{"ticker": "CNL", "overview": {"name": "Collective Mining Ltd. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNL", "has_prices": true, "as_of": "2026-10-08", "last": 11.63, "prev_close": 11.67, "change": -0.03999999999999915, "change_pct": -0.003427592116538059, "session_volume": 175449.0, "vwap_5": 11.936368462572748, "vwap_20": 12.728156576799535, "vwap_60": 16.398201678049052, "vwap_250": 19.05953327368867, "high_52w": 28.41, "low_52w": 11.22, "avg_volume_20": 189910.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000886982-26-000482", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 5.3% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0000886982-26-000482-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0001171843-26-004719", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 9.97% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004719-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001171843-26-004193", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. moves to a 7.15% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004193-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-01-07", "mins": 431508}, {"id": "13DG-0001171843-26-004134", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 6.04% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004134-index.htm", "trade_date": "2026-06-15", "timestamp": "2025-12-23", "mins": 453108}, {"id": "13DG-0001171843-26-004133", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 5.02% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004133-index.htm", "trade_date": "2026-06-15", "timestamp": "2025-08-13", "mins": 643188}, {"id": "13DG-0001171843-26-004135", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 7.15% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004135-index.htm", "trade_date": "2026-06-15", "timestamp": "2025-01-07", "mins": 957108}], "recent_buys": [], "institutional": [{"id": "13DG-0000886982-26-000482", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 5.3% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0000886982-26-000482-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0001171843-26-004719", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 9.97% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004719-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001171843-26-004193", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. moves to a 7.15% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004193-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-01-07", "mins": 431508}, {"id": "13DG-0001171843-26-004133", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 5.02% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004133-index.htm", "trade_date": "2026-06-15", "timestamp": "2025-08-13", "mins": 643188}, {"id": "13DG-0001171843-26-004134", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 6.04% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004134-index.htm", "trade_date": "2026-06-15", "timestamp": "2025-12-23", "mins": 453108}, {"id": "13DG-0001171843-26-004135", "src": "13DG", "ticker": "CNL", "cik": "1953575", "company": "Collective Mining Ltd.", "company_raw": "Collective Mining Ltd.", "who": "Collective Mining Ltd.", "who_key": "Collective Mining Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Collective Mining Ltd. takes a 7.15% passive stake in CNL", "source_url": "https://www.sec.gov/Archives/edgar/data/1953575/0001171843-26-004135-index.htm", "trade_date": "2026-06-15", "timestamp": "2025-01-07", "mins": 957108}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Collective Mining Ltd. Common Shares", "new_value": "Collective Mining Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001953575", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001953575", "applied": 1, "detected_at": "2026-09-11T07:45:10.691152"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CNL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-14", "close": 3.1423, "volume": 3150.0}, {"date": "2021-07-15", "close": 3.1423, "volume": null}, {"date": "2021-07-16", "close": 3.0652, "volume": 1000.0}, {"date": "2021-07-19", "close": 3.0652, "volume": null}, {"date": "2021-07-20", "close": 3.0652, "volume": null}, {"date": "2021-07-21", "close": 3.0652, "volume": null}, {"date": "2021-07-22", "close": 3.0652, "volume": null}, {"date": "2021-07-23", "close": 2.8341, "volume": 3734.0}, {"date": "2021-07-26", "close": 2.83, "volume": 400.0}, {"date": "2021-07-27", "close": 2.91, "volume": 7400.0}, {"date": "2021-07-28", "close": 2.8349, "volume": 1550.0}, {"date": "2021-07-29", "close": 2.8349, "volume": null}, {"date": "2021-07-30", "close": 2.8349, "volume": null}, {"date": "2021-08-02", "close": 2.8349, "volume": null}, {"date": "2021-08-03", "close": 2.83, "volume": 1320.0}, {"date": "2021-08-04", "close": 2.83, "volume": null}, {"date": "2021-08-05", "close": 2.83, "volume": null}, {"date": "2021-08-06", "close": 2.8749, "volume": 400.0}, {"date": "2021-08-09", "close": 2.8749, "volume": null}, {"date": "2021-08-10", "close": 2.8749, "volume": null}, {"date": "2021-08-11", "close": 2.8749, "volume": null}, {"date": "2021-08-12", "close": 2.87, "volume": 1100.0}, {"date": "2021-08-13", "close": 2.6, "volume": 100.0}, {"date": "2021-08-16", "close": 2.6, "volume": 245.0}, {"date": "2021-08-17", "close": 2.6, "volume": null}, {"date": "2021-08-18", "close": 2.6, "volume": null}, {"date": "2021-08-19", "close": 2.6, "volume": null}, {"date": "2021-08-20", "close": 2.6, "volume": null}, {"date": "2021-08-23", "close": 2.4286, "volume": 1000.0}, {"date": "2021-08-24", "close": 2.4066, "volume": 100.0}, {"date": "2021-08-25", "close": 2.4066, "volume": null}, {"date": "2021-08-26", "close": 2.4066, "volume": null}, {"date": "2021-08-27", "close": 2.4066, "volume": null}, {"date": "2021-08-30", "close": 2.4066, "volume": null}, {"date": "2021-08-31", "close": 2.4066, "volume": null}, {"date": "2021-09-01", "close": 2.4066, "volume": null}, {"date": "2021-09-02", "close": 2.4066, "volume": null}, {"date": "2021-09-03", "close": 2.4066, "volume": null}, {"date": "2021-09-07", "close": 2.4066, "volume": null}, {"date": "2021-09-08", "close": 2.4066, "volume": null}, {"date": "2021-09-09", "close": 2.4066, "volume": null}, {"date": "2021-09-10", "close": 2.4066, "volume": null}, {"date": "2021-09-13", "close": 2.4066, "volume": null}, {"date": "2021-09-14", "close": 2.4066, "volume": null}, {"date": "2021-09-15", "close": 2.4066, "volume": null}, {"date": "2021-09-16", "close": 2.4066, "volume": null}, {"date": "2021-09-17", "close": 2.4066, "volume": null}, {"date": "2021-09-20", "close": 2.4066, "volume": null}, {"date": "2021-09-21", "close": 2.4066, "volume": null}, {"date": "2021-09-22", "close": 2.1212, "volume": 200.0}, {"date": "2021-09-23", "close": 2.1212, "volume": null}, {"date": "2021-09-24", "close": 2.1212, "volume": null}, {"date": "2021-09-27", "close": 2.1212, "volume": null}, {"date": "2021-09-28", "close": 2.1212, "volume": null}, {"date": "2021-09-29", "close": 2.1212, "volume": null}, {"date": "2021-09-30", "close": 1.9, "volume": 1200.0}, {"date": "2021-10-01", "close": 1.9, "volume": null}, {"date": "2021-10-04", "close": 1.9, "volume": null}, {"date": "2021-10-05", "close": 1.9, "volume": null}, {"date": "2021-10-06", "close": 1.9, "volume": null}, {"date": "2021-10-07", "close": 1.9, "volume": null}, {"date": "2021-10-08", "close": 1.2051, "volume": 460.0}, {"date": "2021-10-11", "close": 1.2051, "volume": null}, {"date": "2021-10-12", "close": 1.2051, "volume": null}, {"date": "2021-10-13", "close": 1.2051, "volume": null}, {"date": "2021-10-14", "close": 2.2553, "volume": 700.0}, {"date": "2021-10-15", "close": 2.2553, "volume": null}, {"date": "2021-10-18", "close": 2.2553, "volume": null}, {"date": "2021-10-19", "close": 2.2, "volume": 940.0}, {"date": "2021-10-20", "close": 2.2, "volume": null}, {"date": "2021-10-21", "close": 2.2, "volume": null}, {"date": "2021-10-22", "close": 2.2, "volume": null}, {"date": "2021-10-25", "close": 2.2524, "volume": 500.0}, {"date": "2021-10-26", "close": 2.2524, "volume": null}, {"date": "2021-10-27", "close": 2.2524, "volume": null}, {"date": "2021-10-28", "close": 2.2524, "volume": null}, {"date": "2021-10-29", "close": 2.2524, "volume": null}, {"date": "2021-11-01", "close": 2.2524, "volume": null}, {"date": "2021-11-02", "close": 2.2524, "volume": null}, {"date": "2021-11-03", "close": 2.2524, "volume": null}, {"date": "2021-11-04", "close": 2.2524, "volume": null}, {"date": "2021-11-05", "close": 2.2524, "volume": null}, {"date": "2021-11-08", "close": 2.2524, "volume": null}, {"date": "2021-11-09", "close": 2.2524, "volume": null}, {"date": "2021-11-10", "close": 2.2524, "volume": null}, {"date": "2021-11-11", "close": 2.26, "volume": 600.0}, {"date": "2021-11-12", "close": 2.26, "volume": null}, {"date": "2021-11-15", "close": 2.26, "volume": null}, {"date": "2021-11-16", "close": 2.26, "volume": null}, {"date": "2021-11-17", "close": 2.26, "volume": null}, {"date": "2021-11-18", "close": 2.389, "volume": 4600.0}, {"date": "2021-11-19", "close": 2.4, "volume": 1000.0}, {"date": "2021-11-22", "close": 2.2551, "volume": 1833.0}, {"date": "2021-11-23", "close": 2.2551, "volume": null}, {"date": "2021-11-24", "close": 2.2551, "volume": null}, {"date": "2021-11-26", "close": 2.2551, "volume": null}, {"date": "2021-11-29", "close": 2.2551, "volume": null}, {"date": "2021-11-30", "close": 2.2, "volume": 285.0}, {"date": "2021-12-01", "close": 2.2, "volume": null}, {"date": "2021-12-02", "close": 2.2, "volume": null}, {"date": "2021-12-03", "close": 2.2, "volume": null}, {"date": "2021-12-06", "close": 2.2, "volume": null}, {"date": "2021-12-07", "close": 2.2, "volume": null}, {"date": "2021-12-08", "close": 2.2, "volume": null}, {"date": "2021-12-09", "close": 2.2, "volume": null}, {"date": "2021-12-10", "close": 2.2, "volume": null}, {"date": "2021-12-13", "close": 2.2, "volume": null}, {"date": "2021-12-14", "close": 2.2, "volume": null}, {"date": "2021-12-15", "close": 2.2776, "volume": 500.0}, {"date": "2021-12-16", "close": 2.2776, "volume": null}, {"date": "2021-12-17", "close": 2.2776, "volume": null}, {"date": "2021-12-20", "close": 2.2776, "volume": null}, {"date": "2021-12-21", "close": 2.2776, "volume": null}, {"date": "2021-12-22", "close": 2.2, "volume": 350.0}, {"date": "2021-12-23", "close": 2.2, "volume": null}, {"date": "2021-12-27", "close": 2.2, "volume": null}, {"date": "2021-12-28", "close": 2.2, "volume": null}, {"date": "2021-12-29", "close": 2.2, "volume": null}, {"date": "2021-12-30", "close": 2.2, "volume": null}, {"date": "2021-12-31", "close": 2.2, "volume": null}, {"date": "2022-01-03", "close": 2.2, "volume": null}, {"date": "2022-01-04", "close": 2.2, "volume": null}, {"date": "2022-01-05", "close": 2.41, "volume": 2100.0}, {"date": "2022-01-06", "close": 2.41, "volume": null}, {"date": "2022-01-07", "close": 2.41, "volume": null}, {"date": "2022-01-10", "close": 2.41, "volume": null}, {"date": "2022-01-11", "close": 2.41, "volume": null}, {"date": "2022-01-12", "close": 2.41, "volume": null}, {"date": "2022-01-13", "close": 2.41, "volume": null}, {"date": "2022-01-14", "close": 2.41, "volume": null}, {"date": "2022-01-18", "close": 2.41, "volume": null}, {"date": "2022-01-19", "close": 2.41, "volume": null}, {"date": "2022-01-20", "close": 2.41, "volume": null}, {"date": "2022-01-21", "close": 2.41, "volume": null}, {"date": "2022-01-24", "close": 2.41, "volume": null}, {"date": "2022-01-25", "close": 2.41, "volume": null}, {"date": "2022-01-26", "close": 2.41, "volume": null}, {"date": "2022-01-27", "close": 2.41, "volume": null}, {"date": "2022-01-28", "close": 2.41, "volume": null}, {"date": "2022-01-31", "close": 2.41, "volume": null}, {"date": "2022-02-01", "close": 2.41, "volume": null}, {"date": "2022-02-02", "close": 2.41, "volume": null}, {"date": "2022-02-03", "close": 2.41, "volume": null}, {"date": "2022-02-04", "close": 2.41, "volume": null}, {"date": "2022-02-07", "close": 2.41, "volume": null}, {"date": "2022-02-08", "close": 2.41, "volume": null}, {"date": "2022-02-09", "close": 2.41, "volume": null}, {"date": "2022-02-10", "close": 2.4, "volume": 1200.0}, {"date": "2022-02-11", "close": 2.4, "volume": null}, {"date": "2022-02-14", "close": 2.4, "volume": null}, {"date": "2022-02-15", "close": 2.4, "volume": null}, {"date": "2022-02-16", "close": 2.4, "volume": null}, {"date": "2022-02-17", "close": 2.4, "volume": null}, {"date": "2022-02-18", "close": 2.4, "volume": null}, {"date": "2022-02-22", "close": 2.4, "volume": null}, {"date": "2022-02-23", "close": 2.4, "volume": null}, {"date": "2022-02-24", "close": 2.4, "volume": null}, {"date": "2022-02-25", "close": 2.4, "volume": null}, {"date": "2022-02-28", "close": 2.4, "volume": null}, {"date": "2022-03-01", "close": 2.4, "volume": null}, {"date": "2022-03-02", "close": 2.4, "volume": null}, {"date": "2022-03-03", "close": 2.8297, "volume": 1100.0}, {"date": "2022-03-04", "close": 2.8297, "volume": null}, {"date": "2022-03-07", "close": 2.8297, "volume": null}, {"date": "2022-03-08", "close": 2.8297, "volume": null}, {"date": "2022-03-09", "close": 2.8297, "volume": null}, {"date": "2022-03-10", "close": 2.8297, "volume": null}, {"date": "2022-03-11", "close": 2.8297, "volume": null}, {"date": "2022-03-14", "close": 2.8297, "volume": null}, {"date": "2022-03-15", "close": 2.8297, "volume": null}, {"date": "2022-03-16", "close": 2.8297, "volume": null}, {"date": "2022-03-17", "close": 2.8297, "volume": null}, {"date": "2022-03-18", "close": 2.8297, "volume": null}, {"date": "2022-03-21", "close": 2.8297, "volume": null}, {"date": "2022-03-22", "close": 2.8297, "volume": null}, {"date": "2022-03-23", "close": 2.8297, "volume": null}, {"date": "2022-03-24", "close": 2.8297, "volume": null}, {"date": "2022-03-25", "close": 2.8297, "volume": null}, {"date": "2022-03-28", "close": 2.8297, "volume": null}, {"date": "2022-03-29", "close": 2.8297, "volume": null}, {"date": "2022-03-30", "close": 2.8965, "volume": 500.0}, {"date": "2022-03-31", "close": 2.8965, "volume": null}, {"date": "2022-04-01", "close": 2.8965, "volume": null}, {"date": "2022-04-04", "close": 2.8965, "volume": null}, {"date": "2022-04-05", "close": 2.8965, "volume": null}, {"date": "2022-04-06", "close": 2.8965, "volume": null}, {"date": "2022-04-07", "close": 2.8965, "volume": null}, {"date": "2022-04-08", "close": 2.8965, "volume": null}, {"date": "2022-04-11", "close": 2.8965, "volume": null}, {"date": "2022-04-12", "close": 3.01, "volume": 8200.0}, {"date": "2022-04-13", "close": 2.9701, "volume": 3000.0}, {"date": "2022-04-14", "close": 2.9701, "volume": null}, {"date": "2022-04-18", "close": 2.9701, "volume": null}, {"date": "2022-04-19", "close": 2.9701, "volume": null}, {"date": "2022-04-20", "close": 2.9701, "volume": null}, {"date": "2022-04-21", "close": 2.9701, "volume": null}, {"date": "2022-04-22", "close": 2.8684, "volume": 7500.0}, {"date": "2022-04-25", "close": 2.8684, "volume": null}, {"date": "2022-04-26", "close": 2.8684, "volume": null}, {"date": "2022-04-27", "close": 2.8684, "volume": null}, {"date": "2022-04-28", "close": 2.8684, "volume": null}, {"date": "2022-04-29", "close": 2.8684, "volume": null}, {"date": "2022-05-02", "close": 2.8684, "volume": null}, {"date": "2022-05-03", "close": 2.8684, "volume": null}, {"date": "2022-05-04", "close": 2.8684, "volume": null}, {"date": "2022-05-05", "close": 2.8684, "volume": null}, {"date": "2022-05-06", "close": 2.8684, "volume": null}, {"date": "2022-05-09", "close": 2.8684, "volume": null}, {"date": "2022-05-10", "close": 2.8684, "volume": null}, {"date": "2022-05-11", "close": 2.8684, "volume": null}, {"date": "2022-05-12", "close": 2.5, "volume": 1000.0}, {"date": "2022-05-13", "close": 2.5, "volume": null}, {"date": "2022-05-16", "close": 2.5, "volume": null}, {"date": "2022-05-17", "close": 2.4905, "volume": 200.0}, {"date": "2022-05-18", "close": 2.4905, "volume": null}, {"date": "2022-05-19", "close": 2.4905, "volume": null}, {"date": "2022-05-20", "close": 2.4905, "volume": null}, {"date": "2022-05-23", "close": 2.4905, "volume": null}, {"date": "2022-05-24", "close": 2.4905, "volume": null}, {"date": "2022-05-25", "close": 2.4905, "volume": null}, {"date": "2022-05-26", "close": 2.4905, "volume": null}, {"date": "2022-05-27", "close": 2.4905, "volume": null}, {"date": "2022-05-31", "close": 2.4905, "volume": null}, {"date": "2022-06-01", "close": 2.4905, "volume": null}, {"date": "2022-06-02", "close": 2.7737, "volume": 500.0}, {"date": "2022-06-03", "close": 2.7737, "volume": null}, {"date": "2022-06-06", "close": 2.7737, "volume": null}, {"date": "2022-06-07", "close": 2.7737, "volume": null}, {"date": "2022-06-08", "close": 2.7737, "volume": null}, {"date": "2022-06-09", "close": 2.7737, "volume": null}, {"date": "2022-06-10", "close": 2.7737, "volume": null}, {"date": "2022-06-13", "close": 2.7737, "volume": null}, {"date": "2022-06-14", "close": 2.7737, "volume": null}, {"date": "2022-06-15", "close": 2.7737, "volume": null}, {"date": "2022-06-16", "close": 2.7737, "volume": null}, {"date": "2022-06-17", "close": 2.7737, "volume": null}, {"date": "2022-06-21", "close": 2.7737, "volume": null}, {"date": "2022-06-22", "close": 2.7737, "volume": null}, {"date": "2022-06-23", "close": 2.7737, "volume": null}, {"date": "2022-06-24", "close": 2.7737, "volume": null}, {"date": "2022-06-27", "close": 2.7737, "volume": null}, {"date": "2022-06-28", "close": 2.7737, "volume": null}, {"date": "2022-06-29", "close": 2.7737, "volume": null}, {"date": "2022-06-30", "close": 2.7737, "volume": null}, {"date": "2022-07-01", "close": 2.7737, "volume": null}, {"date": "2022-07-05", "close": 2.7737, "volume": null}, {"date": "2022-07-06", "close": 2.7737, "volume": null}, {"date": "2022-07-07", "close": 2.7737, "volume": null}, {"date": "2022-07-08", "close": 2.7737, "volume": null}, {"date": "2022-07-11", "close": 2.7737, "volume": null}, {"date": "2022-07-12", "close": 2.7737, "volume": null}, {"date": "2022-07-13", "close": 2.7737, "volume": null}, {"date": "2022-07-14", "close": 2.7737, "volume": null}, {"date": "2022-07-15", "close": 2.7737, "volume": null}, {"date": "2022-07-18", "close": 2.2359, "volume": 300.0}, {"date": "2022-07-19", "close": 2.2359, "volume": null}, {"date": "2022-07-20", "close": 2.2359, "volume": null}, {"date": "2022-07-21", "close": 2.2359, "volume": null}, {"date": "2022-07-22", "close": 2.2359, "volume": null}, {"date": "2022-07-25", "close": 2.2359, "volume": null}, {"date": "2022-07-26", "close": 2.2359, "volume": null}, {"date": "2022-07-27", "close": 2.45, "volume": 200.0}, {"date": "2022-07-28", "close": 2.45, "volume": null}, {"date": "2022-07-29", "close": 2.45, "volume": null}, {"date": "2022-08-01", "close": 2.45, "volume": null}, {"date": "2022-08-02", "close": 2.45, "volume": null}, {"date": "2022-08-03", "close": 2.45, "volume": null}, {"date": "2022-08-04", "close": 2.45, "volume": null}, {"date": "2022-08-05", "close": 2.45, "volume": null}, {"date": "2022-08-08", "close": 2.45, "volume": null}, {"date": "2022-08-09", "close": 2.45, "volume": null}, {"date": "2022-08-10", "close": 2.45, "volume": null}, {"date": "2022-08-11", "close": 2.45, "volume": null}, {"date": "2022-08-12", "close": 2.45, "volume": null}, {"date": "2022-08-15", "close": 2.45, "volume": null}, {"date": "2022-08-16", "close": 2.45, "volume": null}, {"date": "2022-08-17", "close": 2.45, "volume": null}, {"date": "2022-08-18", "close": 2.45, "volume": null}, {"date": "2022-08-19", "close": 2.45, "volume": null}, {"date": "2022-08-22", "close": 2.45, "volume": null}, {"date": "2022-08-23", "close": 2.45, "volume": null}, {"date": "2022-08-24", "close": 2.45, "volume": null}, {"date": "2022-08-25", "close": 2.45, "volume": null}, {"date": "2022-08-26", "close": 2.45, "volume": null}, {"date": "2022-08-29", "close": 2.45, "volume": null}, {"date": "2022-08-30", "close": 2.45, "volume": null}, {"date": "2022-08-31", "close": 2.45, "volume": null}, {"date": "2022-09-01", "close": 2.73, "volume": 1000.0}, {"date": "2022-09-02", "close": 2.73, "volume": null}, {"date": "2022-09-06", "close": 2.67, "volume": 440.0}, {"date": "2022-09-07", "close": 2.67, "volume": null}, {"date": "2022-09-08", "close": 2.67, "volume": null}, {"date": "2022-09-09", "close": 2.67, "volume": null}, {"date": "2022-09-12", "close": 2.67, "volume": null}, {"date": "2022-09-13", "close": 2.67, "volume": null}, {"date": "2022-09-14", "close": 2.67, "volume": null}, {"date": "2022-09-15", "close": 2.67, "volume": null}, {"date": "2022-09-16", "close": 2.67, "volume": null}, {"date": "2022-09-19", "close": 2.67, "volume": null}, {"date": "2022-09-20", "close": 2.67, "volume": null}, {"date": "2022-09-21", "close": 2.67, "volume": null}, {"date": "2022-09-22", "close": 2.67, "volume": null}, {"date": "2022-09-23", "close": 2.67, "volume": null}, {"date": "2022-09-26", "close": 2.67, "volume": null}, {"date": "2022-09-27", "close": 2.67, "volume": null}, {"date": "2022-09-28", "close": 2.67, "volume": null}, {"date": "2022-09-29", "close": 2.67, "volume": null}, {"date": "2022-09-30", "close": 2.67, "volume": null}, {"date": "2022-10-03", "close": 2.22, "volume": 200.0}, {"date": "2022-10-04", "close": 2.22, "volume": null}, {"date": "2022-10-05", "close": 2.1489, "volume": 300.0}, {"date": "2022-10-06", "close": 2.15, "volume": 600.0}, {"date": "2022-10-07", "close": 1.85, "volume": 200.0}, {"date": "2022-10-10", "close": 1.85, "volume": null}, {"date": "2022-10-11", "close": 1.8075, "volume": 100.0}, {"date": "2022-10-12", "close": 1.8075, "volume": null}, {"date": "2022-10-13", "close": 1.803, "volume": 551.0}, {"date": "2022-10-14", "close": 1.803, "volume": null}, {"date": "2022-10-17", "close": 1.803, "volume": null}, {"date": "2022-10-18", "close": 1.595, "volume": 20110.0}, {"date": "2022-10-19", "close": 1.595, "volume": null}, {"date": "2022-10-20", "close": 1.62, "volume": 500.0}, {"date": "2022-10-21", "close": 1.62, "volume": null}, {"date": "2022-10-24", "close": 1.62, "volume": null}, {"date": "2022-10-25", "close": 1.62, "volume": null}, {"date": "2022-10-26", "close": 1.62, "volume": null}, {"date": "2022-10-27", "close": 1.584, "volume": 2152.0}, {"date": "2022-10-28", "close": 1.62, "volume": 2265.0}, {"date": "2022-10-31", "close": 1.6, "volume": 400.0}, {"date": "2022-11-01", "close": 1.59, "volume": 630.0}, {"date": "2022-11-02", "close": 1.59, "volume": null}, {"date": "2022-11-03", "close": 1.61, "volume": 1895.0}, {"date": "2022-11-04", "close": 1.61, "volume": null}, {"date": "2022-11-07", "close": 1.61, "volume": null}, {"date": "2022-11-08", "close": 1.61, "volume": null}, {"date": "2022-11-09", "close": 1.61, "volume": null}, {"date": "2022-11-10", "close": 1.57, "volume": 1700.0}, {"date": "2022-11-11", "close": 1.57, "volume": 100.0}, {"date": "2022-11-14", "close": 1.57, "volume": null}, {"date": "2022-11-15", "close": 1.57, "volume": null}, {"date": "2022-11-16", "close": 1.5575, "volume": 100.0}, {"date": "2022-11-17", "close": 1.5575, "volume": null}, {"date": "2022-11-18", "close": 1.54, "volume": 5000.0}, {"date": "2022-11-21", "close": 1.54, "volume": null}, {"date": "2022-11-22", "close": 1.54, "volume": null}, {"date": "2022-11-23", "close": 1.536, "volume": 200.0}, {"date": "2022-11-25", "close": 1.536, "volume": null}, {"date": "2022-11-28", "close": 1.4915, "volume": 1100.0}, {"date": "2022-11-29", "close": 1.4915, "volume": null}, {"date": "2022-11-30", "close": 1.4915, "volume": null}, {"date": "2022-12-01", "close": 1.4915, "volume": null}, {"date": "2022-12-02", "close": 1.4915, "volume": null}, {"date": "2022-12-05", "close": 1.4915, "volume": null}, {"date": "2022-12-06", "close": 1.4915, "volume": null}, {"date": "2022-12-07", "close": 1.81, "volume": 600.0}, {"date": "2022-12-08", "close": 2.054, "volume": 11558.0}, {"date": "2022-12-09", "close": 2.054, "volume": null}, {"date": "2022-12-12", "close": 2.0193, "volume": 300.0}, {"date": "2022-12-13", "close": 2.0193, "volume": null}, {"date": "2022-12-14", "close": 2.0193, "volume": null}, {"date": "2022-12-15", "close": 2.0193, "volume": null}, {"date": "2022-12-16", "close": 1.975, "volume": 300.0}, {"date": "2022-12-19", "close": 1.975, "volume": null}, {"date": "2022-12-20", "close": 1.945, "volume": 400.0}, {"date": "2022-12-21", "close": 1.945, "volume": null}, {"date": "2022-12-22", "close": 1.945, "volume": null}, {"date": "2022-12-23", "close": 2.01, "volume": 1000.0}, {"date": "2022-12-27", "close": 1.915, "volume": 300.0}, {"date": "2022-12-28", "close": 1.915, "volume": null}, {"date": "2022-12-29", "close": 1.9175, "volume": 2000.0}, {"date": "2022-12-30", "close": 1.9175, "volume": null}, {"date": "2023-01-03", "close": 1.9175, "volume": null}, {"date": "2023-01-04", "close": 1.9175, "volume": null}, {"date": "2023-01-05", "close": 1.9176, "volume": 960.0}, {"date": "2023-01-06", "close": 1.9176, "volume": null}, {"date": "2023-01-09", "close": 1.9176, "volume": null}, {"date": "2023-01-10", "close": 2.0199, "volume": 100.0}, {"date": "2023-01-11", "close": 2.24, "volume": 2800.0}, {"date": "2023-01-12", "close": 2.24, "volume": null}, {"date": "2023-01-13", "close": 2.18, "volume": 850.0}, {"date": "2023-01-17", "close": 2.2524, "volume": 1000.0}, {"date": "2023-01-18", "close": 2.2524, "volume": null}, {"date": "2023-01-19", "close": 2.22, "volume": 1200.0}, {"date": "2023-01-20", "close": 2.22, "volume": null}, {"date": "2023-01-23", "close": 2.33, "volume": 200.0}, {"date": "2023-01-24", "close": 2.33, "volume": null}, {"date": "2023-01-25", "close": 2.33, "volume": null}, {"date": "2023-01-26", "close": 2.33, "volume": null}, {"date": "2023-01-27", "close": 2.25, "volume": 800.0}, {"date": "2023-01-30", "close": 2.294, "volume": 2000.0}, {"date": "2023-01-31", "close": 2.4, "volume": 3112.0}, {"date": "2023-02-01", "close": 2.23, "volume": 3022.0}, {"date": "2023-02-02", "close": 2.23, "volume": null}, {"date": "2023-02-03", "close": 2.13, "volume": 1300.0}, {"date": "2023-02-06", "close": 2.148, "volume": 350.0}, {"date": "2023-02-07", "close": 2.23, "volume": 1000.0}, {"date": "2023-02-08", "close": 2.19, "volume": 25800.0}, {"date": "2023-02-09", "close": 2.19, "volume": null}, {"date": "2023-02-10", "close": 2.34, "volume": 1000.0}, {"date": "2023-02-13", "close": 2.28, "volume": 800.0}, {"date": "2023-02-14", "close": 2.2572, "volume": 16700.0}, {"date": "2023-02-15", "close": 2.24, "volume": 250.0}, {"date": "2023-02-16", "close": 2.24, "volume": null}, {"date": "2023-02-17", "close": 2.24, "volume": null}, {"date": "2023-02-21", "close": 2.14, "volume": 197.0}, {"date": "2023-02-22", "close": 2.0, "volume": 3400.0}, {"date": "2023-02-23", "close": 2.43, "volume": 1000.0}, {"date": "2023-02-24", "close": 2.875, "volume": 51543.0}, {"date": "2023-02-27", "close": 3.0, "volume": 13400.0}, {"date": "2023-02-28", "close": 3.076, "volume": 15102.0}, {"date": "2023-03-01", "close": 3.31, "volume": 200.0}, {"date": "2023-03-02", "close": 3.407, "volume": 1250.0}, {"date": "2023-03-03", "close": 3.39, "volume": 16211.0}, {"date": "2023-03-06", "close": 3.43, "volume": 1000.0}, {"date": "2023-03-07", "close": 2.93, "volume": 29433.0}, {"date": "2023-03-08", "close": 3.0625, "volume": 200.0}, {"date": "2023-03-09", "close": 2.89, "volume": 20199.0}, {"date": "2023-03-10", "close": 3.1886, "volume": 220.0}, {"date": "2023-03-13", "close": 3.0901, "volume": 15000.0}, {"date": "2023-03-14", "close": 3.0901, "volume": null}, {"date": "2023-03-15", "close": 3.262, "volume": 29451.0}, {"date": "2023-03-16", "close": 3.0, "volume": 13827.0}, {"date": "2023-03-17", "close": 3.02, "volume": 4300.0}, {"date": "2023-03-20", "close": 3.01, "volume": 100.0}, {"date": "2023-03-21", "close": 2.99, "volume": 7169.0}, {"date": "2023-03-22", "close": 2.99, "volume": null}, {"date": "2023-03-23", "close": 2.99, "volume": null}, {"date": "2023-03-24", "close": 3.075, "volume": 2847.0}, {"date": "2023-03-27", "close": 3.075, "volume": null}, {"date": "2023-03-28", "close": 2.956, "volume": 3500.0}, {"date": "2023-03-29", "close": 2.956, "volume": null}, {"date": "2023-03-30", "close": 3.1, "volume": 1629.0}, {"date": "2023-03-31", "close": 2.98, "volume": 10000.0}, {"date": "2023-04-03", "close": 3.0325, "volume": 301.0}, {"date": "2023-04-04", "close": 3.05, "volume": 1714.0}, {"date": "2023-04-05", "close": 3.16, "volume": 1600.0}, {"date": "2023-04-06", "close": 3.21, "volume": 2537.0}, {"date": "2023-04-10", "close": 3.2, "volume": 3678.0}, {"date": "2023-04-11", "close": 3.39, "volume": 2965.0}, {"date": "2023-04-12", "close": 3.73, "volume": 22548.0}, {"date": "2023-04-13", "close": 3.7, "volume": 11451.0}, {"date": "2023-04-14", "close": 3.866, "volume": 4105.0}, {"date": "2023-04-17", "close": 3.81, "volume": 1306.0}, {"date": "2023-04-18", "close": 3.81, "volume": 510.0}, {"date": "2023-04-19", "close": 4.08, "volume": 4207.0}, {"date": "2023-04-20", "close": 4.0435, "volume": 1050.0}, {"date": "2023-04-21", "close": 3.89, "volume": 520.0}, {"date": "2023-04-24", "close": 3.89, "volume": null}, {"date": "2023-04-25", "close": 4.3872, "volume": 3727.0}, {"date": "2023-04-26", "close": 4.6, "volume": 2685.0}, {"date": "2023-04-27", "close": 4.5092, "volume": 415.0}, {"date": "2023-04-28", "close": 4.6, "volume": 1300.0}, {"date": "2023-05-01", "close": 4.49, "volume": 21102.0}, {"date": "2023-05-02", "close": 4.46, "volume": 2000.0}, {"date": "2023-05-03", "close": 4.43, "volume": 905.0}, {"date": "2023-05-04", "close": 4.77, "volume": 2300.0}, {"date": "2023-05-05", "close": 4.796, "volume": 10650.0}, {"date": "2023-05-08", "close": 5.26, "volume": 5950.0}, {"date": "2023-05-09", "close": 5.1085, "volume": 2520.0}, {"date": "2023-05-10", "close": 5.1085, "volume": null}, {"date": "2023-05-11", "close": 4.89, "volume": 12025.0}, {"date": "2023-05-12", "close": 4.89, "volume": null}, {"date": "2023-05-15", "close": 4.79, "volume": 1410.0}, {"date": "2023-05-16", "close": 4.3594, "volume": 15650.0}, {"date": "2023-05-17", "close": 4.15, "volume": 17866.0}, {"date": "2023-05-18", "close": 4.28, "volume": 13100.0}, {"date": "2023-05-19", "close": 4.28, "volume": null}, {"date": "2023-05-22", "close": 4.0, "volume": 210.0}, {"date": "2023-05-23", "close": 4.26, "volume": 744.0}, {"date": "2023-05-24", "close": 4.24, "volume": 20434.0}, {"date": "2023-05-25", "close": 4.388, "volume": 5100.0}, {"date": "2023-05-26", "close": 4.29, "volume": 150.0}, {"date": "2023-05-30", "close": 4.6, "volume": 5460.0}, {"date": "2023-05-31", "close": 4.2715, "volume": 11576.0}, {"date": "2023-06-01", "close": 4.43, "volume": 1040.0}, {"date": "2023-06-02", "close": 4.38, "volume": 1150.0}, {"date": "2023-06-05", "close": 4.38, "volume": null}, {"date": "2023-06-06", "close": 4.41, "volume": 180.0}, {"date": "2023-06-07", "close": 4.41, "volume": null}, {"date": "2023-06-08", "close": 4.41, "volume": null}, {"date": "2023-06-09", "close": 4.344, "volume": 310.0}, {"date": "2023-06-12", "close": 4.344, "volume": null}, {"date": "2023-06-13", "close": 4.55, "volume": 7060.0}, {"date": "2023-06-14", "close": 4.482, "volume": 2420.0}, {"date": "2023-06-15", "close": 4.482, "volume": null}, {"date": "2023-06-16", "close": 4.34, "volume": 200.0}, {"date": "2023-06-20", "close": 4.34, "volume": 850.0}, {"date": "2023-06-21", "close": 4.4959, "volume": 100.0}, {"date": "2023-06-22", "close": 4.3649, "volume": 200.0}, {"date": "2023-06-23", "close": 4.3649, "volume": null}, {"date": "2023-06-26", "close": 4.3649, "volume": null}, {"date": "2023-06-27", "close": 4.5367, "volume": 600.0}, {"date": "2023-06-28", "close": 4.54, "volume": 610.0}, {"date": "2023-06-29", "close": 4.3799, "volume": 300.0}, {"date": "2023-06-30", "close": 4.3799, "volume": null}, {"date": "2023-07-03", "close": 4.3799, "volume": null}, {"date": "2023-07-05", "close": 4.427, "volume": 1000.0}, {"date": "2023-07-06", "close": 4.427, "volume": null}, {"date": "2023-07-07", "close": 4.62, "volume": 9800.0}, {"date": "2023-07-10", "close": 4.52, "volume": 5800.0}, {"date": "2023-07-11", "close": 4.51, "volume": 4800.0}, {"date": "2023-07-12", "close": 4.55, "volume": 100.0}, {"date": "2023-07-13", "close": 4.55, "volume": null}, {"date": "2023-07-14", "close": 4.55, "volume": null}, {"date": "2023-07-17", "close": 4.55, "volume": null}, {"date": "2023-07-18", "close": 4.736, "volume": 2000.0}, {"date": "2023-07-19", "close": 4.61, "volume": 200.0}, {"date": "2023-07-20", "close": 4.61, "volume": null}, {"date": "2023-07-21", "close": 4.61, "volume": null}, {"date": "2023-07-24", "close": 4.61, "volume": null}, {"date": "2023-07-25", "close": 4.58, "volume": 1600.0}, {"date": "2023-07-26", "close": 4.46, "volume": 600.0}, {"date": "2023-07-27", "close": 4.452, "volume": 500.0}, {"date": "2023-07-28", "close": 4.452, "volume": null}, {"date": "2023-07-31", "close": 4.5, "volume": 100.0}, {"date": "2023-08-01", "close": 4.446, "volume": 100.0}, {"date": "2023-08-02", "close": 4.444, "volume": 150.0}, {"date": "2023-08-03", "close": 4.33, "volume": 114.0}, {"date": "2023-08-04", "close": 4.49, "volume": 3830.0}, {"date": "2023-08-07", "close": 4.49, "volume": null}, {"date": "2023-08-08", "close": 4.49, "volume": null}, {"date": "2023-08-09", "close": 4.44, "volume": 126.0}, {"date": "2023-08-10", "close": 4.44, "volume": null}, {"date": "2023-08-11", "close": 4.44, "volume": null}, {"date": "2023-08-14", "close": 4.44, "volume": null}, {"date": "2023-08-15", "close": 4.84, "volume": 1180.0}, {"date": "2023-08-16", "close": 4.682, "volume": 300.0}, {"date": "2023-08-17", "close": 4.5, "volume": 200.0}, {"date": "2023-08-18", "close": 4.5, "volume": null}, {"date": "2023-08-21", "close": 4.5, "volume": null}, {"date": "2023-08-22", "close": 4.4383, "volume": 1000.0}, {"date": "2023-08-23", "close": 4.4383, "volume": null}, {"date": "2023-08-24", "close": 4.472, "volume": 365.0}, {"date": "2023-08-25", "close": 4.472, "volume": null}, {"date": "2023-08-28", "close": 4.4, "volume": 507.0}, {"date": "2023-08-29", "close": 4.4, "volume": null}, {"date": "2023-08-30", "close": 4.416, "volume": 1000.0}, {"date": "2023-08-31", "close": 4.416, "volume": null}, {"date": "2023-09-01", "close": 4.416, "volume": null}, {"date": "2023-09-05", "close": 4.416, "volume": null}, {"date": "2023-09-06", "close": 4.65, "volume": 500.0}, {"date": "2023-09-07", "close": 4.568, "volume": 1325.0}, {"date": "2023-09-08", "close": 4.568, "volume": null}, {"date": "2023-09-11", "close": 4.568, "volume": null}, {"date": "2023-09-12", "close": 4.48, "volume": 1569.0}, {"date": "2023-09-13", "close": 4.45, "volume": 1228.0}, {"date": "2023-09-14", "close": 4.252, "volume": 10248.0}, {"date": "2023-09-15", "close": 4.22, "volume": 4900.0}, {"date": "2023-09-18", "close": 4.195, "volume": 1335.0}, {"date": "2023-09-19", "close": 3.858, "volume": 9900.0}, {"date": "2023-09-20", "close": 3.75, "volume": 300.0}, {"date": "2023-09-21", "close": 3.65, "volume": 2473.0}, {"date": "2023-09-22", "close": 3.63, "volume": 1525.0}, {"date": "2023-09-25", "close": 3.63, "volume": null}, {"date": "2023-09-26", "close": 3.38, "volume": 3250.0}, {"date": "2023-09-27", "close": 3.29, "volume": 6930.0}, {"date": "2023-09-28", "close": 3.29, "volume": null}, {"date": "2023-09-29", "close": 3.476, "volume": 13059.0}, {"date": "2023-10-02", "close": 3.318, "volume": 9099.0}, {"date": "2023-10-03", "close": 3.17, "volume": 530.0}, {"date": "2023-10-04", "close": 3.3156, "volume": 650.0}, {"date": "2023-10-05", "close": 3.33, "volume": 800.0}, {"date": "2023-10-06", "close": 3.33, "volume": null}, {"date": "2023-10-09", "close": 3.33, "volume": null}, {"date": "2023-10-10", "close": 3.71, "volume": 498.0}, {"date": "2023-10-11", "close": 3.8196, "volume": 800.0}, {"date": "2023-10-12", "close": 3.708, "volume": 3700.0}, {"date": "2023-10-13", "close": 3.69, "volume": 254.0}, {"date": "2023-10-16", "close": 3.69, "volume": null}, {"date": "2023-10-17", "close": 3.69, "volume": null}, {"date": "2023-10-18", "close": 3.5357, "volume": 2280.0}, {"date": "2023-10-19", "close": 3.5357, "volume": null}, {"date": "2023-10-20", "close": 3.48, "volume": 2602.0}, {"date": "2023-10-23", "close": 3.48, "volume": null}, {"date": "2023-10-24", "close": 3.57, "volume": 250.0}, {"date": "2023-10-25", "close": 3.38, "volume": 150.0}, {"date": "2023-10-26", "close": 3.1922, "volume": 6700.0}, {"date": "2023-10-27", "close": 3.1922, "volume": null}, {"date": "2023-10-30", "close": 3.39, "volume": 2975.0}, {"date": "2023-10-31", "close": 3.43, "volume": 760.0}, {"date": "2023-11-01", "close": 3.339, "volume": 5826.0}, {"date": "2023-11-02", "close": 3.33, "volume": 2900.0}, {"date": "2023-11-03", "close": 3.31, "volume": 100.0}, {"date": "2023-11-06", "close": 3.31, "volume": null}, {"date": "2023-11-07", "close": 3.31, "volume": null}, {"date": "2023-11-08", "close": 3.31, "volume": null}, {"date": "2023-11-09", "close": 3.11, "volume": 3170.0}, {"date": "2023-11-10", "close": 2.93, "volume": 2500.0}, {"date": "2023-11-13", "close": 2.9, "volume": 200.0}, {"date": "2023-11-14", "close": 2.87, "volume": 5100.0}, {"date": "2023-11-15", "close": 2.77, "volume": 3635.0}, {"date": "2023-11-16", "close": 2.91, "volume": 6100.0}, {"date": "2023-11-17", "close": 3.04, "volume": 100.0}, {"date": "2023-11-20", "close": 3.04, "volume": null}, {"date": "2023-11-21", "close": 3.04, "volume": null}, {"date": "2023-11-22", "close": 3.04, "volume": null}, {"date": "2023-11-24", "close": 3.04, "volume": null}, {"date": "2023-11-27", "close": 2.97, "volume": 280.0}, {"date": "2023-11-28", "close": 2.816, "volume": 34500.0}, {"date": "2023-11-29", "close": 3.07, "volume": 1000.0}, {"date": "2023-11-30", "close": 3.264, "volume": 3900.0}, {"date": "2023-12-01", "close": 3.264, "volume": null}, {"date": "2023-12-04", "close": 3.264, "volume": null}, {"date": "2023-12-05", "close": 3.264, "volume": null}, {"date": "2023-12-06", "close": 3.264, "volume": null}, {"date": "2023-12-07", "close": 3.264, "volume": null}, {"date": "2023-12-08", "close": 3.088, "volume": 5400.0}, {"date": "2023-12-11", "close": 3.05, "volume": 1410.0}, {"date": "2023-12-12", "close": 3.05, "volume": null}, {"date": "2023-12-13", "close": 3.07, "volume": 8010.0}, {"date": "2023-12-14", "close": 3.17, "volume": 1000.0}, {"date": "2023-12-15", "close": 3.05, "volume": 549.0}, {"date": "2023-12-18", "close": 2.994, "volume": 2346.0}, {"date": "2023-12-19", "close": 2.994, "volume": null}, {"date": "2023-12-20", "close": 2.994, "volume": null}, {"date": "2023-12-21", "close": 2.994, "volume": null}, {"date": "2023-12-22", "close": 2.994, "volume": null}, {"date": "2023-12-26", "close": 2.994, "volume": null}, {"date": "2023-12-27", "close": 3.2, "volume": 600.0}, {"date": "2023-12-28", "close": 3.2, "volume": null}, {"date": "2023-12-29", "close": 3.21, "volume": 20000.0}, {"date": "2024-01-02", "close": 3.21, "volume": null}, {"date": "2024-01-03", "close": 3.07, "volume": 125.0}, {"date": "2024-01-04", "close": 3.0, "volume": 130.0}, {"date": "2024-01-05", "close": 3.1, "volume": 3530.0}, {"date": "2024-01-08", "close": 3.1, "volume": null}, {"date": "2024-01-09", "close": 3.1, "volume": null}, {"date": "2024-01-10", "close": 3.1, "volume": 1600.0}, {"date": "2024-01-11", "close": 3.08, "volume": 200.0}, {"date": "2024-01-12", "close": 3.09, "volume": 3200.0}, {"date": "2024-01-16", "close": 2.98, "volume": 700.0}, {"date": "2024-01-17", "close": 2.98, "volume": null}, {"date": "2024-01-18", "close": 2.98, "volume": 200.0}, {"date": "2024-01-19", "close": 2.9358, "volume": 4150.0}, {"date": "2024-01-22", "close": 2.94, "volume": 229.0}, {"date": "2024-01-23", "close": 2.915, "volume": 2725.0}, {"date": "2024-01-24", "close": 2.9573, "volume": 485.0}, {"date": "2024-01-25", "close": 2.9573, "volume": null}, {"date": "2024-01-26", "close": 2.9, "volume": 200.0}, {"date": "2024-01-29", "close": 2.89, "volume": 1135.0}, {"date": "2024-01-30", "close": 2.89, "volume": null}, {"date": "2024-01-31", "close": 3.08, "volume": 22900.0}, {"date": "2024-02-01", "close": 3.092, "volume": 4910.0}, {"date": "2024-02-02", "close": 3.092, "volume": null}, {"date": "2024-02-05", "close": 3.092, "volume": null}, {"date": "2024-02-06", "close": 3.092, "volume": null}, {"date": "2024-02-07", "close": 3.06, "volume": 2030.0}, {"date": "2024-02-08", "close": 3.09, "volume": 285.0}, {"date": "2024-02-09", "close": 2.99, "volume": 200.0}, {"date": "2024-02-12", "close": 2.95, "volume": 1434.0}, {"date": "2024-02-13", "close": 2.88, "volume": 4330.0}, {"date": "2024-02-14", "close": 2.85, "volume": 825.0}, {"date": "2024-02-15", "close": 2.85, "volume": null}, {"date": "2024-02-16", "close": 2.85, "volume": 210.0}, {"date": "2024-02-20", "close": 2.8405, "volume": 4755.0}, {"date": "2024-02-21", "close": 2.8405, "volume": null}, {"date": "2024-02-22", "close": 2.758, "volume": 8100.0}, {"date": "2024-02-23", "close": 2.758, "volume": null}, {"date": "2024-02-26", "close": 2.8, "volume": 2100.0}, {"date": "2024-02-27", "close": 2.82, "volume": 7017.0}, {"date": "2024-02-28", "close": 2.81, "volume": 10250.0}, {"date": "2024-02-29", "close": 2.81, "volume": null}, {"date": "2024-03-01", "close": 2.81, "volume": null}, {"date": "2024-03-04", "close": 2.83, "volume": 501.0}, {"date": "2024-03-05", "close": 3.16, "volume": 4800.0}, {"date": "2024-03-06", "close": 3.258, "volume": 22433.0}, {"date": "2024-03-07", "close": 3.24, "volume": 2700.0}, {"date": "2024-03-08", "close": 3.14, "volume": 1794.0}, {"date": "2024-03-11", "close": 3.1673, "volume": 8700.0}, {"date": "2024-03-12", "close": 3.1673, "volume": null}, {"date": "2024-03-13", "close": 3.17, "volume": 15050.0}, {"date": "2024-03-14", "close": 3.0925, "volume": 4230.0}, {"date": "2024-03-15", "close": 3.04, "volume": 8333.0}, {"date": "2024-03-18", "close": 3.04, "volume": null}, {"date": "2024-03-19", "close": 2.95, "volume": 10500.0}, {"date": "2024-03-20", "close": 2.9, "volume": 1100.0}, {"date": "2024-03-21", "close": 2.9, "volume": null}, {"date": "2024-03-22", "close": 2.85, "volume": 700.0}, {"date": "2024-03-25", "close": 2.876, "volume": 5105.0}, {"date": "2024-03-26", "close": 2.876, "volume": null}, {"date": "2024-03-27", "close": 2.91, "volume": 1000.0}, {"date": "2024-03-28", "close": 2.91, "volume": 636.0}, {"date": "2024-04-01", "close": 3.02, "volume": 2800.0}, {"date": "2024-04-02", "close": 3.19, "volume": 2720.0}, {"date": "2024-04-03", "close": 3.29, "volume": 1000.0}, {"date": "2024-04-04", "close": 3.42, "volume": 69219.0}, {"date": "2024-04-05", "close": 3.55, "volume": 1500.0}, {"date": "2024-04-08", "close": 3.53, "volume": 5400.0}, {"date": "2024-04-09", "close": 3.55, "volume": 975.0}, {"date": "2024-04-10", "close": 3.48, "volume": 200.0}, {"date": "2024-04-11", "close": 3.48, "volume": null}, {"date": "2024-04-12", "close": 3.552, "volume": 8713.0}, {"date": "2024-04-15", "close": 3.39, "volume": 3565.0}, {"date": "2024-04-16", "close": 3.22, "volume": 12588.0}, {"date": "2024-04-17", "close": 3.25, "volume": 8390.0}, {"date": "2024-04-18", "close": 3.26, "volume": 500.0}, {"date": "2024-04-19", "close": 3.18, "volume": 3015.0}, {"date": "2024-04-22", "close": 3.17, "volume": 700.0}, {"date": "2024-04-23", "close": 3.17, "volume": 600.0}, {"date": "2024-04-24", "close": 3.1675, "volume": 14867.0}, {"date": "2024-04-25", "close": 3.29, "volume": 6900.0}, {"date": "2024-04-26", "close": 3.26, "volume": 12179.0}, {"date": "2024-04-29", "close": 3.2, "volume": 7509.0}, {"date": "2024-04-30", "close": 3.0499, "volume": 10150.0}, {"date": "2024-05-01", "close": 3.054, "volume": 675.0}, {"date": "2024-05-02", "close": 3.02, "volume": 883.0}, {"date": "2024-05-03", "close": 2.9899, "volume": 1350.0}, {"date": "2024-05-06", "close": 3.0399, "volume": 14830.0}, {"date": "2024-05-07", "close": 3.0, "volume": 2795.0}, {"date": "2024-05-08", "close": 3.0, "volume": 2233.0}, {"date": "2024-05-09", "close": 3.008, "volume": 3401.0}, {"date": "2024-05-10", "close": 3.068, "volume": 640.0}, {"date": "2024-05-13", "close": 3.044, "volume": 3619.0}, {"date": "2024-05-14", "close": 3.0, "volume": 3250.0}, {"date": "2024-05-15", "close": 3.0, "volume": null}, {"date": "2024-05-16", "close": 2.99, "volume": 1425.0}, {"date": "2024-05-17", "close": 3.12, "volume": 9419.0}, {"date": "2024-05-20", "close": 3.12, "volume": 1000.0}, {"date": "2024-05-21", "close": 3.12, "volume": null}, {"date": "2024-05-22", "close": 3.024, "volume": 2591.0}, {"date": "2024-05-23", "close": 2.95, "volume": 1639.0}, {"date": "2024-05-24", "close": 2.95, "volume": null}, {"date": "2024-05-28", "close": 3.18, "volume": 14270.0}, {"date": "2024-05-29", "close": 3.155, "volume": 2755.0}, {"date": "2024-05-30", "close": 3.19, "volume": 4290.0}, {"date": "2024-05-31", "close": 3.05, "volume": 205.0}, {"date": "2024-06-03", "close": 2.99, "volume": 16700.0}, {"date": "2024-06-04", "close": 2.95, "volume": 2350.0}, {"date": "2024-06-05", "close": 2.95, "volume": null}, {"date": "2024-06-06", "close": 2.928, "volume": 519.0}, {"date": "2024-06-07", "close": 2.8199, "volume": 2666.0}, {"date": "2024-06-10", "close": 2.8, "volume": 725.0}, {"date": "2024-06-11", "close": 2.75, "volume": 776.0}, {"date": "2024-06-12", "close": 2.77, "volume": 12000.0}, {"date": "2024-06-13", "close": 2.68, "volume": 2821.0}, {"date": "2024-06-14", "close": 2.59, "volume": 1600.0}, {"date": "2024-06-17", "close": 2.5467, "volume": 1095.0}, {"date": "2024-06-18", "close": 2.562, "volume": 5000.0}, {"date": "2024-06-20", "close": 2.56, "volume": 8651.0}, {"date": "2024-06-21", "close": 2.45, "volume": 24797.0}, {"date": "2024-06-24", "close": 2.42, "volume": 300.0}, {"date": "2024-06-25", "close": 2.29, "volume": 13110.0}, {"date": "2024-06-26", "close": 2.25, "volume": 4540.0}, {"date": "2024-06-27", "close": 2.27, "volume": 940.0}, {"date": "2024-06-28", "close": 2.31, "volume": 300.0}, {"date": "2024-07-01", "close": 2.38, "volume": 500.0}, {"date": "2024-07-02", "close": 2.38, "volume": null}, {"date": "2024-07-03", "close": 2.38, "volume": null}, {"date": "2024-07-05", "close": 2.45, "volume": 2610.0}, {"date": "2024-07-08", "close": 2.45, "volume": null}, {"date": "2024-07-09", "close": 2.38, "volume": 100.0}, {"date": "2024-07-10", "close": 2.4145, "volume": 200.0}, {"date": "2024-07-11", "close": 2.38, "volume": 42500.0}, {"date": "2024-07-12", "close": 2.46, "volume": 500.0}, {"date": "2024-07-15", "close": 2.86, "volume": 2700.0}, {"date": "2024-07-16", "close": 2.81, "volume": 1500.0}, {"date": "2024-07-17", "close": 2.85, "volume": 9500.0}, {"date": "2024-07-18", "close": 2.8355, "volume": 1100.0}, {"date": "2024-07-19", "close": 2.8355, "volume": null}, {"date": "2024-07-22", "close": 2.77, "volume": 2147.0}, {"date": "2024-07-23", "close": 2.65, "volume": 3183.0}, {"date": "2024-07-24", "close": 2.63, "volume": 2284.0}, {"date": "2024-07-25", "close": 2.56, "volume": 6185.0}, {"date": "2024-07-26", "close": 2.675, "volume": 2527.0}, {"date": "2024-07-29", "close": 2.75, "volume": 8459.0}, {"date": "2024-07-30", "close": 2.62, "volume": 3961.0}, {"date": "2024-07-31", "close": 2.67, "volume": 1832.0}, {"date": "2024-08-01", "close": 2.74, "volume": 3039.0}, {"date": "2024-08-02", "close": 2.56, "volume": 11365.0}, {"date": "2024-08-05", "close": 2.56, "volume": 12280.0}, {"date": "2024-08-06", "close": 2.69, "volume": 11103.0}, {"date": "2024-08-07", "close": 2.65, "volume": 9077.0}, {"date": "2024-08-08", "close": 2.6717, "volume": 3438.0}, {"date": "2024-08-09", "close": 2.62, "volume": 1593.0}, {"date": "2024-08-12", "close": 2.845, "volume": 5065.0}, {"date": "2024-08-13", "close": 3.1, "volume": 12147.0}, {"date": "2024-08-14", "close": 2.95, "volume": 6145.0}, {"date": "2024-08-15", "close": 3.15, "volume": 6312.0}, {"date": "2024-08-16", "close": 3.18, "volume": 14446.0}, {"date": "2024-08-19", "close": 3.2278, "volume": 1614.0}, {"date": "2024-08-20", "close": 3.1501, "volume": 11299.0}, {"date": "2024-08-21", "close": 3.206, "volume": 3140.0}, {"date": "2024-08-22", "close": 3.0306, "volume": 2106.0}, {"date": "2024-08-23", "close": 3.29, "volume": 1055.0}, {"date": "2024-08-26", "close": 3.24, "volume": 4237.0}, {"date": "2024-08-27", "close": 3.2716, "volume": 5039.0}, {"date": "2024-08-28", "close": 3.24, "volume": 614.0}, {"date": "2024-08-29", "close": 3.43, "volume": 1825.0}, {"date": "2024-08-30", "close": 3.43, "volume": null}, {"date": "2024-09-03", "close": 3.1705, "volume": 10877.0}, {"date": "2024-09-04", "close": 3.19, "volume": 838.0}, {"date": "2024-09-05", "close": 3.31, "volume": 2325.0}, {"date": "2024-09-06", "close": 3.26, "volume": 1301.0}, {"date": "2024-09-09", "close": 3.13, "volume": 3853.0}, {"date": "2024-09-10", "close": 3.1, "volume": 13127.0}, {"date": "2024-09-11", "close": 3.2237, "volume": 34428.0}, {"date": "2024-09-12", "close": 3.34, "volume": 6070.0}, {"date": "2024-09-13", "close": 3.48, "volume": 3380.0}, {"date": "2024-09-16", "close": 3.6, "volume": 10899.0}, {"date": "2024-09-17", "close": 3.45, "volume": 11909.0}, {"date": "2024-09-18", "close": 3.4393, "volume": 10713.0}, {"date": "2024-09-19", "close": 3.47, "volume": 2294.0}, {"date": "2024-09-20", "close": 3.385, "volume": 7026.0}, {"date": "2024-09-23", "close": 3.42, "volume": 2703.0}, {"date": "2024-09-24", "close": 3.42, "volume": 7129.0}, {"date": "2024-09-25", "close": 3.4, "volume": 2851.0}, {"date": "2024-09-26", "close": 3.31, "volume": 2751.0}, {"date": "2024-09-27", "close": 3.25, "volume": 3842.0}, {"date": "2024-09-30", "close": 3.2, "volume": 4469.0}, {"date": "2024-10-01", "close": 3.3667, "volume": 2548.0}, {"date": "2024-10-02", "close": 3.3078, "volume": 4308.0}, {"date": "2024-10-03", "close": 3.15, "volume": 4296.0}, {"date": "2024-10-04", "close": 3.2, "volume": 625.0}, {"date": "2024-10-07", "close": 3.2027, "volume": 730.0}, {"date": "2024-10-08", "close": 3.35, "volume": 2606.0}, {"date": "2024-10-09", "close": 3.24, "volume": 14109.0}, {"date": "2024-10-10", "close": 3.15, "volume": 8854.0}, {"date": "2024-10-11", "close": 3.3598, "volume": 860.0}, {"date": "2024-10-14", "close": 3.3598, "volume": 2812.0}, {"date": "2024-10-15", "close": 3.25, "volume": 9360.0}, {"date": "2024-10-16", "close": 3.41, "volume": 444.0}, {"date": "2024-10-17", "close": 3.26, "volume": 2730.0}, {"date": "2024-10-18", "close": 3.4, "volume": 685.0}, {"date": "2024-10-21", "close": 3.6, "volume": 14441.0}, {"date": "2024-10-22", "close": 3.59, "volume": 3242.0}, {"date": "2024-10-23", "close": 3.8, "volume": 30547.0}, {"date": "2024-10-24", "close": 3.86, "volume": 4974.0}, {"date": "2024-10-25", "close": 3.6, "volume": 25849.0}, {"date": "2024-10-28", "close": 3.63, "volume": 17459.0}, {"date": "2024-10-29", "close": 3.7668, "volume": 2536.0}, {"date": "2024-10-30", "close": 3.7066, "volume": 14216.0}, {"date": "2024-10-31", "close": 3.66, "volume": 17369.0}, {"date": "2024-11-01", "close": 3.82, "volume": 2136.0}, {"date": "2024-11-04", "close": 3.74, "volume": 3287.0}, {"date": "2024-11-05", "close": 3.764, "volume": 6574.0}, {"date": "2024-11-06", "close": 3.75, "volume": 5221.0}, {"date": "2024-11-07", "close": 3.82, "volume": 5664.0}, {"date": "2024-11-08", "close": 3.74, "volume": 9256.0}, {"date": "2024-11-11", "close": 3.75, "volume": 2270.0}, {"date": "2024-11-12", "close": 3.62, "volume": 7344.0}, {"date": "2024-11-13", "close": 3.46, "volume": 17916.0}, {"date": "2024-11-14", "close": 3.46, "volume": 5752.0}, {"date": "2024-11-15", "close": 3.48, "volume": 23807.0}, {"date": "2024-11-18", "close": 3.41, "volume": 17620.0}, {"date": "2024-11-19", "close": 3.48, "volume": 4455.0}, {"date": "2024-11-20", "close": 3.5, "volume": 629.0}, {"date": "2024-11-21", "close": 3.45, "volume": 804.0}, {"date": "2024-11-22", "close": 3.45, "volume": 6230.0}, {"date": "2024-11-25", "close": 3.41, "volume": 11335.0}, {"date": "2024-11-26", "close": 3.6188, "volume": 15247.0}, {"date": "2024-11-27", "close": 3.52, "volume": 9826.0}, {"date": "2024-11-29", "close": 3.53, "volume": 4505.0}, {"date": "2024-12-02", "close": 3.5474, "volume": 1919.0}, {"date": "2024-12-03", "close": 3.6, "volume": 3965.0}, {"date": "2024-12-04", "close": 3.64, "volume": 14676.0}, {"date": "2024-12-05", "close": 3.5, "volume": 4799.0}, {"date": "2024-12-06", "close": 3.43, "volume": 5282.0}, {"date": "2024-12-09", "close": 3.43, "volume": 43309.0}, {"date": "2024-12-10", "close": 3.57, "volume": 9169.0}, {"date": "2024-12-11", "close": 3.79, "volume": 4244.0}, {"date": "2024-12-12", "close": 3.8, "volume": 2062.0}, {"date": "2024-12-13", "close": 3.79, "volume": 19311.0}, {"date": "2024-12-16", "close": 3.8, "volume": 23224.0}, {"date": "2024-12-17", "close": 4.0199, "volume": 49301.0}, {"date": "2024-12-18", "close": 3.78, "volume": 20973.0}, {"date": "2024-12-19", "close": 3.8915, "volume": 17007.0}, {"date": "2024-12-20", "close": 4.12, "volume": 10020.0}, {"date": "2024-12-23", "close": 4.14, "volume": 4907.0}, {"date": "2024-12-24", "close": 4.1443, "volume": 182.0}, {"date": "2024-12-26", "close": 4.1443, "volume": 4256.0}, {"date": "2024-12-27", "close": 4.1, "volume": 3202.0}, {"date": "2024-12-30", "close": 4.1, "volume": 6103.0}, {"date": "2024-12-31", "close": 4.16, "volume": 4118.0}, {"date": "2025-01-02", "close": 4.288, "volume": 5559.0}, {"date": "2025-01-03", "close": 4.2118, "volume": 4459.0}, {"date": "2025-01-06", "close": 4.28, "volume": 11171.0}, {"date": "2025-01-07", "close": 4.49, "volume": 13410.0}, {"date": "2025-01-08", "close": 4.4, "volume": 6439.0}, {"date": "2025-01-10", "close": 4.5, "volume": 27748.0}, {"date": "2025-01-13", "close": 4.41, "volume": 6821.0}, {"date": "2025-01-14", "close": 4.4326, "volume": 11064.0}, {"date": "2025-01-15", "close": 4.45, "volume": 4285.0}, {"date": "2025-01-16", "close": 4.61, "volume": 12017.0}, {"date": "2025-01-17", "close": 4.53, "volume": 8287.0}, {"date": "2025-01-21", "close": 4.8499, "volume": 16894.0}, {"date": "2025-01-22", "close": 4.78, "volume": 12939.0}, {"date": "2025-01-23", "close": 4.96, "volume": 9926.0}, {"date": "2025-01-24", "close": 5.085, "volume": 12593.0}, {"date": "2025-01-27", "close": 5.04, "volume": 33055.0}, {"date": "2025-01-28", "close": 5.005, "volume": 4588.0}, {"date": "2025-01-29", "close": 4.98, "volume": 3168.0}, {"date": "2025-01-30", "close": 5.11, "volume": 6804.0}, {"date": "2025-01-31", "close": 5.26, "volume": 23980.0}, {"date": "2025-02-03", "close": 5.2, "volume": 23620.0}, {"date": "2025-02-04", "close": 5.4372, "volume": 7910.0}, {"date": "2025-02-05", "close": 5.7032, "volume": 30453.0}, {"date": "2025-02-06", "close": 5.63, "volume": 30036.0}, {"date": "2025-02-07", "close": 5.84, "volume": 19249.0}, {"date": "2025-02-10", "close": 5.99, "volume": 32674.0}, {"date": "2025-02-11", "close": 6.24, "volume": 21399.0}, {"date": "2025-02-12", "close": 5.89, "volume": 23003.0}, {"date": "2025-02-13", "close": 6.11, "volume": 28103.0}, {"date": "2025-02-14", "close": 5.93, "volume": 17484.0}, {"date": "2025-02-18", "close": 6.03, "volume": 6691.0}, {"date": "2025-02-19", "close": 6.07, "volume": 15515.0}, {"date": "2025-02-20", "close": 5.96, "volume": 13000.0}, {"date": "2025-02-21", "close": 6.02, "volume": 10290.0}, {"date": "2025-02-24", "close": 5.98, "volume": 13660.0}, {"date": "2025-02-25", "close": 6.47, "volume": 66847.0}, {"date": "2025-02-26", "close": 6.43, "volume": 51092.0}, {"date": "2025-02-27", "close": 6.19, "volume": 15563.0}, {"date": "2025-02-28", "close": 6.09, "volume": 42772.0}, {"date": "2025-03-03", "close": 5.96, "volume": 19823.0}, {"date": "2025-03-04", "close": 6.11, "volume": 39977.0}, {"date": "2025-03-05", "close": 6.46, "volume": 18799.0}, {"date": "2025-03-06", "close": 6.73, "volume": 17444.0}, {"date": "2025-03-07", "close": 6.66, "volume": 12253.0}, {"date": "2025-03-10", "close": 6.49, "volume": 22465.0}, {"date": "2025-03-11", "close": 6.9622, "volume": 14511.0}, {"date": "2025-03-12", "close": 6.91, "volume": 26075.0}, {"date": "2025-03-13", "close": 7.81, "volume": 65800.0}, {"date": "2025-03-14", "close": 8.47, "volume": 146330.0}, {"date": "2025-03-17", "close": 8.53, "volume": 136346.0}, {"date": "2025-03-18", "close": 9.18, "volume": 197847.0}, {"date": "2025-03-19", "close": 9.69, "volume": 183639.0}, {"date": "2025-03-20", "close": 9.83, "volume": 194886.0}, {"date": "2025-03-21", "close": 10.32, "volume": 110510.0}, {"date": "2025-03-24", "close": 10.37, "volume": 182924.0}, {"date": "2025-03-25", "close": 9.905, "volume": 133990.0}, {"date": "2025-03-26", "close": 8.66, "volume": 219906.0}, {"date": "2025-03-27", "close": 8.69, "volume": 98726.0}, {"date": "2025-03-28", "close": 8.52, "volume": 98039.0}, {"date": "2025-03-31", "close": 8.69, "volume": 81038.0}, {"date": "2025-04-01", "close": 8.7, "volume": 85397.0}, {"date": "2025-04-02", "close": 9.08, "volume": 83073.0}, {"date": "2025-04-03", "close": 9.44, "volume": 155462.0}, {"date": "2025-04-04", "close": 8.45, "volume": 249275.0}, {"date": "2025-04-07", "close": 8.33, "volume": 93276.0}, {"date": "2025-04-08", "close": 8.67, "volume": 71833.0}, {"date": "2025-04-09", "close": 9.22, "volume": 95185.0}, {"date": "2025-04-10", "close": 9.51, "volume": 112637.0}, {"date": "2025-04-11", "close": 10.3, "volume": 118633.0}, {"date": "2025-04-14", "close": 10.3, "volume": 151023.0}, {"date": "2025-04-15", "close": 10.8, "volume": 102146.0}, {"date": "2025-04-16", "close": 11.37, "volume": 142414.0}, {"date": "2025-04-17", "close": 10.67, "volume": 183295.0}, {"date": "2025-04-21", "close": 10.75, "volume": 84400.0}, {"date": "2025-04-22", "close": 10.38, "volume": 95904.0}, {"date": "2025-04-23", "close": 10.45, "volume": 209767.0}, {"date": "2025-04-24", "close": 10.5, "volume": 138235.0}, {"date": "2025-04-25", "close": 9.84, "volume": 81896.0}, {"date": "2025-04-28", "close": 9.61, "volume": 113265.0}, {"date": "2025-04-29", "close": 9.44, "volume": 74397.0}, {"date": "2025-04-30", "close": 9.13, "volume": 38778.0}, {"date": "2025-05-01", "close": 9.49, "volume": 56628.0}, {"date": "2025-05-02", "close": 9.44, "volume": 55837.0}, {"date": "2025-05-05", "close": 9.91, "volume": 74715.0}, {"date": "2025-05-06", "close": 10.37, "volume": 67453.0}, {"date": "2025-05-07", "close": 9.87, "volume": 65763.0}, {"date": "2025-05-08", "close": 9.64, "volume": 48912.0}, {"date": "2025-05-09", "close": 10.12, "volume": 39323.0}, {"date": "2025-05-12", "close": 9.4, "volume": 40784.0}, {"date": "2025-05-13", "close": 9.14, "volume": 96270.0}, {"date": "2025-05-14", "close": 9.28, "volume": 61417.0}, {"date": "2025-05-15", "close": 9.65, "volume": 60453.0}, {"date": "2025-05-16", "close": 9.52, "volume": 38657.0}, {"date": "2025-05-19", "close": 9.52, "volume": 22571.0}, {"date": "2025-05-20", "close": 10.62, "volume": 59911.0}, {"date": "2025-05-21", "close": 10.8, "volume": 70466.0}, {"date": "2025-05-22", "close": 10.65, "volume": 25823.0}, {"date": "2025-05-23", "close": 11.24, "volume": 44347.0}, {"date": "2025-05-27", "close": 11.13, "volume": 74844.0}, {"date": "2025-05-28", "close": 11.35, "volume": 62198.0}, {"date": "2025-05-29", "close": 11.28, "volume": 39898.0}, {"date": "2025-05-30", "close": 11.06, "volume": 163421.0}, {"date": "2025-06-02", "close": 11.19, "volume": 59960.0}, {"date": "2025-06-03", "close": 11.59, "volume": 42859.0}, {"date": "2025-06-04", "close": 11.62, "volume": 38530.0}, {"date": "2025-06-05", "close": 11.49, "volume": 24585.0}, {"date": "2025-06-06", "close": 11.11, "volume": 102848.0}, {"date": "2025-06-09", "close": 10.86, "volume": 71984.0}, {"date": "2025-06-10", "close": 10.17, "volume": 105823.0}, {"date": "2025-06-11", "close": 10.07, "volume": 120530.0}, {"date": "2025-06-12", "close": 10.3, "volume": 49643.0}, {"date": "2025-06-13", "close": 10.13, "volume": 48925.0}, {"date": "2025-06-16", "close": 10.17, "volume": 39148.0}, {"date": "2025-06-17", "close": 9.83, "volume": 37504.0}, {"date": "2025-06-18", "close": 9.72, "volume": 44274.0}, {"date": "2025-06-20", "close": 9.71, "volume": 47021.0}, {"date": "2025-06-23", "close": 9.95, "volume": 49228.0}, {"date": "2025-06-24", "close": 9.53, "volume": 41608.0}, {"date": "2025-06-25", "close": 10.45, "volume": 127835.0}, {"date": "2025-06-26", "close": 10.91, "volume": 60283.0}, {"date": "2025-06-27", "close": 10.5, "volume": 41460.0}, {"date": "2025-06-30", "close": 11.13, "volume": 54816.0}, {"date": "2025-07-01", "close": 11.13, "volume": 67069.0}, {"date": "2025-07-02", "close": 11.67, "volume": 54574.0}, {"date": "2025-07-03", "close": 11.885, "volume": 30849.0}, {"date": "2025-07-07", "close": 11.53, "volume": 97938.0}, {"date": "2025-07-08", "close": 10.53, "volume": 141450.0}, {"date": "2025-07-09", "close": 10.31, "volume": 49259.0}, {"date": "2025-07-10", "close": 10.06, "volume": 77998.0}, {"date": "2025-07-11", "close": 9.78, "volume": 147033.0}, {"date": "2025-07-14", "close": 10.23, "volume": 97897.0}, {"date": "2025-07-15", "close": 9.91, "volume": 42186.0}, {"date": "2025-07-16", "close": 9.82, "volume": 71333.0}, {"date": "2025-07-17", "close": 9.67, "volume": 73253.0}, {"date": "2025-07-18", "close": 9.63, "volume": 41919.0}, {"date": "2025-07-21", "close": 10.03, "volume": 65678.0}, {"date": "2025-07-22", "close": 9.87, "volume": 27719.0}, {"date": "2025-07-23", "close": 9.535, "volume": 62032.0}, {"date": "2025-07-24", "close": 9.39, "volume": 58017.0}, {"date": "2025-07-25", "close": 9.37, "volume": 65025.0}, {"date": "2025-07-28", "close": 8.99, "volume": 66360.0}, {"date": "2025-07-29", "close": 9.24, "volume": 29378.0}, {"date": "2025-07-30", "close": 8.99, "volume": 79910.0}, {"date": "2025-07-31", "close": 9.03, "volume": 36373.0}, {"date": "2025-08-01", "close": 9.23, "volume": 31714.0}, {"date": "2025-08-04", "close": 9.78, "volume": 25662.0}, {"date": "2025-08-05", "close": 9.42, "volume": 29158.0}, {"date": "2025-08-06", "close": 10.05, "volume": 826059.0}, {"date": "2025-08-07", "close": 9.78, "volume": 94886.0}, {"date": "2025-08-08", "close": 9.53, "volume": 102836.0}, {"date": "2025-08-11", "close": 9.51, "volume": 24054.0}, {"date": "2025-08-12", "close": 9.56, "volume": 68164.0}, {"date": "2025-08-13", "close": 9.63, "volume": 42707.0}, {"date": "2025-08-14", "close": 9.73, "volume": 47486.0}, {"date": "2025-08-15", "close": 9.99, "volume": 53261.0}, {"date": "2025-08-18", "close": 10.6, "volume": 65605.0}, {"date": "2025-08-19", "close": 10.1, "volume": 25221.0}, {"date": "2025-08-20", "close": 10.6, "volume": 81255.0}, {"date": "2025-08-21", "close": 10.56, "volume": 54544.0}, {"date": "2025-08-22", "close": 10.85, "volume": 39903.0}, {"date": "2025-08-25", "close": 11.26, "volume": 48852.0}, {"date": "2025-08-26", "close": 12.37, "volume": 112334.0}, {"date": "2025-08-27", "close": 12.23, "volume": 66569.0}, {"date": "2025-08-28", "close": 12.95, "volume": 61135.0}, {"date": "2025-08-29", "close": 13.08, "volume": 34360.0}, {"date": "2025-09-02", "close": 13.7, "volume": 89577.0}, {"date": "2025-09-03", "close": 13.99, "volume": 130931.0}, {"date": "2025-09-04", "close": 13.28, "volume": 50010.0}, {"date": "2025-09-05", "close": 14.0, "volume": 104160.0}, {"date": "2025-09-08", "close": 13.67, "volume": 99698.0}, {"date": "2025-09-09", "close": 13.19, "volume": 85449.0}, {"date": "2025-09-10", "close": 13.65, "volume": 49067.0}, {"date": "2025-09-11", "close": 13.62, "volume": 79365.0}, {"date": "2025-09-12", "close": 13.79, "volume": 32023.0}, {"date": "2025-09-15", "close": 13.49, "volume": 55941.0}, {"date": "2025-09-16", "close": 13.12, "volume": 59720.0}, {"date": "2025-09-17", "close": 12.77, "volume": 55167.0}, {"date": "2025-09-18", "close": 12.69, "volume": 42636.0}, {"date": "2025-09-19", "close": 13.38, "volume": 69594.0}, {"date": "2025-09-22", "close": 13.48, "volume": 77223.0}, {"date": "2025-09-23", "close": 13.37, "volume": 46926.0}, {"date": "2025-09-24", "close": 13.35, "volume": 35735.0}, {"date": "2025-09-25", "close": 13.58, "volume": 28792.0}, {"date": "2025-09-26", "close": 14.17, "volume": 40804.0}, {"date": "2025-09-29", "close": 14.44, "volume": 59635.0}, {"date": "2025-09-30", "close": 14.45, "volume": 28485.0}, {"date": "2025-10-01", "close": 14.75, "volume": 62082.0}, {"date": "2025-10-02", "close": 13.25, "volume": 204497.0}, {"date": "2025-10-03", "close": 13.27, "volume": 81493.0}, {"date": "2025-10-06", "close": 13.24, "volume": 192660.0}, {"date": "2025-10-07", "close": 13.31, "volume": 34980.0}, {"date": "2025-10-08", "close": 13.46, "volume": 35316.0}, {"date": "2025-10-09", "close": 13.01, "volume": 39042.0}, {"date": "2025-10-10", "close": 13.31, "volume": 35882.0}, {"date": "2025-10-13", "close": 13.71, "volume": 40058.0}, {"date": "2025-10-14", "close": 13.46, "volume": 55262.0}, {"date": "2025-10-15", "close": 13.32, "volume": 56564.0}, {"date": "2025-10-16", "close": 12.85, "volume": 165130.0}, {"date": "2025-10-17", "close": 11.62, "volume": 85829.0}, {"date": "2025-10-20", "close": 11.72, "volume": 45830.0}, {"date": "2025-10-21", "close": 10.86, "volume": 91443.0}, {"date": "2025-10-22", "close": 11.24, "volume": 87595.0}, {"date": "2025-10-23", "close": 11.92, "volume": 82870.0}, {"date": "2025-10-24", "close": 11.78, "volume": 51522.0}, {"date": "2025-10-27", "close": 11.17, "volume": 44112.0}, {"date": "2025-10-28", "close": 11.13, "volume": 71066.0}, {"date": "2025-10-29", "close": 11.46, "volume": 98051.0}, {"date": "2025-10-30", "close": 11.59, "volume": 47947.0}, {"date": "2025-10-31", "close": 11.36, "volume": 160018.0}, {"date": "2025-11-03", "close": 11.83, "volume": 71041.0}, {"date": "2025-11-04", "close": 10.86, "volume": 57059.0}, {"date": "2025-11-05", "close": 10.96, "volume": 77802.0}, {"date": "2025-11-06", "close": 10.43, "volume": 37204.0}, {"date": "2025-11-07", "close": 10.53, "volume": 42677.0}, {"date": "2025-11-10", "close": 10.88, "volume": 87999.0}, {"date": "2025-11-11", "close": 10.72, "volume": 53047.0}, {"date": "2025-11-12", "close": 10.95, "volume": 40050.0}, {"date": "2025-11-13", "close": 10.27, "volume": 28909.0}, {"date": "2025-11-14", "close": 10.64, "volume": 59671.0}, {"date": "2025-11-17", "close": 10.29, "volume": 77811.0}, {"date": "2025-11-18", "close": 10.35, "volume": 40637.0}, {"date": "2025-11-19", "close": 10.54, "volume": 51797.0}, {"date": "2025-11-20", "close": 9.84, "volume": 53597.0}, {"date": "2025-11-21", "close": 10.01, "volume": 83291.0}, {"date": "2025-11-24", "close": 10.56, "volume": 56456.0}, {"date": "2025-11-25", "close": 11.02, "volume": 20107.0}, {"date": "2025-11-26", "close": 11.07, "volume": 36232.0}, {"date": "2025-11-28", "close": 11.52, "volume": 44524.0}, {"date": "2025-12-01", "close": 11.17, "volume": 48750.0}, {"date": "2025-12-02", "close": 11.26, "volume": 38149.0}, {"date": "2025-12-03", "close": 11.44, "volume": 184370.0}, {"date": "2025-12-04", "close": 11.445, "volume": 22865.0}, {"date": "2025-12-05", "close": 11.36, "volume": 30985.0}, {"date": "2025-12-08", "close": 11.35, "volume": 32168.0}, {"date": "2025-12-09", "close": 11.22, "volume": 32755.0}, {"date": "2025-12-10", "close": 11.83, "volume": 113613.0}, {"date": "2025-12-11", "close": 12.4, "volume": 53717.0}, {"date": "2025-12-12", "close": 12.76, "volume": 86424.0}, {"date": "2025-12-15", "close": 12.71, "volume": 75607.0}, {"date": "2025-12-16", "close": 13.0, "volume": 24382.0}, {"date": "2025-12-17", "close": 13.7, "volume": 92677.0}, {"date": "2025-12-18", "close": 13.51, "volume": 61989.0}, {"date": "2025-12-19", "close": 13.95, "volume": 28731.0}, {"date": "2025-12-22", "close": 15.14, "volume": 79784.0}, {"date": "2025-12-23", "close": 15.07, "volume": 46605.0}, {"date": "2025-12-24", "close": 15.21, "volume": 10815.0}, {"date": "2025-12-26", "close": 15.45, "volume": 16548.0}, {"date": "2025-12-29", "close": 14.75, "volume": 74148.0}, {"date": "2025-12-30", "close": 15.01, "volume": 63007.0}, {"date": "2025-12-31", "close": 14.59, "volume": 45308.0}, {"date": "2026-01-02", "close": 13.91, "volume": 53872.0}, {"date": "2026-01-05", "close": 14.44, "volume": 68195.0}, {"date": "2026-01-06", "close": 14.395, "volume": 45625.0}, {"date": "2026-01-07", "close": 14.71, "volume": 70087.0}, {"date": "2026-01-08", "close": 14.56, "volume": 18660.0}, {"date": "2026-01-09", "close": 14.415, "volume": 21022.0}, {"date": "2026-01-12", "close": 15.23, "volume": 87564.0}, {"date": "2026-01-13", "close": 15.87, "volume": 50136.0}, {"date": "2026-01-14", "close": 16.0, "volume": 44077.0}, {"date": "2026-01-15", "close": 15.38, "volume": 52993.0}, {"date": "2026-01-16", "close": 15.04, "volume": 34379.0}, {"date": "2026-01-20", "close": 15.66, "volume": 56934.0}, {"date": "2026-01-21", "close": 15.9, "volume": 96069.0}, {"date": "2026-01-22", "close": 16.06, "volume": 81352.0}, {"date": "2026-01-23", "close": 16.63, "volume": 55161.0}, {"date": "2026-01-26", "close": 16.78, "volume": 107869.0}, {"date": "2026-01-27", "close": 18.86, "volume": 132331.0}, {"date": "2026-01-28", "close": 19.81, "volume": 118346.0}, {"date": "2026-01-29", "close": 18.74, "volume": 71120.0}, {"date": "2026-01-30", "close": 16.37, "volume": 127532.0}, {"date": "2026-02-02", "close": 16.55, "volume": 61103.0}, {"date": "2026-02-03", "close": 18.26, "volume": 62768.0}, {"date": "2026-02-04", "close": 17.26, "volume": 101271.0}, {"date": "2026-02-05", "close": 15.65, "volume": 57265.0}, {"date": "2026-02-06", "close": 16.28, "volume": 54150.0}, {"date": "2026-02-09", "close": 18.45, "volume": 71392.0}, {"date": "2026-02-10", "close": 17.84, "volume": 37200.0}, {"date": "2026-02-11", "close": 17.97, "volume": 70294.0}, {"date": "2026-02-12", "close": 16.37, "volume": 47381.0}, {"date": "2026-02-13", "close": 16.75, "volume": 37441.0}, {"date": "2026-02-17", "close": 15.73, "volume": 51453.0}, {"date": "2026-02-18", "close": 16.1, "volume": 40901.0}, {"date": "2026-02-19", "close": 16.67, "volume": 31850.0}, {"date": "2026-02-20", "close": 17.42, "volume": 41191.0}, {"date": "2026-02-23", "close": 17.88, "volume": 36674.0}, {"date": "2026-02-24", "close": 19.99, "volume": 113558.0}, {"date": "2026-02-25", "close": 20.08, "volume": 43533.0}, {"date": "2026-02-26", "close": 20.22, "volume": 63057.0}, {"date": "2026-02-27", "close": 20.76, "volume": 80392.0}, {"date": "2026-03-02", "close": 20.33, "volume": 83674.0}, {"date": "2026-03-03", "close": 18.88, "volume": 74996.0}, {"date": "2026-03-04", "close": 19.01, "volume": 83990.0}, {"date": "2026-03-05", "close": 17.49, "volume": 75834.0}, {"date": "2026-03-06", "close": 17.25, "volume": 38797.0}, {"date": "2026-03-09", "close": 17.18, "volume": 77393.0}, {"date": "2026-03-10", "close": 18.2, "volume": 40511.0}, {"date": "2026-03-11", "close": 17.55, "volume": 48280.0}, {"date": "2026-03-12", "close": 16.55, "volume": 45172.0}, {"date": "2026-03-13", "close": 15.28, "volume": 78861.0}, {"date": "2026-03-16", "close": 16.94, "volume": 212345.0}, {"date": "2026-03-17", "close": 16.64, "volume": 63607.0}, {"date": "2026-03-18", "close": 16.54, "volume": 89915.0}, {"date": "2026-03-19", "close": 15.07, "volume": 161777.0}, {"date": "2026-03-20", "close": 13.97, "volume": 85710.0}, {"date": "2026-03-23", "close": 14.48, "volume": 375619.0}, {"date": "2026-03-24", "close": 14.17, "volume": 50890.0}, {"date": "2026-03-25", "close": 14.62, "volume": 70083.0}, {"date": "2026-03-26", "close": 14.16, "volume": 49204.0}, {"date": "2026-03-27", "close": 15.05, "volume": 59562.0}, {"date": "2026-03-30", "close": 16.06, "volume": 107873.0}, {"date": "2026-03-31", "close": 17.61, "volume": 94244.0}, {"date": "2026-04-01", "close": 18.46, "volume": 104577.0}, {"date": "2026-04-02", "close": 18.24, "volume": 44008.0}, {"date": "2026-04-06", "close": 18.5, "volume": 56632.0}, {"date": "2026-04-07", "close": 18.24, "volume": 65848.0}, {"date": "2026-04-08", "close": 18.76, "volume": 75618.0}, {"date": "2026-04-09", "close": 18.64, "volume": 46061.0}, {"date": "2026-04-10", "close": 18.91, "volume": 48818.0}, {"date": "2026-04-13", "close": 18.81, "volume": 38313.0}, {"date": "2026-04-14", "close": 19.49, "volume": 46664.0}, {"date": "2026-04-15", "close": 19.32, "volume": 64212.0}, {"date": "2026-04-16", "close": 19.44, "volume": 51886.0}, {"date": "2026-04-17", "close": 20.4, "volume": 60696.0}, {"date": "2026-04-20", "close": 20.79, "volume": 64597.0}, {"date": "2026-04-21", "close": 20.27, "volume": 86768.0}, {"date": "2026-04-22", "close": 20.69, "volume": 60402.0}, {"date": "2026-04-23", "close": 20.4, "volume": 77969.0}, {"date": "2026-04-24", "close": 19.97, "volume": 52700.0}, {"date": "2026-04-27", "close": 19.82, "volume": 43500.0}, {"date": "2026-04-28", "close": 18.95, "volume": 38677.0}, {"date": "2026-04-29", "close": 18.25, "volume": 65859.0}, {"date": "2026-04-30", "close": 18.14, "volume": 69306.0}, {"date": "2026-05-01", "close": 18.16, "volume": 44718.0}, {"date": "2026-05-04", "close": 17.36, "volume": 63104.0}, {"date": "2026-05-05", "close": 16.7, "volume": 46635.0}, {"date": "2026-05-06", "close": 18.05, "volume": 55351.0}, {"date": "2026-05-07", "close": 17.72, "volume": 34624.0}, {"date": "2026-05-08", "close": 18.27, "volume": 35044.0}, {"date": "2026-05-11", "close": 17.46, "volume": 52352.0}, {"date": "2026-05-12", "close": 18.05, "volume": 47080.0}, {"date": "2026-05-13", "close": 18.07, "volume": 58079.0}, {"date": "2026-05-14", "close": 17.48, "volume": 71847.0}, {"date": "2026-05-15", "close": 16.25, "volume": 95695.0}, {"date": "2026-05-18", "close": 15.94, "volume": 41433.0}, {"date": "2026-05-19", "close": 15.71, "volume": 95326.0}, {"date": "2026-05-20", "close": 16.4, "volume": 62756.0}, {"date": "2026-05-21", "close": 15.68, "volume": 41775.0}, {"date": "2026-05-22", "close": 15.69, "volume": 29646.0}, {"date": "2026-05-26", "close": 16.44, "volume": 46865.0}, {"date": "2026-05-27", "close": 15.17, "volume": 59195.0}, {"date": "2026-05-28", "close": 15.22, "volume": 92636.0}, {"date": "2026-05-29", "close": 16.28, "volume": 90930.0}, {"date": "2026-06-01", "close": 15.65, "volume": 91660.0}, {"date": "2026-06-02", "close": 16.77, "volume": 47766.0}, {"date": "2026-06-03", "close": 16.02, "volume": 55945.0}, {"date": "2026-06-04", "close": 15.74, "volume": 52343.0}, {"date": "2026-06-05", "close": 13.97, "volume": 100820.0}, {"date": "2026-06-08", "close": 14.36, "volume": 35033.0}, {"date": "2026-06-09", "close": 13.88, "volume": 63654.0}, {"date": "2026-06-10", "close": 12.9, "volume": 75247.0}, {"date": "2026-06-11", "close": 13.56, "volume": 33339.0}, {"date": "2026-06-12", "close": 14.08, "volume": 55921.0}, {"date": "2026-06-15", "close": 15.3, "volume": 56320.0}, {"date": "2026-06-16", "close": 15.04, "volume": 47689.0}, {"date": "2026-06-17", "close": 14.4, "volume": 55255.0}, {"date": "2026-06-18", "close": 13.82, "volume": 62115.0}, {"date": "2026-06-22", "close": 13.81, "volume": 113089.0}, {"date": "2026-06-23", "close": 13.04, "volume": 44046.0}, {"date": "2026-06-24", "close": 12.5, "volume": 60953.0}, {"date": "2026-06-25", "close": 12.6, "volume": 75650.0}, {"date": "2026-06-26", "close": 12.99, "volume": 34466.0}, {"date": "2026-06-29", "close": 12.53, "volume": 83892.0}, {"date": "2026-06-30", "close": 12.25, "volume": 64074.0}, {"date": "2026-07-01", "close": 12.4, "volume": 44623.0}, {"date": "2026-07-02", "close": 13.16, "volume": 93523.0}, {"date": "2026-07-06", "close": 13.61, "volume": 95145.0}, {"date": "2026-07-07", "close": 12.57, "volume": 70903.0}, {"date": "2026-07-08", "close": 11.87, "volume": 75662.0}, {"date": "2026-07-09", "close": 12.84, "volume": 177225.0}, {"date": "2026-07-10", "close": 12.76, "volume": 74684.0}, {"date": "2026-07-13", "close": 12.42, "volume": 55955.0}, {"date": "2026-07-14", "close": 12.99, "volume": 30949.0}, {"date": "2026-07-15", "close": 12.3, "volume": 45330.0}, {"date": "2026-07-16", "close": 11.74, "volume": 38762.0}, {"date": "2026-07-17", "close": 12.11, "volume": 39114.0}, {"date": "2026-07-20", "close": 12.26, "volume": 49139.0}, {"date": "2026-07-21", "close": 12.99, "volume": 65901.0}, {"date": "2026-07-22", "close": 13.24, "volume": 63902.0}, {"date": "2026-07-23", "close": 12.64, "volume": 31730.0}, {"date": "2026-07-24", "close": 12.8, "volume": 30830.0}, {"date": "2026-07-27", "close": 12.98, "volume": 35809.0}, {"date": "2026-07-28", "close": 12.69, "volume": 49901.0}, {"date": "2026-07-29", "close": 12.44, "volume": 46689.0}, {"date": "2026-07-30", "close": 13.15, "volume": 28106.0}, {"date": "2026-07-31", "close": 12.63, "volume": 36496.0}, {"date": "2026-08-03", "close": 12.63, "volume": 20619.0}, {"date": "2026-08-04", "close": 12.93, "volume": 85033.0}, {"date": "2026-08-05", "close": 13.17, "volume": 170826.0}, {"date": "2026-08-06", "close": 13.38, "volume": 66731.0}, {"date": "2026-08-07", "close": 14.13, "volume": 99778.0}, {"date": "2026-08-10", "close": 14.36, "volume": 62265.0}, {"date": "2026-08-11", "close": 14.51, "volume": 55266.0}, {"date": "2026-08-12", "close": 14.24, "volume": 113646.0}, {"date": "2026-08-13", "close": 14.52, "volume": 87280.0}, {"date": "2026-08-14", "close": 14.81, "volume": 79152.0}, {"date": "2026-08-17", "close": 14.63, "volume": 90771.0}, {"date": "2026-08-18", "close": 14.58, "volume": 72479.0}, {"date": "2026-08-19", "close": 15.56, "volume": 75698.0}, {"date": "2026-08-20", "close": 15.21, "volume": 44670.0}, {"date": "2026-08-21", "close": 15.685, "volume": 57193.0}, {"date": "2026-08-24", "close": 16.13, "volume": 68979.0}, {"date": "2026-08-25", "close": 16.47, "volume": 112038.0}, {"date": "2026-08-26", "close": 15.71, "volume": 127456.0}, {"date": "2026-08-27", "close": 16.02, "volume": 137611.0}, {"date": "2026-08-28", "close": 15.24, "volume": 120331.0}, {"date": "2026-08-31", "close": 15.12, "volume": 103505.0}, {"date": "2026-09-01", "close": 15.09, "volume": 130231.0}, {"date": "2026-09-02", "close": 16.28, "volume": 117679.0}, {"date": "2026-09-03", "close": 16.91, "volume": 110315.0}, {"date": "2026-09-04", "close": 16.75, "volume": 93422.0}, {"date": "2026-09-08", "close": 16.94, "volume": 171764.0}, {"date": "2026-09-09", "close": 15.0, "volume": 261065.0}, {"date": "2026-09-10", "close": 14.65, "volume": 156178.0}, {"date": "2026-09-11", "close": 14.075, "volume": 265300.0}, {"date": "2026-09-14", "close": 13.3, "volume": 200407.0}, {"date": "2026-09-15", "close": 12.87, "volume": 198957.0}, {"date": "2026-09-16", "close": 12.28, "volume": 253381.0}, {"date": "2026-09-17", "close": 12.89, "volume": 193439.0}, {"date": "2026-09-18", "close": 12.99, "volume": 249528.0}, {"date": "2026-09-21", "close": 12.92, "volume": 207108.0}, {"date": "2026-09-22", "close": 13.68, "volume": 219988.0}, {"date": "2026-09-23", "close": 13.23, "volume": 263874.0}, {"date": "2026-09-24", "close": 13.03, "volume": 165768.0}, {"date": "2026-09-25", "close": 12.94, "volume": 117037.0}, {"date": "2026-09-28", "close": 12.27, "volume": 155075.0}, {"date": "2026-09-29", "close": 12.5, "volume": 152527.0}, {"date": "2026-09-30", "close": 12.26, "volume": 190874.0}, {"date": "2026-10-01", "close": 12.06, "volume": 158733.0}, {"date": "2026-10-02", "close": 12.13, "volume": 102553.0}, {"date": "2026-10-05", "close": 12.11, "volume": 202775.0}, {"date": "2026-10-06", "close": 12.22, "volume": 155218.0}, {"date": "2026-10-07", "close": 11.67, "volume": 170209.0}, {"date": "2026-10-08", "close": 11.63, "volume": 175449.0}], "refreshing": true}