2026-06-26", "close": 3.35, "volume": 126928.0}, {"date": "2026-06-29", "close": 3.33, "volume": 136270.0}, {"date": "2026-06-30", "close": 3.34, "volume": 654708.0}, {"date": "2026-07-01", "close": 3.9, "volume": 372558.0}, {"date": "2026-07-02", "close": 3.51, "volume": 548470.0}, {"date": "2026-07-06", "close": 3.39, "volume": 143275.0}, {"date": "2026-07-07", "close": 3.33, "volume": 264992.0}, {"date": "2026-07-08", "close": 3.31, "volume": 165567.0}, {"date": "2026-07-09", "close": 3.33, "volume": 156903.0}, {"date": "2026-07-10", "close": 3.29, "volume": 149415.0}, {"date": "2026-07-13", "close": 3.31, "volume": 102742.0}, {"date": "2026-07-14", "close": 3.37, "volume": 145364.0}, {"date": "2026-07-15", "close": 3.42, "volume": 190420.0}, {"date": "2026-07-16", "close": 3.3, "volume": 68373.0}, {"date": "2026-07-17", "close": 3.23, "volume": 77779.0}, {"date": "2026-07-20", "close": 3.25, "volume": 112228.0}, {"date": "2026-07-21", "close": 3.21, "volume": 133379.0}, {"date": "2026-07-22", "close": 3.14, "volume": 61020.0}, {"date": "2026-07-23", "close": 3.04, "volume": 66899.0}, {"date": "2026-07-24", "close": 3.11, "volume": 37237.0}, {"date": "2026-07-27", "close": 3.18, "volume": 40695.0}, {"date": "2026-07-28", "close": 3.28, "volume": 51026.0}, {"date": "2026-07-29", "close": 3.29, "volume": 52136.0}, {"date": "2026-07-30", "close": 3.22, "volume": 106206.0}, {"date": "2026-07-31", "close": 3.35, "volume": 116164.0}, {"date": "2026-08-03", "close": 3.44, "volume": 130630.0}, {"date": "2026-08-04", "close": 3.48, "volume": 60762.0}, {"date": "2026-08-05", "close": 3.56, "volume": 51123.0}, {"date": "2026-08-06", "close": 3.51, "volume": 39697.0}, {"date": "2026-08-07", "close": 3.56, "volume": 50293.0}, {"date": "2026-08-10", "close": 3.63, "volume": 58789.0}, {"date": "2026-08-11", "close": 3.64, "volume": 77598.0}, {"date": "2026-08-12", "close": 3.62, "volume": 163863.0}, {"date": "2026-08-13", "close": 3.69, "volume": 84060.0}, {"date": "2026-08-14", "close": 3.65, "volume": 74062.0}, {"date": "2026-08-17", "close": 3.54, "volume": 87291.0}, {"date": "2026-08-18", "close": 3.59, "volume": 53786.0}, {"date": "2026-08-19", "close": 3.68, "volume": 49856.0}, {"date": "2026-08-20", "close": 3.67, "volume": 78450.0}, {"date": "2026-08-21", "close": 3.89, "volume": 106168.0}, {"date": "2026-08-24", "close": 3.7, "volume": 48491.0}, {"date": "2026-08-25", "close": 3.45, "volume": 139987.0}, {"date": "2026-08-26", "close": 3.37, "volume": 115600.0}, {"date": "2026-08-27", "close": 3.45, "volume": 140356.0}, {"date": "2026-08-28", "close": 3.43, "volume": 68471.0}, {"date": "2026-08-31", "close": 3.46, "volume": 62721.0}, {"date": "2026-09-01", "close": 3.39, "volume": 71047.0}, {"date": "2026-09-02", "close": 3.5, "volume": 214272.0}, {"date": "2026-09-03", "close": 3.51, "volume": 257555.0}, {"date": "2026-09-04", "close": 3.58, "volume": 37524.0}, {"date": "2026-09-08", "close": 3.22, "volume": 406828.0}, {"date": "2026-09-09", "close": 3.14, "volume": 35166.0}, {"date": "2026-09-10", "close": 3.05, "volume": 26457.0}, {"date": "2026-09-11", "close": 3.23, "volume": 59915.0}, {"date": "2026-09-14", "close": 3.19, "volume": 33683.0}, {"date": "2026-09-15", "close": 3.15, "volume": 40537.0}, {"date": "2026-09-16", "close": 3.15, "volume": 24729.0}, {"date": "2026-09-17", "close": 3.14, "volume": 17015.0}, {"date": "2026-09-18", "close": 2.98, "volume": 64386.0}, {"date": "2026-09-21", "close": 3.17, "volume": 81759.0}, {"date": "2026-09-22", "close": 3.07, "volume": 57969.0}, {"date": "2026-09-23", "close": 3.04, "volume": 15698.0}, {"date": "2026-09-24", "close": 3.01, "volume": 16045.0}, {"date": "2026-09-25", "close": 2.97, "volume": 38966.0}, {"date": "2026-09-28", "close": 2.89, "volume": 91174.0}, {"date": "2026-09-29", "close": 3.03, "volume": 95583.0}, {"date": "2026-09-30", "close": 3.07, "volume": 34734.0}, {"date": "2026-10-01", "close": 3.14, "volume": 41007.0}, {"date": "2026-10-02", "close": 3.21, "volume": 133343.0}, {"date": "2026-10-05", "close": 3.18, "volume": 76651.0}, {"date": "2026-10-06", "close": 3.16, "volume": 98060.0}, {"date": "2026-10-07", "close": 3.12, "volume": 81320.0}, {"date": "2026-10-08", "close": 3.06, "volume": 74336.0}, {"date": "2026-10-09", "close": 3.09, "volume": 96687.0}, {"date": "2026-10-12", "close": 3.11, "volume": 67738.0}, {"date": "2026-10-13", "close": 3.09, "volume": 57767.0}, {"date": "2026-10-14", "close": 3.06, "volume": 44817.0}, {"date": "2026-10-15", "close": 3.03, "volume": 88538.0}, {"date": "2026-10-16", "close": 3.02, "volume": 94048.0}, {"date": "2026-10-19", "close": 2.95, "volume": 39636.0}, {"date": "2026-10-20", "close": 3.04, "volume": 72961.0}, {"date": "2026-10-21", "close": 3.14, "volume": 99459.0}, {"date": "2026-10-22", "close": 3.09, "volume": 39895.0}, {"date": "2026-10-23", "close": 3.21, "volume": 39463.0}, {"date": "2026-10-26", "close": 2.96, "volume": 70114.0}], "refreshing": true}