{"ticker": "FTLF", "overview": {"cik": "1374328", "ticker": "FTLF", "name": "FITLIFE BRANDS, INC.", "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "sic": "2833", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001942421-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002067544-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027493", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027478", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "FORM DEFA14A", "accession": "0001437749-26-021807", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "FORM DEFA14A", "accession": "0001437749-26-021806", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "FORM DEF 14A", "accession": "0001437749-26-021797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018249", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002067752-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016983", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016875", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-21", "title": "FORM 10-K/A", "accession": "0001437749-26-012937", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001318798-26-000004", "price_sensitive": false}, {"form": "5", "date": "2026-04-20", "title": "Annual insider statement", "accession": "0001318798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0002033776-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001465378-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001437749-26-011607", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010811", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001437749-26-010680", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-10", "title": "FORM 8-K", "accession": "0001437749-25-037314", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001437749-25-034610", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034607", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-10-20", "title": "FORM 8-K/A", "accession": "0001437749-25-031312", "price_sensitive": false}, {"form": "4", "date": "2025-09-08", "title": "Insider transaction", "accession": "0001415889-25-023841", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 10250.0, "sell_n": 0, "sell_sum": 0, "net": 10250.0, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "FTLF", "has_prices": true, "as_of": "2026-09-18", "last": 9.32, "prev_close": 9.535, "change": -0.21499999999999986, "change_pct": -0.022548505506030398, "session_volume": 21214.0, "vwap_5": 9.29666616341152, "vwap_20": 9.676906887384193, "vwap_60": 10.614372787225522, "vwap_250": 12.695044413115827, "high_52w": 19.85, "low_52w": 8.88, "avg_volume_20": 13033.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001942421-26-000002", "src": "INSIDERS", "ticker": "FTLF", "cik": "1374328", "company": "FITLIFE BRANDS, INC.", "company_raw": "FITLIFE BRANDS, INC.", "who": "Jakob York", "who_key": "York Jakob", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on FTLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942421/000194242126000002/0001942421-26-000002-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0002067544-26-000002", "src": "INSIDERS", "ticker": "FTLF", "cik": "1374328", "company": "FITLIFE BRANDS, INC.", "company_raw": "FITLIFE BRANDS, INC.", "who": "Shannon K. Pappas", "who_key": "Pappas Shannon K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10250.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "The boardroom is buying: $10K of FTLF", "source_url": "https://www.sec.gov/Archives/edgar/data/2067544/000206754426000002/0002067544-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0001815572-26-000005", "src": "13DG", "ticker": "FTLF", "cik": "1374328", "company": "FITLIFE BRANDS, INC.", "company_raw": "FITLIFE BRANDS, INC.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 7% passive stake in FTLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-01-15", "mins": 945525}], "recent_buys": [{"id": "0002067544-26-000002", "src": "INSIDERS", "ticker": "FTLF", "cik": "1374328", "company": "FITLIFE BRANDS, INC.", "company_raw": "FITLIFE BRANDS, INC.", "who": "Shannon K. Pappas", "who_key": "Pappas Shannon K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10250.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "The boardroom is buying: $10K of FTLF", "source_url": "https://www.sec.gov/Archives/edgar/data/2067544/000206754426000002/0002067544-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}], "institutional": [{"id": "13DG-0001815572-26-000005", "src": "13DG", "ticker": "FTLF", "cik": "1374328", "company": "FITLIFE BRANDS, INC.", "company_raw": "FITLIFE BRANDS, INC.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 7% passive stake in FTLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-01-15", "mins": 945525}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FitLife Brands, Inc. - Common Stock", "new_value": "FITLIFE BRANDS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001374328", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001374328", "applied": 1, "detected_at": "2026-10-24T19:03:57.847249"}]}, "key_people": [{"who": "Shannon K. Pappas", "who_key": "Pappas Shannon K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10250.0, "sold": 0, "net": 10250.0, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10250.0, "date": "2026-08-19", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2067544/000206754426000002/0002067544-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 10250.0, "date": "2026-08-19", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2067544/000206754426000002/0002067544-26-000002-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 10250.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001942421-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002067544-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027493", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027478", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001815572-26-000005", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "FORM DEFA14A", "accession": "0001437749-26-021807", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "FORM DEFA14A", "accession": "0001437749-26-021806", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-26", "title": "FORM DEF 14A", "accession": "0001437749-26-021797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018249", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002067752-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016983", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016875", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-21", "title": "FORM 10-K/A", "accession": "0001437749-26-012937", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001318798-26-000004", "price_sensitive": false}, {"form": "5", "date": "2026-04-20", "title": "Annual insider statement", "accession": "0001318798-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0002033776-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001465378-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001437749-26-011607", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010811", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001437749-26-010680", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-10", "title": "FORM 8-K", "accession": "0001437749-25-037314", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001437749-25-034610", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034607", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-10-20", "title": "FORM 8-K/A", "accession": "0001437749-25-031312", "price_sensitive": false}, {"form": "4", "date": "2025-09-08", "title": "Insider transaction", "accession": "0001415889-25-023841", "price_sensitive": false}], "performance": {"ticker": "FTLF", "has_prices": true, "summary": {"n": 1, "avg": -0.08939912066438684, "win_rate": 0.0, "best": -0.08939912066438684, "worst": -0.08939912066438684, "as_of": "2026-09-18"}, "buys": [{"who": "Pappas Shannon K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10250.0, "date": "2026-08-19", "score": 27.6, "ref_price": 10.235, "return": -0.08939912066438684}]}, "price_series": [{"date": "2021-12-08", "close": 7.0, "volume": 200.0}, {"date": "2021-12-09", "close": 7.125, "volume": 954.0}, {"date": "2021-12-10", "close": 6.875, "volume": 426.0}, {"date": "2021-12-13", "close": 6.45, "volume": 16556.0}, {"date": "2021-12-14", "close": 7.125, "volume": 23670.0}, {"date": "2021-12-15", "close": 7.125, "volume": 20956.0}, {"date": "2021-12-16", "close": 7.125, "volume": null}, {"date": "2021-12-17", "close": 7.315, "volume": 400.0}, {"date": "2021-12-20", "close": 7.435, "volume": 4630.0}, {"date": "2021-12-21", "close": 7.45, "volume": 808.0}, {"date": "2021-12-22", "close": 7.45, "volume": 81398.0}, {"date": "2021-12-23", "close": 7.5, "volume": 6486.0}, {"date": "2021-12-27", "close": 7.5, "volume": 506.0}, {"date": "2021-12-28", "close": 7.495, "volume": 490.0}, {"date": "2021-12-29", "close": 8.0, "volume": 9740.0}, {"date": "2021-12-30", "close": 8.0, "volume": 1062.0}, {"date": "2021-12-31", "close": 8.0, "volume": 1010.0}, {"date": "2022-01-03", "close": 7.995, "volume": 5158.0}, {"date": "2022-01-04", "close": 8.175, "volume": 2938.0}, {"date": "2022-01-05", "close": 8.35, "volume": 3304.0}, {"date": "2022-01-06", "close": 8.075, "volume": 1464.0}, {"date": "2022-01-07", "close": 8.1, "volume": 600.0}, {"date": "2022-01-10", "close": 8.125, "volume": 1450.0}, {"date": "2022-01-11", "close": 8.085, "volume": 2450.0}, {"date": "2022-01-12", "close": 8.2, "volume": 1870.0}, {"date": "2022-01-13", "close": 8.05, "volume": 1054.0}, {"date": "2022-01-14", "close": 8.05, "volume": 800.0}, {"date": "2022-01-18", "close": 7.75, "volume": 3668.0}, {"date": "2022-01-19", "close": 7.81, "volume": 2384.0}, {"date": "2022-01-20", "close": 7.825, "volume": 504.0}, {"date": "2022-01-21", "close": 7.825, "volume": null}, {"date": "2022-01-24", "close": 7.85, "volume": 20008.0}, {"date": "2022-01-25", "close": 7.39, "volume": 37236.0}, {"date": "2022-01-26", "close": 7.1, "volume": 8146.0}, {"date": "2022-01-27", "close": 7.15, "volume": 5134.0}, {"date": "2022-01-28", "close": 6.95, "volume": 2518.0}, {"date": "2022-01-31", "close": 6.9, "volume": 14944.0}, {"date": "2022-02-01", "close": 7.35, "volume": 2340.0}, {"date": "2022-02-02", "close": 7.05, "volume": 620.0}, {"date": "2022-02-03", "close": 7.25, "volume": 1418.0}, {"date": "2022-02-04", "close": 7.25, "volume": null}, {"date": "2022-02-07", "close": 7.0, "volume": 13574.0}, {"date": "2022-02-08", "close": 7.0, "volume": null}, {"date": "2022-02-09", "close": 7.0, "volume": 4346.0}, {"date": "2022-02-10", "close": 6.925, "volume": 1550.0}, {"date": "2022-02-11", "close": 6.875, "volume": 1730.0}, {"date": "2022-02-14", "close": 6.875, "volume": 1400.0}, {"date": "2022-02-15", "close": 7.05, "volume": 2514.0}, {"date": "2022-02-16", "close": 7.1, "volume": 1628.0}, {"date": "2022-02-17", "close": 7.0, "volume": 900.0}, {"date": "2022-02-18", "close": 7.0, "volume": null}, {"date": "2022-02-22", "close": 7.0, "volume": 400.0}, {"date": "2022-02-23", "close": 7.0, "volume": 1000.0}, {"date": "2022-02-24", "close": 7.0, "volume": 400.0}, {"date": "2022-02-25", "close": 7.0, "volume": 1442.0}, {"date": "2022-02-28", "close": 7.0, "volume": null}, {"date": "2022-03-01", "close": 6.9, "volume": 1420.0}, {"date": "2022-03-02", "close": 6.9, "volume": null}, {"date": "2022-03-03", "close": 6.5, "volume": 7752.0}, {"date": "2022-03-04", "close": 6.0, "volume": 13600.0}, {"date": "2022-03-07", "close": 6.25, "volume": 2008.0}, {"date": "2022-03-08", "close": 6.0, "volume": 2100.0}, {"date": "2022-03-09", "close": 6.0, "volume": 3022.0}, {"date": "2022-03-10", "close": 6.0, "volume": 772.0}, {"date": "2022-03-11", "close": 6.0, "volume": 9698.0}, {"date": "2022-03-14", "close": 6.0, "volume": 1264.0}, {"date": "2022-03-15", "close": 6.0, "volume": 1000.0}, {"date": "2022-03-16", "close": 5.915, "volume": 3440.0}, {"date": "2022-03-17", "close": 6.0, "volume": 800.0}, {"date": "2022-03-18", "close": 6.0, "volume": 600.0}, {"date": "2022-03-21", "close": 6.075, "volume": 400.0}, {"date": "2022-03-22", "close": 6.065, "volume": 1000.0}, {"date": "2022-03-23", "close": 6.0, "volume": 208.0}, {"date": "2022-03-24", "close": 6.075, "volume": 1800.0}, {"date": "2022-03-25", "close": 6.0, "volume": 2380.0}, {"date": "2022-03-28", "close": 5.975, "volume": 800.0}, {"date": "2022-03-29", "close": 5.9, "volume": 1524.0}, {"date": "2022-03-30", "close": 5.9, "volume": null}, {"date": "2022-03-31", "close": 5.995, "volume": 6646.0}, {"date": "2022-04-01", "close": 5.455, "volume": 57664.0}, {"date": "2022-04-04", "close": 5.125, "volume": 62046.0}, {"date": "2022-04-05", "close": 4.955, "volume": 2040.0}, {"date": "2022-04-06", "close": 5.075, "volume": 10330.0}, {"date": "2022-04-07", "close": 5.25, "volume": 1200.0}, {"date": "2022-04-08", "close": 5.24, "volume": 15500.0}, {"date": "2022-04-11", "close": 5.24, "volume": 42410.0}, {"date": "2022-04-12", "close": 5.24, "volume": null}, {"date": "2022-04-13", "close": 5.5, "volume": 15758.0}, {"date": "2022-04-14", "close": 5.5, "volume": 1600.0}, {"date": "2022-04-18", "close": 5.5, "volume": 3202.0}, {"date": "2022-04-19", "close": 5.5, "volume": 2482.0}, {"date": "2022-04-20", "close": 5.3525, "volume": 2230.0}, {"date": "2022-04-21", "close": 5.3525, "volume": null}, {"date": "2022-04-22", "close": 5.31, "volume": 2000.0}, {"date": "2022-04-25", "close": 5.335, "volume": 20896.0}, {"date": "2022-04-26", "close": 5.275, "volume": 32000.0}, {"date": "2022-04-27", "close": 5.375, "volume": 9308.0}, {"date": "2022-04-28", "close": 5.3, "volume": 2628.0}, {"date": "2022-04-29", "close": 5.425, "volume": 292.0}, {"date": "2022-05-02", "close": 5.425, "volume": null}, {"date": "2022-05-03", "close": 5.375, "volume": 9624.0}, {"date": "2022-05-04", "close": 5.525, "volume": 1250.0}, {"date": "2022-05-05", "close": 5.325, "volume": 800.0}, {"date": "2022-05-06", "close": 5.325, "volume": null}, {"date": "2022-05-09", "close": 5.55, "volume": 16884.0}, {"date": "2022-05-10", "close": 5.25, "volume": 920.0}, {"date": "2022-05-11", "close": 5.25, "volume": 14296.0}, {"date": "2022-05-12", "close": 5.325, "volume": 1090.0}, {"date": "2022-05-13", "close": 5.25, "volume": 1600.0}, {"date": "2022-05-16", "close": 5.25, "volume": null}, {"date": "2022-05-17", "close": 5.275, "volume": 2600.0}, {"date": "2022-05-18", "close": 5.325, "volume": 600.0}, {"date": "2022-05-19", "close": 5.275, "volume": 11020.0}, {"date": "2022-05-20", "close": 5.275, "volume": 12200.0}, {"date": "2022-05-23", "close": 5.5, "volume": 400.0}, {"date": "2022-05-24", "close": 5.225, "volume": 402.0}, {"date": "2022-05-25", "close": 5.225, "volume": null}, {"date": "2022-05-26", "close": 5.225, "volume": 400.0}, {"date": "2022-05-27", "close": 5.225, "volume": null}, {"date": "2022-05-31", "close": 5.225, "volume": 26000.0}, {"date": "2022-06-01", "close": 5.225, "volume": null}, {"date": "2022-06-02", "close": 5.375, "volume": 600.0}, {"date": "2022-06-03", "close": 5.375, "volume": null}, {"date": "2022-06-06", "close": 5.375, "volume": null}, {"date": "2022-06-07", "close": 5.375, "volume": null}, {"date": "2022-06-08", "close": 5.5, "volume": 1682.0}, {"date": "2022-06-09", "close": 5.5, "volume": null}, {"date": "2022-06-10", "close": 5.5, "volume": null}, {"date": "2022-06-13", "close": 5.5, "volume": 15940.0}, {"date": "2022-06-14", "close": 5.275, "volume": 4068.0}, {"date": "2022-06-15", "close": 5.285, "volume": 3528.0}, {"date": "2022-06-16", "close": 4.875, "volume": 17140.0}, {"date": "2022-06-17", "close": 5.0, "volume": 1400.0}, {"date": "2022-06-21", "close": 5.215, "volume": 4208.0}, {"date": "2022-06-22", "close": 4.75, "volume": 400.0}, {"date": "2022-06-23", "close": 5.0, "volume": 14200.0}, {"date": "2022-06-24", "close": 5.175, "volume": 8070.0}, {"date": "2022-06-27", "close": 5.25, "volume": 2200.0}, {"date": "2022-06-28", "close": 4.925, "volume": 600.0}, {"date": "2022-06-29", "close": 5.25, "volume": 220.0}, {"date": "2022-06-30", "close": 5.25, "volume": 2000.0}, {"date": "2022-07-01", "close": 5.25, "volume": 10600.0}, {"date": "2022-07-05", "close": 5.25, "volume": 3400.0}, {"date": "2022-07-06", "close": 5.25, "volume": 5000.0}, {"date": "2022-07-07", "close": 5.4, "volume": 4600.0}, {"date": "2022-07-08", "close": 5.125, "volume": 1540.0}, {"date": "2022-07-11", "close": 5.4, "volume": 4800.0}, {"date": "2022-07-12", "close": 5.5, "volume": 19540.0}, {"date": "2022-07-13", "close": 5.5, "volume": 400.0}, {"date": "2022-07-14", "close": 5.5, "volume": 8500.0}, {"date": "2022-07-15", "close": 6.25, "volume": 36976.0}, {"date": "2022-07-18", "close": 6.25, "volume": null}, {"date": "2022-07-19", "close": 6.2, "volume": 1200.0}, {"date": "2022-07-20", "close": 6.2, "volume": null}, {"date": "2022-07-21", "close": 6.25, "volume": 10988.0}, {"date": "2022-07-22", "close": 6.25, "volume": 10076.0}, {"date": "2022-07-25", "close": 6.4, "volume": 13400.0}, {"date": "2022-07-26", "close": 6.615, "volume": 73412.0}, {"date": "2022-07-27", "close": 6.615, "volume": null}, {"date": "2022-07-28", "close": 6.625, "volume": 600.0}, {"date": "2022-07-29", "close": 6.625, "volume": 500.0}, {"date": "2022-08-01", "close": 6.75, "volume": 70928.0}, {"date": "2022-08-02", "close": 6.75, "volume": null}, {"date": "2022-08-03", "close": 6.75, "volume": 10300.0}, {"date": "2022-08-04", "close": 6.975, "volume": 8156.0}, {"date": "2022-08-05", "close": 7.0, "volume": 7200.0}, {"date": "2022-08-08", "close": 7.0, "volume": null}, {"date": "2022-08-09", "close": 7.4, "volume": 6546.0}, {"date": "2022-08-10", "close": 7.4, "volume": null}, {"date": "2022-08-11", "close": 7.5, "volume": 4588.0}, {"date": "2022-08-12", "close": 7.575, "volume": 2912.0}, {"date": "2022-08-15", "close": 7.825, "volume": 2252.0}, {"date": "2022-08-16", "close": 7.925, "volume": 2748.0}, {"date": "2022-08-17", "close": 7.75, "volume": 2800.0}, {"date": "2022-08-18", "close": 7.875, "volume": 300.0}, {"date": "2022-08-19", "close": 7.875, "volume": null}, {"date": "2022-08-22", "close": 8.3, "volume": 13592.0}, {"date": "2022-08-23", "close": 8.3, "volume": 200.0}, {"date": "2022-08-24", "close": 8.3, "volume": null}, {"date": "2022-08-25", "close": 8.3, "volume": 2760.0}, {"date": "2022-08-26", "close": 8.3, "volume": 4340.0}, {"date": "2022-08-29", "close": 8.3, "volume": null}, {"date": "2022-08-30", "close": 8.225, "volume": 5250.0}, {"date": "2022-08-31", "close": 8.4, "volume": 3524.0}, {"date": "2022-09-01", "close": 8.4, "volume": 1900.0}, {"date": "2022-09-02", "close": 8.25, "volume": 2420.0}, {"date": "2022-09-06", "close": 8.125, "volume": 2200.0}, {"date": "2022-09-07", "close": 8.325, "volume": 5214.0}, {"date": "2022-09-08", "close": 8.25, "volume": 5086.0}, {"date": "2022-09-09", "close": 8.325, "volume": 1600.0}, {"date": "2022-09-12", "close": 8.325, "volume": null}, {"date": "2022-09-13", "close": 8.325, "volume": null}, {"date": "2022-09-14", "close": 8.25, "volume": 2300.0}, {"date": "2022-09-15", "close": 8.325, "volume": 2380.0}, {"date": "2022-09-16", "close": 8.125, "volume": 1000.0}, {"date": "2022-09-19", "close": 8.125, "volume": null}, {"date": "2022-09-20", "close": 8.125, "volume": 3700.0}, {"date": "2022-09-21", "close": 8.125, "volume": 4402.0}, {"date": "2022-09-22", "close": 8.125, "volume": 200.0}, {"date": "2022-09-23", "close": 8.15, "volume": 5800.0}, {"date": "2022-09-26", "close": 8.15, "volume": 4004.0}, {"date": "2022-09-27", "close": 8.125, "volume": 2400.0}, {"date": "2022-09-28", "close": 8.125, "volume": null}, {"date": "2022-09-29", "close": 8.0, "volume": 400.0}, {"date": "2022-09-30", "close": 8.0, "volume": null}, {"date": "2022-10-03", "close": 7.5, "volume": 3486.0}, {"date": "2022-10-04", "close": 8.125, "volume": 1136.0}, {"date": "2022-10-05", "close": 8.125, "volume": null}, {"date": "2022-10-06", "close": 8.0, "volume": 7322.0}, {"date": "2022-10-07", "close": 8.125, "volume": 1006.0}, {"date": "2022-10-10", "close": 8.075, "volume": 8008.0}, {"date": "2022-10-11", "close": 8.075, "volume": null}, {"date": "2022-10-12", "close": 8.075, "volume": 9892.0}, {"date": "2022-10-13", "close": 8.075, "volume": 200.0}, {"date": "2022-10-14", "close": 8.0, "volume": 416.0}, {"date": "2022-10-17", "close": 8.0, "volume": null}, {"date": "2022-10-18", "close": 8.0, "volume": 204.0}, {"date": "2022-10-19", "close": 8.0, "volume": null}, {"date": "2022-10-20", "close": 8.0, "volume": 640.0}, {"date": "2022-10-21", "close": 8.005, "volume": 1850.0}, {"date": "2022-10-24", "close": 7.75, "volume": 398.0}, {"date": "2022-10-25", "close": 7.1, "volume": 30242.0}, {"date": "2022-10-26", "close": 7.725, "volume": 200.0}, {"date": "2022-10-27", "close": 7.725, "volume": null}, {"date": "2022-10-28", "close": 7.725, "volume": 400.0}, {"date": "2022-10-31", "close": 7.95, "volume": 906.0}, {"date": "2022-11-01", "close": 7.95, "volume": 200.0}, {"date": "2022-11-02", "close": 7.95, "volume": null}, {"date": "2022-11-03", "close": 7.95, "volume": null}, {"date": "2022-11-04", "close": 7.95, "volume": 4600.0}, {"date": "2022-11-07", "close": 7.95, "volume": null}, {"date": "2022-11-08", "close": 7.95, "volume": null}, {"date": "2022-11-09", "close": 7.95, "volume": null}, {"date": "2022-11-10", "close": 8.0, "volume": 29434.0}, {"date": "2022-11-11", "close": 8.0, "volume": 400.0}, {"date": "2022-11-14", "close": 8.0, "volume": null}, {"date": "2022-11-15", "close": 8.0, "volume": null}, {"date": "2022-11-16", "close": 8.0, "volume": null}, {"date": "2022-11-17", "close": 8.0, "volume": null}, {"date": "2022-11-18", "close": 8.0, "volume": 782.0}, {"date": "2022-11-21", "close": 7.75, "volume": 400.0}, {"date": "2022-11-22", "close": 7.5, "volume": 7360.0}, {"date": "2022-11-23", "close": 7.5, "volume": null}, {"date": "2022-11-25", "close": 7.5, "volume": null}, {"date": "2022-11-28", "close": 7.5, "volume": null}, {"date": "2022-11-29", "close": 7.5, "volume": null}, {"date": "2022-11-30", "close": 7.5, "volume": null}, {"date": "2022-12-01", "close": 7.5, "volume": 21292.0}, {"date": "2022-12-02", "close": 7.3, "volume": 200.0}, {"date": "2022-12-05", "close": 8.125, "volume": 46022.0}, {"date": "2022-12-06", "close": 8.15, "volume": 6134.0}, {"date": "2022-12-07", "close": 8.15, "volume": 4400.0}, {"date": "2022-12-08", "close": 8.5, "volume": 7972.0}, {"date": "2022-12-09", "close": 8.5, "volume": 1484.0}, {"date": "2022-12-12", "close": 8.425, "volume": 6040.0}, {"date": "2022-12-13", "close": 8.425, "volume": null}, {"date": "2022-12-14", "close": 8.325, "volume": 4400.0}, {"date": "2022-12-15", "close": 8.25, "volume": 2400.0}, {"date": "2022-12-16", "close": 8.325, "volume": 2400.0}, {"date": "2022-12-19", "close": 8.325, "volume": null}, {"date": "2022-12-20", "close": 8.225, "volume": 6998.0}, {"date": "2022-12-21", "close": 8.25, "volume": 800.0}, {"date": "2022-12-22", "close": 8.25, "volume": 6410.0}, {"date": "2022-12-23", "close": 8.25, "volume": null}, {"date": "2022-12-27", "close": 8.25, "volume": 3024.0}, {"date": "2022-12-28", "close": 8.0, "volume": 200.0}, {"date": "2022-12-29", "close": 7.9, "volume": 750.0}, {"date": "2022-12-30", "close": 7.975, "volume": 1000.0}, {"date": "2023-01-03", "close": 7.9875, "volume": 200.0}, {"date": "2023-01-04", "close": 7.9875, "volume": null}, {"date": "2023-01-05", "close": 7.9875, "volume": null}, {"date": "2023-01-06", "close": 7.75, "volume": 3300.0}, {"date": "2023-01-09", "close": 8.0, "volume": 600.0}, {"date": "2023-01-10", "close": 8.0, "volume": null}, {"date": "2023-01-11", "close": 8.0, "volume": 1200.0}, {"date": "2023-01-12", "close": 8.0, "volume": null}, {"date": "2023-01-13", "close": 8.0, "volume": 200.0}, {"date": "2023-01-17", "close": 8.25, "volume": 1800.0}, {"date": "2023-01-18", "close": 8.25, "volume": null}, {"date": "2023-01-19", "close": 8.0, "volume": 4804.0}, {"date": "2023-01-20", "close": 8.45, "volume": 3600.0}, {"date": "2023-01-23", "close": 8.45, "volume": null}, {"date": "2023-01-24", "close": 8.0, "volume": 4240.0}, {"date": "2023-01-25", "close": 8.0, "volume": 3738.0}, {"date": "2023-01-26", "close": 8.1, "volume": 3020.0}, {"date": "2023-01-27", "close": 8.105, "volume": 410.0}, {"date": "2023-01-30", "close": 8.25, "volume": 11372.0}, {"date": "2023-01-31", "close": 8.5, "volume": 1476.0}, {"date": "2023-02-01", "close": 8.55, "volume": 9400.0}, {"date": "2023-02-02", "close": 8.5, "volume": 23278.0}, {"date": "2023-02-03", "close": 8.5, "volume": 3606.0}, {"date": "2023-02-06", "close": 8.5, "volume": 2600.0}, {"date": "2023-02-07", "close": 8.5, "volume": 2092.0}, {"date": "2023-02-08", "close": 8.56, "volume": 3800.0}, {"date": "2023-02-09", "close": 8.625, "volume": 2520.0}, {"date": "2023-02-10", "close": 8.625, "volume": 870.0}, {"date": "2023-02-13", "close": 8.75, "volume": 4306.0}, {"date": "2023-02-14", "close": 8.75, "volume": 5366.0}, {"date": "2023-02-15", "close": 8.625, "volume": 4292.0}, {"date": "2023-02-16", "close": 8.625, "volume": 4012.0}, {"date": "2023-02-17", "close": 8.625, "volume": 13854.0}, {"date": "2023-02-21", "close": 8.625, "volume": 606.0}, {"date": "2023-02-22", "close": 8.625, "volume": 4110.0}, {"date": "2023-02-23", "close": 9.35, "volume": 21504.0}, {"date": "2023-02-24", "close": 9.435, "volume": 6240.0}, {"date": "2023-02-27", "close": 9.4, "volume": 8390.0}, {"date": "2023-02-28", "close": 9.5, "volume": 7628.0}, {"date": "2023-03-01", "close": 9.5, "volume": 2822.0}, {"date": "2023-03-02", "close": 9.5, "volume": 3300.0}, {"date": "2023-03-03", "close": 9.475, "volume": 2314.0}, {"date": "2023-03-06", "close": 9.5, "volume": 4434.0}, {"date": "2023-03-07", "close": 9.5, "volume": 300.0}, {"date": "2023-03-08", "close": 9.575, "volume": 8836.0}, {"date": "2023-03-09", "close": 9.595, "volume": 3500.0}, {"date": "2023-03-10", "close": 9.5, "volume": 4310.0}, {"date": "2023-03-13", "close": 9.255, "volume": 5196.0}, {"date": "2023-03-14", "close": 9.5, "volume": 4600.0}, {"date": "2023-03-15", "close": 9.5, "volume": null}, {"date": "2023-03-16", "close": 9.0, "volume": 860.0}, {"date": "2023-03-17", "close": 8.75, "volume": 8242.0}, {"date": "2023-03-20", "close": 8.75, "volume": null}, {"date": "2023-03-21", "close": 8.875, "volume": 1706.0}, {"date": "2023-03-22", "close": 8.75, "volume": 2000.0}, {"date": "2023-03-23", "close": 8.51, "volume": 1028.0}, {"date": "2023-03-24", "close": 8.51, "volume": null}, {"date": "2023-03-27", "close": 8.5, "volume": 9502.0}, {"date": "2023-03-28", "close": 8.6, "volume": 560.0}, {"date": "2023-03-29", "close": 8.5, "volume": 2600.0}, {"date": "2023-03-30", "close": 8.25, "volume": 3880.0}, {"date": "2023-03-31", "close": 8.375, "volume": 2200.0}, {"date": "2023-04-03", "close": 8.375, "volume": 14388.0}, {"date": "2023-04-04", "close": 8.075, "volume": 50930.0}, {"date": "2023-04-05", "close": 8.1, "volume": 1128.0}, {"date": "2023-04-06", "close": 8.14, "volume": 6140.0}, {"date": "2023-04-10", "close": 8.375, "volume": 2670.0}, {"date": "2023-04-11", "close": 8.375, "volume": 850.0}, {"date": "2023-04-12", "close": 8.375, "volume": 4772.0}, {"date": "2023-04-13", "close": 8.5, "volume": 2604.0}, {"date": "2023-04-14", "close": 8.5, "volume": 1820.0}, {"date": "2023-04-17", "close": 8.525, "volume": 200.0}, {"date": "2023-04-18", "close": 8.525, "volume": null}, {"date": "2023-04-19", "close": 8.5, "volume": 3114.0}, {"date": "2023-04-20", "close": 8.5, "volume": 822.0}, {"date": "2023-04-21", "close": 8.5, "volume": 600.0}, {"date": "2023-04-24", "close": 8.5, "volume": 3600.0}, {"date": "2023-04-25", "close": 8.5, "volume": null}, {"date": "2023-04-26", "close": 8.5, "volume": null}, {"date": "2023-04-27", "close": 8.5, "volume": 1000.0}, {"date": "2023-04-28", "close": 8.5, "volume": null}, {"date": "2023-05-01", "close": 8.5, "volume": 1704.0}, {"date": "2023-05-02", "close": 8.5, "volume": null}, {"date": "2023-05-03", "close": 8.55, "volume": 1790.0}, {"date": "2023-05-04", "close": 8.625, "volume": 550.0}, {"date": "2023-05-05", "close": 8.625, "volume": null}, {"date": "2023-05-08", "close": 8.625, "volume": 400.0}, {"date": "2023-05-09", "close": 8.6, "volume": 1600.0}, {"date": "2023-05-10", "close": 8.6, "volume": null}, {"date": "2023-05-11", "close": 8.5, "volume": 2600.0}, {"date": "2023-05-12", "close": 8.5, "volume": null}, {"date": "2023-05-15", "close": 8.5, "volume": null}, {"date": "2023-05-16", "close": 8.5, "volume": 4230.0}, {"date": "2023-05-17", "close": 8.5, "volume": 9904.0}, {"date": "2023-05-18", "close": 8.5, "volume": 3608.0}, {"date": "2023-05-19", "close": 8.5, "volume": 1214.0}, {"date": "2023-05-22", "close": 8.375, "volume": 1402.0}, {"date": "2023-05-23", "close": 8.5, "volume": 622.0}, {"date": "2023-05-24", "close": 8.375, "volume": 2400.0}, {"date": "2023-05-25", "close": 8.375, "volume": null}, {"date": "2023-05-26", "close": 8.5, "volume": 1446.0}, {"date": "2023-05-30", "close": 8.5, "volume": null}, {"date": "2023-05-31", "close": 8.5, "volume": null}, {"date": "2023-06-01", "close": 8.0, "volume": 3410.0}, {"date": "2023-06-02", "close": 8.0, "volume": 300.0}, {"date": "2023-06-05", "close": 7.75, "volume": 56200.0}, {"date": "2023-06-06", "close": 8.01, "volume": 870.0}, {"date": "2023-06-07", "close": 8.0, "volume": 1400.0}, {"date": "2023-06-08", "close": 8.0, "volume": 300.0}, {"date": "2023-06-09", "close": 7.875, "volume": 2700.0}, {"date": "2023-06-12", "close": 7.9, "volume": 2516.0}, {"date": "2023-06-13", "close": 7.9, "volume": null}, {"date": "2023-06-14", "close": 7.875, "volume": 200.0}, {"date": "2023-06-15", "close": 8.0, "volume": 1022.0}, {"date": "2023-06-16", "close": 8.25, "volume": 6104.0}, {"date": "2023-06-20", "close": 8.25, "volume": 2324.0}, {"date": "2023-06-21", "close": 8.235, "volume": 464.0}, {"date": "2023-06-22", "close": 8.5928, "volume": 2254.0}, {"date": "2023-06-23", "close": 8.58, "volume": 320.0}, {"date": "2023-06-26", "close": 8.58, "volume": null}, {"date": "2023-06-27", "close": 8.5, "volume": 1030.0}, {"date": "2023-06-28", "close": 8.5, "volume": null}, {"date": "2023-06-29", "close": 8.5, "volume": null}, {"date": "2023-06-30", "close": 8.5, "volume": null}, {"date": "2023-07-03", "close": 8.5, "volume": 370.0}, {"date": "2023-07-05", "close": 8.5, "volume": null}, {"date": "2023-07-06", "close": 8.5, "volume": null}, {"date": "2023-07-07", "close": 8.5, "volume": null}, {"date": "2023-07-10", "close": 8.5, "volume": 260.0}, {"date": "2023-07-11", "close": 8.5, "volume": 600.0}, {"date": "2023-07-12", "close": 9.0, "volume": 9548.0}, {"date": "2023-07-13", "close": 8.825, "volume": 4016.0}, {"date": "2023-07-14", "close": 8.61, "volume": 1000.0}, {"date": "2023-07-17", "close": 8.6, "volume": 1600.0}, {"date": "2023-07-18", "close": 8.75, "volume": 2200.0}, {"date": "2023-07-19", "close": 8.75, "volume": 3152.0}, {"date": "2023-07-20", "close": 8.75, "volume": 8946.0}, {"date": "2023-07-21", "close": 8.75, "volume": 800.0}, {"date": "2023-07-24", "close": 8.9, "volume": 3166.0}, {"date": "2023-07-25", "close": 9.475, "volume": 1376.0}, {"date": "2023-07-26", "close": 9.475, "volume": null}, {"date": "2023-07-27", "close": 9.375, "volume": 400.0}, {"date": "2023-07-28", "close": 9.375, "volume": 200.0}, {"date": "2023-07-31", "close": 9.66, "volume": 11016.0}, {"date": "2023-08-01", "close": 9.66, "volume": 400.0}, {"date": "2023-08-02", "close": 9.5, "volume": 3400.0}, {"date": "2023-08-03", "close": 9.5, "volume": 5760.0}, {"date": "2023-08-04", "close": 9.6, "volume": 6482.0}, {"date": "2023-08-07", "close": 9.6, "volume": 1230.0}, {"date": "2023-08-08", "close": 9.55, "volume": 4040.0}, {"date": "2023-08-09", "close": 9.55, "volume": null}, {"date": "2023-08-10", "close": 9.0, "volume": 3116.0}, {"date": "2023-08-11", "close": 8.985, "volume": 510.0}, {"date": "2023-08-14", "close": 9.0, "volume": 9036.0}, {"date": "2023-08-15", "close": 9.075, "volume": 7322.0}, {"date": "2023-08-16", "close": 9.29, "volume": 5660.0}, {"date": "2023-08-17", "close": 8.9, "volume": 9358.0}, {"date": "2023-08-18", "close": 9.125, "volume": 12818.0}, {"date": "2023-08-21", "close": 9.0, "volume": 10550.0}, {"date": "2023-08-22", "close": 9.0, "volume": 11692.0}, {"date": "2023-08-23", "close": 9.0, "volume": 3300.0}, {"date": "2023-08-24", "close": 9.245, "volume": 2220.0}, {"date": "2023-08-25", "close": 9.0, "volume": 418.0}, {"date": "2023-08-28", "close": 8.925, "volume": 1866.0}, {"date": "2023-08-29", "close": 8.725, "volume": 8088.0}, {"date": "2023-08-30", "close": 8.85, "volume": 2268.0}, {"date": "2023-08-31", "close": 8.7, "volume": 820.0}, {"date": "2023-09-01", "close": 9.0, "volume": 3800.0}, {"date": "2023-09-05", "close": 8.75, "volume": 4458.0}, {"date": "2023-09-06", "close": 8.65, "volume": 1438.0}, {"date": "2023-09-07", "close": 8.4705, "volume": 6408.0}, {"date": "2023-09-08", "close": 8.5, "volume": 1176.0}, {"date": "2023-09-11", "close": 8.0, "volume": 29930.0}, {"date": "2023-09-12", "close": 8.0, "volume": 8666.0}, {"date": "2023-09-13", "close": 8.0, "volume": 1418.0}, {"date": "2023-09-14", "close": 8.275, "volume": 56106.0}, {"date": "2023-09-15", "close": 8.215, "volume": 8962.0}, {"date": "2023-09-18", "close": 8.145, "volume": 12466.0}, {"date": "2023-09-19", "close": 7.75, "volume": 23974.0}, {"date": "2023-09-20", "close": 7.8, "volume": 1402.0}, {"date": "2023-09-21", "close": 7.69, "volume": 5664.0}, {"date": "2023-09-22", "close": 7.705, "volume": 306.0}, {"date": "2023-09-25", "close": 7.7, "volume": 5480.0}, {"date": "2023-09-26", "close": 7.6422, "volume": 10520.0}, {"date": "2023-09-27", "close": 8.645, "volume": 69656.0}, {"date": "2023-09-28", "close": 9.425, "volume": 84554.0}, {"date": "2023-09-29", "close": 9.13, "volume": 44756.0}, {"date": "2023-10-02", "close": 9.935, "volume": 54464.0}, {"date": "2023-10-03", "close": 9.525, "volume": 6468.0}, {"date": "2023-10-04", "close": 9.31, "volume": 14778.0}, {"date": "2023-10-05", "close": 9.6268, "volume": 32436.0}, {"date": "2023-10-06", "close": 9.745, "volume": 5646.0}, {"date": "2023-10-09", "close": 9.8092, "volume": 19076.0}, {"date": "2023-10-10", "close": 9.875, "volume": 3958.0}, {"date": "2023-10-11", "close": 9.66, "volume": 16362.0}, {"date": "2023-10-12", "close": 9.75, "volume": 3172.0}, {"date": "2023-10-13", "close": 9.78, "volume": 9242.0}, {"date": "2023-10-16", "close": 10.0165, "volume": 15888.0}, {"date": "2023-10-17", "close": 10.125, "volume": 15718.0}, {"date": "2023-10-18", "close": 9.98, "volume": 6730.0}, {"date": "2023-10-19", "close": 10.1946, "volume": 53474.0}, {"date": "2023-10-20", "close": 10.2, "volume": 4164.0}, {"date": "2023-10-23", "close": 10.83, "volume": 41394.0}, {"date": "2023-10-24", "close": 10.95, "volume": 99136.0}, {"date": "2023-10-25", "close": 11.125, "volume": 8560.0}, {"date": "2023-10-26", "close": 10.98, "volume": 5500.0}, {"date": "2023-10-27", "close": 11.125, "volume": 7414.0}, {"date": "2023-10-30", "close": 11.2225, "volume": 2988.0}, {"date": "2023-10-31", "close": 11.01, "volume": 1966.0}, {"date": "2023-11-01", "close": 11.0451, "volume": 19488.0}, {"date": "2023-11-02", "close": 11.14, "volume": 16428.0}, {"date": "2023-11-03", "close": 11.025, "volume": 12492.0}, {"date": "2023-11-06", "close": 11.0475, "volume": 4098.0}, {"date": "2023-11-07", "close": 11.14, "volume": 5934.0}, {"date": "2023-11-08", "close": 10.975, "volume": 1594.0}, {"date": "2023-11-09", "close": 10.975, "volume": null}, {"date": "2023-11-10", "close": 11.0, "volume": 5730.0}, {"date": "2023-11-13", "close": 10.0, "volume": 34408.0}, {"date": "2023-11-14", "close": 9.545, "volume": 47760.0}, {"date": "2023-11-15", "close": 10.1838, "volume": 6384.0}, {"date": "2023-11-16", "close": 9.9175, "volume": 1644.0}, {"date": "2023-11-17", "close": 10.0, "volume": 15812.0}, {"date": "2023-11-20", "close": 9.95, "volume": 6298.0}, {"date": "2023-11-21", "close": 9.95, "volume": 1478.0}, {"date": "2023-11-22", "close": 9.8, "volume": 5666.0}, {"date": "2023-11-24", "close": 9.75, "volume": 3488.0}, {"date": "2023-11-27", "close": 9.6, "volume": 5198.0}, {"date": "2023-11-28", "close": 9.94, "volume": 25194.0}, {"date": "2023-11-29", "close": 9.565, "volume": 13882.0}, {"date": "2023-11-30", "close": 9.585, "volume": 8168.0}, {"date": "2023-12-01", "close": 9.9, "volume": 4504.0}, {"date": "2023-12-04", "close": 9.58, "volume": 21874.0}, {"date": "2023-12-05", "close": 9.665, "volume": 18318.0}, {"date": "2023-12-06", "close": 9.9, "volume": 23218.0}, {"date": "2023-12-07", "close": 10.075, "volume": 28426.0}, {"date": "2023-12-08", "close": 10.08, "volume": 14278.0}, {"date": "2023-12-11", "close": 10.1645, "volume": 20944.0}, {"date": "2023-12-12", "close": 10.8, "volume": 15920.0}, {"date": "2023-12-13", "close": 11.015, "volume": 24956.0}, {"date": "2023-12-14", "close": 11.145, "volume": 22814.0}, {"date": "2023-12-15", "close": 11.075, "volume": 137438.0}, {"date": "2023-12-18", "close": 10.54, "volume": 25292.0}, {"date": "2023-12-19", "close": 10.395, "volume": 30438.0}, {"date": "2023-12-20", "close": 10.62, "volume": 21468.0}, {"date": "2023-12-21", "close": 10.665, "volume": 6744.0}, {"date": "2023-12-22", "close": 10.535, "volume": 13724.0}, {"date": "2023-12-26", "close": 9.81, "volume": 36584.0}, {"date": "2023-12-27", "close": 9.575, "volume": 15252.0}, {"date": "2023-12-28", "close": 9.435, "volume": 9906.0}, {"date": "2023-12-29", "close": 9.55, "volume": 17978.0}, {"date": "2024-01-02", "close": 9.7449, "volume": 11832.0}, {"date": "2024-01-03", "close": 9.895, "volume": 8086.0}, {"date": "2024-01-04", "close": 9.75, "volume": 7218.0}, {"date": "2024-01-05", "close": 9.775, "volume": 360.0}, {"date": "2024-01-08", "close": 10.09, "volume": 3442.0}, {"date": "2024-01-09", "close": 9.725, "volume": 21854.0}, {"date": "2024-01-10", "close": 9.63, "volume": 6330.0}, {"date": "2024-01-11", "close": 9.6, "volume": 1396.0}, {"date": "2024-01-12", "close": 9.675, "volume": 464.0}, {"date": "2024-01-16", "close": 9.92, "volume": 1658.0}, {"date": "2024-01-17", "close": 10.235, "volume": 4778.0}, {"date": "2024-01-18", "close": 10.9302, "volume": 11764.0}, {"date": "2024-01-19", "close": 10.9875, "volume": 8750.0}, {"date": "2024-01-22", "close": 10.8925, "volume": 1458.0}, {"date": "2024-01-23", "close": 11.24, "volume": 11450.0}, {"date": "2024-01-24", "close": 10.875, "volume": 672.0}, {"date": "2024-01-25", "close": 10.765, "volume": 496.0}, {"date": "2024-01-26", "close": 11.265, "volume": 22430.0}, {"date": "2024-01-29", "close": 11.005, "volume": 7086.0}, {"date": "2024-01-30", "close": 11.1425, "volume": 3576.0}, {"date": "2024-01-31", "close": 11.115, "volume": 14152.0}, {"date": "2024-02-01", "close": 11.0, "volume": 15562.0}, {"date": "2024-02-02", "close": 10.93, "volume": 54936.0}, {"date": "2024-02-05", "close": 10.4355, "volume": 2958.0}, {"date": "2024-02-06", "close": 11.0, "volume": 8778.0}, {"date": "2024-02-07", "close": 11.15, "volume": 5224.0}, {"date": "2024-02-08", "close": 11.255, "volume": 7930.0}, {"date": "2024-02-09", "close": 11.25, "volume": 3796.0}, {"date": "2024-02-12", "close": 11.0, "volume": 10628.0}, {"date": "2024-02-13", "close": 10.8525, "volume": 11446.0}, {"date": "2024-02-14", "close": 11.05, "volume": 5844.0}, {"date": "2024-02-15", "close": 11.0251, "volume": 18628.0}, {"date": "2024-02-16", "close": 11.1843, "volume": 2900.0}, {"date": "2024-02-20", "close": 11.2409, "volume": 3320.0}, {"date": "2024-02-21", "close": 11.25, "volume": 1202.0}, {"date": "2024-02-22", "close": 11.095, "volume": 6018.0}, {"date": "2024-02-23", "close": 11.11, "volume": 7064.0}, {"date": "2024-02-26", "close": 11.1654, "volume": 2684.0}, {"date": "2024-02-27", "close": 11.215, "volume": 12096.0}, {"date": "2024-02-28", "close": 11.3, "volume": 20280.0}, {"date": "2024-02-29", "close": 11.2335, "volume": 4954.0}, {"date": "2024-03-01", "close": 11.2925, "volume": 10602.0}, {"date": "2024-03-04", "close": 11.295, "volume": 8632.0}, {"date": "2024-03-05", "close": 11.1365, "volume": 1640.0}, {"date": "2024-03-06", "close": 11.0237, "volume": 3724.0}, {"date": "2024-03-07", "close": 10.88, "volume": 18806.0}, {"date": "2024-03-08", "close": 10.88, "volume": 2366.0}, {"date": "2024-03-11", "close": 10.7943, "volume": 8248.0}, {"date": "2024-03-12", "close": 10.865, "volume": 980.0}, {"date": "2024-03-13", "close": 10.85, "volume": 39212.0}, {"date": "2024-03-14", "close": 10.95, "volume": 2108.0}, {"date": "2024-03-15", "close": 10.875, "volume": 4144.0}, {"date": "2024-03-18", "close": 10.875, "volume": 2108.0}, {"date": "2024-03-19", "close": 10.875, "volume": 2092.0}, {"date": "2024-03-20", "close": 11.0308, "volume": 13336.0}, {"date": "2024-03-21", "close": 10.775, "volume": 6678.0}, {"date": "2024-03-22", "close": 11.05, "volume": 2954.0}, {"date": "2024-03-25", "close": 11.725, "volume": 24412.0}, {"date": "2024-03-26", "close": 11.995, "volume": 10312.0}, {"date": "2024-03-27", "close": 11.9, "volume": 7106.0}, {"date": "2024-03-28", "close": 11.905, "volume": 4356.0}, {"date": "2024-04-01", "close": 12.2493, "volume": 25590.0}, {"date": "2024-04-02", "close": 12.435, "volume": 12980.0}, {"date": "2024-04-03", "close": 12.87, "volume": 27008.0}, {"date": "2024-04-04", "close": 12.9, "volume": 26550.0}, {"date": "2024-04-05", "close": 13.885, "volume": 76988.0}, {"date": "2024-04-08", "close": 14.245, "volume": 25256.0}, {"date": "2024-04-09", "close": 13.5, "volume": 8726.0}, {"date": "2024-04-10", "close": 14.13, "volume": 17800.0}, {"date": "2024-04-11", "close": 14.15, "volume": 27132.0}, {"date": "2024-04-12", "close": 14.1028, "volume": 14570.0}, {"date": "2024-04-15", "close": 14.525, "volume": 42658.0}, {"date": "2024-04-16", "close": 14.305, "volume": 5432.0}, {"date": "2024-04-17", "close": 14.8, "volume": 29592.0}, {"date": "2024-04-18", "close": 14.545, "volume": 17750.0}, {"date": "2024-04-19", "close": 14.435, "volume": 26338.0}, {"date": "2024-04-22", "close": 14.02, "volume": 8446.0}, {"date": "2024-04-23", "close": 13.975, "volume": 7810.0}, {"date": "2024-04-24", "close": 14.0, "volume": 4176.0}, {"date": "2024-04-25", "close": 14.0, "volume": 3658.0}, {"date": "2024-04-26", "close": 14.3617, "volume": 3828.0}, {"date": "2024-04-29", "close": 14.225, "volume": 8814.0}, {"date": "2024-04-30", "close": 13.87, "volume": 3386.0}, {"date": "2024-05-01", "close": 13.875, "volume": 19676.0}, {"date": "2024-05-02", "close": 14.05, "volume": 1372.0}, {"date": "2024-05-03", "close": 13.975, "volume": 2304.0}, {"date": "2024-05-06", "close": 13.8, "volume": 7164.0}, {"date": "2024-05-07", "close": 14.495, "volume": 5536.0}, {"date": "2024-05-08", "close": 14.8475, "volume": 37024.0}, {"date": "2024-05-09", "close": 15.025, "volume": 4114.0}, {"date": "2024-05-10", "close": 15.0, "volume": 13414.0}, {"date": "2024-05-13", "close": 15.235, "volume": 6286.0}, {"date": "2024-05-14", "close": 14.8089, "volume": 14854.0}, {"date": "2024-05-15", "close": 14.7825, "volume": 8172.0}, {"date": "2024-05-16", "close": 13.995, "volume": 10068.0}, {"date": "2024-05-17", "close": 13.875, "volume": 6278.0}, {"date": "2024-05-20", "close": 13.875, "volume": 8810.0}, {"date": "2024-05-21", "close": 13.9, "volume": 10184.0}, {"date": "2024-05-22", "close": 14.0001, "volume": 6526.0}, {"date": "2024-05-23", "close": 14.725, "volume": 28642.0}, {"date": "2024-05-24", "close": 15.0, "volume": 14714.0}, {"date": "2024-05-28", "close": 15.42, "volume": 49628.0}, {"date": "2024-05-29", "close": 15.4, "volume": 13352.0}, {"date": "2024-05-30", "close": 15.285, "volume": 6344.0}, {"date": "2024-05-31", "close": 15.345, "volume": 30534.0}, {"date": "2024-06-03", "close": 16.5, "volume": 58990.0}, {"date": "2024-06-04", "close": 16.19, "volume": 22574.0}, {"date": "2024-06-05", "close": 15.3, "volume": 18464.0}, {"date": "2024-06-06", "close": 15.0749, "volume": 11640.0}, {"date": "2024-06-07", "close": 13.965, "volume": 31050.0}, {"date": "2024-06-10", "close": 15.19, "volume": 25622.0}, {"date": "2024-06-11", "close": 14.7525, "volume": 1984.0}, {"date": "2024-06-12", "close": 15.2, "volume": 15728.0}, {"date": "2024-06-13", "close": 15.385, "volume": 4860.0}, {"date": "2024-06-14", "close": 14.94, "volume": 9462.0}, {"date": "2024-06-17", "close": 13.68, "volume": 33908.0}, {"date": "2024-06-18", "close": 13.845, "volume": 14118.0}, {"date": "2024-06-20", "close": 14.54, "volume": 6988.0}, {"date": "2024-06-21", "close": 17.5, "volume": 186484.0}, {"date": "2024-06-24", "close": 16.395, "volume": 80166.0}, {"date": "2024-06-25", "close": 16.6, "volume": 36040.0}, {"date": "2024-06-26", "close": 16.75, "volume": 8304.0}, {"date": "2024-06-27", "close": 16.5, "volume": 3064.0}, {"date": "2024-06-28", "close": 16.65, "volume": 16720.0}, {"date": "2024-07-01", "close": 16.495, "volume": 12240.0}, {"date": "2024-07-02", "close": 16.8, "volume": 14620.0}, {"date": "2024-07-03", "close": 15.215, "volume": 18900.0}, {"date": "2024-07-05", "close": 16.15, "volume": 6196.0}, {"date": "2024-07-08", "close": 16.255, "volume": 2670.0}, {"date": "2024-07-09", "close": 16.3651, "volume": 3220.0}, {"date": "2024-07-10", "close": 16.1001, "volume": 26018.0}, {"date": "2024-07-11", "close": 16.04, "volume": 5302.0}, {"date": "2024-07-12", "close": 16.365, "volume": 5826.0}, {"date": "2024-07-15", "close": 16.35, "volume": 7288.0}, {"date": "2024-07-16", "close": 16.605, "volume": 3636.0}, {"date": "2024-07-17", "close": 15.8, "volume": 10114.0}, {"date": "2024-07-18", "close": 15.7752, "volume": 9944.0}, {"date": "2024-07-19", "close": 16.15, "volume": 5094.0}, {"date": "2024-07-22", "close": 16.25, "volume": 3962.0}, {"date": "2024-07-23", "close": 16.6021, "volume": 12400.0}, {"date": "2024-07-24", "close": 16.5, "volume": 4742.0}, {"date": "2024-07-25", "close": 16.875, "volume": 3584.0}, {"date": "2024-07-26", "close": 16.885, "volume": 2898.0}, {"date": "2024-07-29", "close": 16.54, "volume": 16144.0}, {"date": "2024-07-30", "close": 16.236, "volume": 17374.0}, {"date": "2024-07-31", "close": 16.25, "volume": 3908.0}, {"date": "2024-08-01", "close": 16.02, "volume": 5426.0}, {"date": "2024-08-02", "close": 15.445, "volume": 7816.0}, {"date": "2024-08-05", "close": 14.695, "volume": 31500.0}, {"date": "2024-08-06", "close": 14.685, "volume": 1714.0}, {"date": "2024-08-07", "close": 14.585, "volume": 22300.0}, {"date": "2024-08-08", "close": 15.1, "volume": 25378.0}, {"date": "2024-08-09", "close": 14.98, "volume": 20332.0}, {"date": "2024-08-12", "close": 14.965, "volume": 14098.0}, {"date": "2024-08-13", "close": 16.0, "volume": 11010.0}, {"date": "2024-08-14", "close": 15.2, "volume": 12860.0}, {"date": "2024-08-15", "close": 15.59, "volume": 21556.0}, {"date": "2024-08-16", "close": 15.45, "volume": 7162.0}, {"date": "2024-08-19", "close": 15.275, "volume": 21922.0}, {"date": "2024-08-20", "close": 15.44, "volume": 6040.0}, {"date": "2024-08-21", "close": 15.585, "volume": 5712.0}, {"date": "2024-08-22", "close": 15.745, "volume": 6134.0}, {"date": "2024-08-23", "close": 16.44, "volume": 12220.0}, {"date": "2024-08-26", "close": 16.445, "volume": 4284.0}, {"date": "2024-08-27", "close": 16.595, "volume": 12764.0}, {"date": "2024-08-28", "close": 16.595, "volume": 3252.0}, {"date": "2024-08-29", "close": 16.6, "volume": 8574.0}, {"date": "2024-08-30", "close": 16.625, "volume": 8156.0}, {"date": "2024-09-03", "close": 16.655, "volume": 4282.0}, {"date": "2024-09-04", "close": 16.59, "volume": 2180.0}, {"date": "2024-09-05", "close": 16.725, "volume": 8722.0}, {"date": "2024-09-06", "close": 16.725, "volume": 7476.0}, {"date": "2024-09-09", "close": 16.65, "volume": 22336.0}, {"date": "2024-09-10", "close": 16.65, "volume": 10478.0}, {"date": "2024-09-11", "close": 16.7, "volume": 4076.0}, {"date": "2024-09-12", "close": 16.8, "volume": 9370.0}, {"date": "2024-09-13", "close": 16.525, "volume": 9362.0}, {"date": "2024-09-16", "close": 16.31, "volume": 6626.0}, {"date": "2024-09-17", "close": 16.64, "volume": 5292.0}, {"date": "2024-09-18", "close": 16.6, "volume": 12194.0}, {"date": "2024-09-19", "close": 16.6925, "volume": 6614.0}, {"date": "2024-09-20", "close": 16.695, "volume": 15744.0}, {"date": "2024-09-23", "close": 16.73, "volume": 3936.0}, {"date": "2024-09-24", "close": 16.61, "volume": 4024.0}, {"date": "2024-09-25", "close": 16.23, "volume": 4412.0}, {"date": "2024-09-26", "close": 16.54, "volume": 4050.0}, {"date": "2024-09-27", "close": 16.615, "volume": 15422.0}, {"date": "2024-09-30", "close": 16.37, "volume": 2856.0}, {"date": "2024-10-01", "close": 16.35, "volume": 6786.0}, {"date": "2024-10-02", "close": 16.275, "volume": 5064.0}, {"date": "2024-10-03", "close": 16.3245, "volume": 3124.0}, {"date": "2024-10-04", "close": 16.37, "volume": 5506.0}, {"date": "2024-10-07", "close": 16.495, "volume": 4022.0}, {"date": "2024-10-08", "close": 16.34, "volume": 3770.0}, {"date": "2024-10-09", "close": 16.24, "volume": 7326.0}, {"date": "2024-10-10", "close": 16.23, "volume": 6470.0}, {"date": "2024-10-11", "close": 15.9878, "volume": 6618.0}, {"date": "2024-10-14", "close": 15.97, "volume": 4626.0}, {"date": "2024-10-15", "close": 16.015, "volume": 5560.0}, {"date": "2024-10-16", "close": 16.09, "volume": 2310.0}, {"date": "2024-10-17", "close": 15.88, "volume": 4990.0}, {"date": "2024-10-18", "close": 15.635, "volume": 9314.0}, {"date": "2024-10-21", "close": 15.25, "volume": 6048.0}, {"date": "2024-10-22", "close": 16.125, "volume": 102680.0}, {"date": "2024-10-23", "close": 16.28, "volume": 23368.0}, {"date": "2024-10-24", "close": 16.115, "volume": 18626.0}, {"date": "2024-10-25", "close": 15.855, "volume": 14170.0}, {"date": "2024-10-28", "close": 15.625, "volume": 20128.0}, {"date": "2024-10-29", "close": 15.75, "volume": 7298.0}, {"date": "2024-10-30", "close": 15.71, "volume": 6880.0}, {"date": "2024-10-31", "close": 15.825, "volume": 9252.0}, {"date": "2024-11-01", "close": 15.9, "volume": 8280.0}, {"date": "2024-11-04", "close": 15.73, "volume": 15218.0}, {"date": "2024-11-05", "close": 15.911, "volume": 11756.0}, {"date": "2024-11-06", "close": 16.42, "volume": 97220.0}, {"date": "2024-11-07", "close": 16.255, "volume": 41222.0}, {"date": "2024-11-08", "close": 16.415, "volume": 17340.0}, {"date": "2024-11-11", "close": 16.895, "volume": 23410.0}, {"date": "2024-11-12", "close": 16.875, "volume": 30518.0}, {"date": "2024-11-13", "close": 17.44, "volume": 55940.0}, {"date": "2024-11-14", "close": 16.54, "volume": 116656.0}, {"date": "2024-11-15", "close": 15.13, "volume": 203026.0}, {"date": "2024-11-18", "close": 15.18, "volume": 60108.0}, {"date": "2024-11-19", "close": 15.55, "volume": 26982.0}, {"date": "2024-11-20", "close": 15.915, "volume": 21570.0}, {"date": "2024-11-21", "close": 16.005, "volume": 11606.0}, {"date": "2024-11-22", "close": 16.15, "volume": 25990.0}, {"date": "2024-11-25", "close": 17.06, "volume": 29050.0}, {"date": "2024-11-26", "close": 17.05, "volume": 37978.0}, {"date": "2024-11-27", "close": 16.805, "volume": 7492.0}, {"date": "2024-11-29", "close": 16.865, "volume": 5252.0}, {"date": "2024-12-02", "close": 16.675, "volume": 18750.0}, {"date": "2024-12-03", "close": 16.49, "volume": 16826.0}, {"date": "2024-12-04", "close": 15.755, "volume": 13748.0}, {"date": "2024-12-05", "close": 16.07, "volume": 16462.0}, {"date": "2024-12-06", "close": 16.05, "volume": 20754.0}, {"date": "2024-12-09", "close": 16.25, "volume": 14018.0}, {"date": "2024-12-10", "close": 16.1687, "volume": 16368.0}, {"date": "2024-12-11", "close": 16.0509, "volume": 13298.0}, {"date": "2024-12-12", "close": 16.8, "volume": 23064.0}, {"date": "2024-12-13", "close": 17.0, "volume": 14858.0}, {"date": "2024-12-16", "close": 16.92, "volume": 7976.0}, {"date": "2024-12-17", "close": 16.75, "volume": 15548.0}, {"date": "2024-12-18", "close": 16.525, "volume": 6710.0}, {"date": "2024-12-19", "close": 16.47, "volume": 8756.0}, {"date": "2024-12-20", "close": 15.72, "volume": 67386.0}, {"date": "2024-12-23", "close": 16.125, "volume": 22438.0}, {"date": "2024-12-24", "close": 16.035, "volume": 5838.0}, {"date": "2024-12-26", "close": 16.07, "volume": 4548.0}, {"date": "2024-12-27", "close": 16.07, "volume": 26758.0}, {"date": "2024-12-30", "close": 16.615, "volume": 14264.0}, {"date": "2024-12-31", "close": 16.3, "volume": 12166.0}, {"date": "2025-01-02", "close": 16.08, "volume": 5720.0}, {"date": "2025-01-03", "close": 16.02, "volume": 11158.0}, {"date": "2025-01-06", "close": 15.675, "volume": 10022.0}, {"date": "2025-01-07", "close": 15.195, "volume": 16986.0}, {"date": "2025-01-08", "close": 15.005, "volume": 12364.0}, {"date": "2025-01-10", "close": 14.8846, "volume": 14694.0}, {"date": "2025-01-13", "close": 14.9, "volume": 11654.0}, {"date": "2025-01-14", "close": 15.005, "volume": 9402.0}, {"date": "2025-01-15", "close": 16.235, "volume": 40942.0}, {"date": "2025-01-16", "close": 15.995, "volume": 30340.0}, {"date": "2025-01-17", "close": 16.235, "volume": 28248.0}, {"date": "2025-01-21", "close": 16.27, "volume": 50234.0}, {"date": "2025-01-22", "close": 15.82, "volume": 14450.0}, {"date": "2025-01-23", "close": 16.0032, "volume": 8464.0}, {"date": "2025-01-24", "close": 15.835, "volume": 12544.0}, {"date": "2025-01-27", "close": 15.885, "volume": 5228.0}, {"date": "2025-01-28", "close": 15.685, "volume": 4398.0}, {"date": "2025-01-29", "close": 15.805, "volume": 2358.0}, {"date": "2025-01-30", "close": 15.255, "volume": 8502.0}, {"date": "2025-01-31", "close": 15.36, "volume": 16792.0}, {"date": "2025-02-03", "close": 15.64, "volume": 32238.0}, {"date": "2025-02-04", "close": 15.915, "volume": 7658.0}, {"date": "2025-02-05", "close": 15.325, "volume": 12126.0}, {"date": "2025-02-06", "close": 15.42, "volume": 19478.0}, {"date": "2025-02-07", "close": 15.83, "volume": 25007.0}, {"date": "2025-02-10", "close": 15.01, "volume": 53588.0}, {"date": "2025-02-11", "close": 15.26, "volume": 20350.0}, {"date": "2025-02-12", "close": 15.7, "volume": 9987.0}, {"date": "2025-02-13", "close": 15.01, "volume": 11042.0}, {"date": "2025-02-14", "close": 15.15, "volume": 12530.0}, {"date": "2025-02-18", "close": 14.83, "volume": 20764.0}, {"date": "2025-02-19", "close": 15.27, "volume": 18387.0}, {"date": "2025-02-20", "close": 15.15, "volume": 3333.0}, {"date": "2025-02-21", "close": 15.44, "volume": 7101.0}, {"date": "2025-02-24", "close": 14.85, "volume": 11475.0}, {"date": "2025-02-25", "close": 14.86, "volume": 20210.0}, {"date": "2025-02-26", "close": 14.9, "volume": 6900.0}, {"date": "2025-02-27", "close": 14.59, "volume": 4612.0}, {"date": "2025-02-28", "close": 15.01, "volume": 11225.0}, {"date": "2025-03-03", "close": 15.1, "volume": 5978.0}, {"date": "2025-03-04", "close": 14.94, "volume": 17288.0}, {"date": "2025-03-05", "close": 15.07, "volume": 5722.0}, {"date": "2025-03-06", "close": 14.68, "volume": 4897.0}, {"date": "2025-03-07", "close": 14.85, "volume": 3711.0}, {"date": "2025-03-10", "close": 13.9, "volume": 36516.0}, {"date": "2025-03-11", "close": 13.75, "volume": 28514.0}, {"date": "2025-03-12", "close": 13.9, "volume": 9854.0}, {"date": "2025-03-13", "close": 13.84, "volume": 21590.0}, {"date": "2025-03-14", "close": 13.95, "volume": 10221.0}, {"date": "2025-03-17", "close": 13.68, "volume": 6066.0}, {"date": "2025-03-18", "close": 13.11, "volume": 12898.0}, {"date": "2025-03-19", "close": 13.52, "volume": 7380.0}, {"date": "2025-03-20", "close": 13.64, "volume": 1846.0}, {"date": "2025-03-21", "close": 13.48, "volume": 17117.0}, {"date": "2025-03-24", "close": 13.23, "volume": 7589.0}, {"date": "2025-03-25", "close": 13.35, "volume": 5293.0}, {"date": "2025-03-26", "close": 13.918, "volume": 22373.0}, {"date": "2025-03-27", "close": 12.9737, "volume": 24032.0}, {"date": "2025-03-28", "close": 12.61, "volume": 21024.0}, {"date": "2025-03-31", "close": 12.1, "volume": 50165.0}, {"date": "2025-04-01", "close": 11.85, "volume": 15817.0}, {"date": "2025-04-02", "close": 12.305, "volume": 13488.0}, {"date": "2025-04-03", "close": 11.49, "volume": 16037.0}, {"date": "2025-04-04", "close": 10.4, "volume": 36689.0}, {"date": "2025-04-07", "close": 10.47, "volume": 74317.0}, {"date": "2025-04-08", "close": 10.95, "volume": 33079.0}, {"date": "2025-04-09", "close": 12.02, "volume": 45694.0}, {"date": "2025-04-10", "close": 11.63, "volume": 9354.0}, {"date": "2025-04-11", "close": 11.69, "volume": 16483.0}, {"date": "2025-04-14", "close": 12.07, "volume": 16340.0}, {"date": "2025-04-15", "close": 12.28, "volume": 12626.0}, {"date": "2025-04-16", "close": 11.8, "volume": 5219.0}, {"date": "2025-04-17", "close": 13.34, "volume": 36457.0}, {"date": "2025-04-21", "close": 13.315, "volume": 11360.0}, {"date": "2025-04-22", "close": 13.58, "volume": 16051.0}, {"date": "2025-04-23", "close": 13.42, "volume": 6693.0}, {"date": "2025-04-24", "close": 13.85, "volume": 6259.0}, {"date": "2025-04-25", "close": 14.3, "volume": 26617.0}, {"date": "2025-04-28", "close": 14.42, "volume": 8962.0}, {"date": "2025-04-29", "close": 15.56, "volume": 42389.0}, {"date": "2025-04-30", "close": 15.1, "volume": 16967.0}, {"date": "2025-05-01", "close": 15.37, "volume": 24105.0}, {"date": "2025-05-02", "close": 15.76, "volume": 18011.0}, {"date": "2025-05-05", "close": 15.49, "volume": 15665.0}, {"date": "2025-05-06", "close": 15.56, "volume": 6953.0}, {"date": "2025-05-07", "close": 15.91, "volume": 8885.0}, {"date": "2025-05-08", "close": 15.86, "volume": 26588.0}, {"date": "2025-05-09", "close": 15.71, "volume": 59857.0}, {"date": "2025-05-12", "close": 15.41, "volume": 17300.0}, {"date": "2025-05-13", "close": 15.735, "volume": 9856.0}, {"date": "2025-05-14", "close": 14.86, "volume": 14342.0}, {"date": "2025-05-15", "close": 14.46, "volume": 35333.0}, {"date": "2025-05-16", "close": 13.64, "volume": 30155.0}, {"date": "2025-05-19", "close": 13.79, "volume": 28375.0}, {"date": "2025-05-20", "close": 14.0, "volume": 26003.0}, {"date": "2025-05-21", "close": 13.9, "volume": 6805.0}, {"date": "2025-05-22", "close": 14.0, "volume": 6160.0}, {"date": "2025-05-23", "close": 14.58, "volume": 6882.0}, {"date": "2025-05-27", "close": 14.435, "volume": 17848.0}, {"date": "2025-05-28", "close": 14.38, "volume": 12000.0}, {"date": "2025-05-29", "close": 15.1, "volume": 14414.0}, {"date": "2025-05-30", "close": 14.64, "volume": 14577.0}, {"date": "2025-06-02", "close": 14.81, "volume": 5508.0}, {"date": "2025-06-03", "close": 14.34, "volume": 7636.0}, {"date": "2025-06-04", "close": 14.46, "volume": 6314.0}, {"date": "2025-06-05", "close": 14.46, "volume": 6395.0}, {"date": "2025-06-06", "close": 14.31, "volume": 7254.0}, {"date": "2025-06-09", "close": 14.19, "volume": 6988.0}, {"date": "2025-06-10", "close": 14.0, "volume": 5788.0}, {"date": "2025-06-11", "close": 13.88, "volume": 7713.0}, {"date": "2025-06-12", "close": 14.28, "volume": 15788.0}, {"date": "2025-06-13", "close": 14.0, "volume": 9546.0}, {"date": "2025-06-16", "close": 13.26, "volume": 16451.0}, {"date": "2025-06-17", "close": 13.6, "volume": 10396.0}, {"date": "2025-06-18", "close": 13.63, "volume": 10815.0}, {"date": "2025-06-20", "close": 13.32, "volume": 8551.0}, {"date": "2025-06-23", "close": 12.99, "volume": 20205.0}, {"date": "2025-06-24", "close": 12.84, "volume": 24441.0}, {"date": "2025-06-25", "close": 12.81, "volume": 18332.0}, {"date": "2025-06-26", "close": 12.79, "volume": 20254.0}, {"date": "2025-06-27", "close": 12.81, "volume": 426558.0}, {"date": "2025-06-30", "close": 13.02, "volume": 21649.0}, {"date": "2025-07-01", "close": 14.14, "volume": 29074.0}, {"date": "2025-07-02", "close": 13.61, "volume": 26231.0}, {"date": "2025-07-03", "close": 14.14, "volume": 11601.0}, {"date": "2025-07-07", "close": 13.75, "volume": 18338.0}, {"date": "2025-07-08", "close": 13.5, "volume": 59534.0}, {"date": "2025-07-09", "close": 13.43, "volume": 14068.0}, {"date": "2025-07-10", "close": 13.19, "volume": 9808.0}, {"date": "2025-07-11", "close": 13.02, "volume": 9725.0}, {"date": "2025-07-14", "close": 13.09, "volume": 25599.0}, {"date": "2025-07-15", "close": 13.19, "volume": 36785.0}, {"date": "2025-07-16", "close": 13.11, "volume": 15463.0}, {"date": "2025-07-17", "close": 13.26, "volume": 12042.0}, {"date": "2025-07-18", "close": 12.74, "volume": 10494.0}, {"date": "2025-07-21", "close": 12.97, "volume": 10737.0}, {"date": "2025-07-22", "close": 13.25, "volume": 13799.0}, {"date": "2025-07-23", "close": 13.54, "volume": 17318.0}, {"date": "2025-07-24", "close": 13.27, "volume": 10002.0}, {"date": "2025-07-25", "close": 12.9, "volume": 8315.0}, {"date": "2025-07-28", "close": 12.83, "volume": 9994.0}, {"date": "2025-07-29", "close": 13.13, "volume": 7119.0}, {"date": "2025-07-30", "close": 12.43, "volume": 25831.0}, {"date": "2025-07-31", "close": 12.5, "volume": 20738.0}, {"date": "2025-08-01", "close": 12.5, "volume": 19177.0}, {"date": "2025-08-04", "close": 13.05, "volume": 12649.0}, {"date": "2025-08-05", "close": 15.45, "volume": 124650.0}, {"date": "2025-08-06", "close": 14.94, "volume": 32011.0}, {"date": "2025-08-07", "close": 14.54, "volume": 13975.0}, {"date": "2025-08-08", "close": 14.52, "volume": 16598.0}, {"date": "2025-08-11", "close": 15.63, "volume": 22242.0}, {"date": "2025-08-12", "close": 16.78, "volume": 31803.0}, {"date": "2025-08-13", "close": 16.22, "volume": 12677.0}, {"date": "2025-08-14", "close": 16.15, "volume": 15648.0}, {"date": "2025-08-15", "close": 16.61, "volume": 13619.0}, {"date": "2025-08-18", "close": 16.75, "volume": 15042.0}, {"date": "2025-08-19", "close": 16.765, "volume": 11613.0}, {"date": "2025-08-20", "close": 16.73, "volume": 7159.0}, {"date": "2025-08-21", "close": 16.52, "volume": 3790.0}, {"date": "2025-08-22", "close": 17.0, "volume": 14777.0}, {"date": "2025-08-25", "close": 18.205, "volume": 31429.0}, {"date": "2025-08-26", "close": 18.43, "volume": 12995.0}, {"date": "2025-08-27", "close": 18.735, "volume": 17822.0}, {"date": "2025-08-28", "close": 18.68, "volume": 13810.0}, {"date": "2025-08-29", "close": 18.62, "volume": 11216.0}, {"date": "2025-09-02", "close": 18.05, "volume": 10777.0}, {"date": "2025-09-03", "close": 17.18, "volume": 15594.0}, {"date": "2025-09-04", "close": 18.43, "volume": 10803.0}, {"date": "2025-09-05", "close": 18.73, "volume": 19216.0}, {"date": "2025-09-08", "close": 19.13, "volume": 10141.0}, {"date": "2025-09-09", "close": 19.06, "volume": 22069.0}, {"date": "2025-09-10", "close": 18.64, "volume": 16448.0}, {"date": "2025-09-11", "close": 18.13, "volume": 13922.0}, {"date": "2025-09-12", "close": 17.64, "volume": 11097.0}, {"date": "2025-09-15", "close": 18.21, "volume": 9740.0}, {"date": "2025-09-16", "close": 18.56, "volume": 17706.0}, {"date": "2025-09-17", "close": 18.62, "volume": 9586.0}, {"date": "2025-09-18", "close": 19.15, "volume": 12932.0}, {"date": "2025-09-19", "close": 19.38, "volume": 57659.0}, {"date": "2025-09-22", "close": 19.21, "volume": 32748.0}, {"date": "2025-09-23", "close": 19.02, "volume": 8474.0}, {"date": "2025-09-24", "close": 19.05, "volume": 7762.0}, {"date": "2025-09-25", "close": 19.57, "volume": 20753.0}, {"date": "2025-09-26", "close": 19.88, "volume": 17086.0}, {"date": "2025-09-29", "close": 19.91, "volume": 21550.0}, {"date": "2025-09-30", "close": 19.89, "volume": 16785.0}, {"date": "2025-10-01", "close": 19.7, "volume": 15675.0}, {"date": "2025-10-02", "close": 19.73, "volume": 4210.0}, {"date": "2025-10-03", "close": 20.15, "volume": 3555.0}, {"date": "2025-10-06", "close": 19.74, "volume": 12601.0}, {"date": "2025-10-07", "close": 20.06, "volume": 5852.0}, {"date": "2025-10-08", "close": 20.76, "volume": 18489.0}, {"date": "2025-10-09", "close": 20.41, "volume": 12124.0}, {"date": "2025-10-10", "close": 19.7, "volume": 5927.0}, {"date": "2025-10-13", "close": 20.15, "volume": 19488.0}, {"date": "2025-10-14", "close": 20.05, "volume": 12880.0}, {"date": "2025-10-15", "close": 20.03, "volume": 11161.0}, {"date": "2025-10-16", "close": 18.69, "volume": 20332.0}, {"date": "2025-10-17", "close": 17.7, "volume": 36119.0}, {"date": "2025-10-20", "close": 18.32, "volume": 13529.0}, {"date": "2025-10-21", "close": 18.02, "volume": 19318.0}, {"date": "2025-10-22", "close": 18.77, "volume": 14951.0}, {"date": "2025-10-23", "close": 19.11, "volume": 8191.0}, {"date": "2025-10-24", "close": 19.3, "volume": 10032.0}, {"date": "2025-10-27", "close": 19.26, "volume": 23571.0}, {"date": "2025-10-28", "close": 19.8, "volume": 32445.0}, {"date": "2025-10-29", "close": 19.23, "volume": 34017.0}, {"date": "2025-10-30", "close": 19.34, "volume": 8182.0}, {"date": "2025-10-31", "close": 19.12, "volume": 4632.0}, {"date": "2025-11-03", "close": 19.31, "volume": 7626.0}, {"date": "2025-11-04", "close": 19.85, "volume": 26885.0}, {"date": "2025-11-05", "close": 19.6, "volume": 10588.0}, {"date": "2025-11-06", "close": 18.75, "volume": 8748.0}, {"date": "2025-11-07", "close": 18.36, "volume": 13010.0}, {"date": "2025-11-10", "close": 18.56, "volume": 12539.0}, {"date": "2025-11-11", "close": 19.18, "volume": 9376.0}, {"date": "2025-11-12", "close": 18.97, "volume": 18616.0}, {"date": "2025-11-13", "close": 18.45, "volume": 16693.0}, {"date": "2025-11-14", "close": 18.08, "volume": 26966.0}, {"date": "2025-11-17", "close": 17.6, "volume": 15935.0}, {"date": "2025-11-18", "close": 18.24, "volume": 44241.0}, {"date": "2025-11-19", "close": 18.365, "volume": 4024.0}, {"date": "2025-11-20", "close": 17.62, "volume": 10436.0}, {"date": "2025-11-21", "close": 18.19, "volume": 4219.0}, {"date": "2025-11-24", "close": 17.86, "volume": 10479.0}, {"date": "2025-11-25", "close": 18.08, "volume": 12041.0}, {"date": "2025-11-26", "close": 18.53, "volume": 8451.0}, {"date": "2025-11-28", "close": 18.65, "volume": 1792.0}, {"date": "2025-12-01", "close": 18.175, "volume": 10802.0}, {"date": "2025-12-02", "close": 17.68, "volume": 7565.0}, {"date": "2025-12-03", "close": 17.68, "volume": 19232.0}, {"date": "2025-12-04", "close": 17.75, "volume": 20876.0}, {"date": "2025-12-05", "close": 17.26, "volume": 5712.0}, {"date": "2025-12-08", "close": 16.58, "volume": 9832.0}, {"date": "2025-12-09", "close": 16.3, "volume": 15321.0}, {"date": "2025-12-10", "close": 17.14, "volume": 15762.0}, {"date": "2025-12-11", "close": 17.86, "volume": 28660.0}, {"date": "2025-12-12", "close": 17.97, "volume": 12971.0}, {"date": "2025-12-15", "close": 18.38, "volume": 12404.0}, {"date": "2025-12-16", "close": 18.1, "volume": 11485.0}, {"date": "2025-12-17", "close": 17.68, "volume": 9370.0}, {"date": "2025-12-18", "close": 17.49, "volume": 10465.0}, {"date": "2025-12-19", "close": 16.88, "volume": 16153.0}, {"date": "2025-12-22", "close": 16.97, "volume": 13380.0}, {"date": "2025-12-23", "close": 16.32, "volume": 4353.0}, {"date": "2025-12-24", "close": 16.07, "volume": 4028.0}, {"date": "2025-12-26", "close": 15.8, "volume": 5930.0}, {"date": "2025-12-29", "close": 16.46, "volume": 9351.0}, {"date": "2025-12-30", "close": 16.1, "volume": 5720.0}, {"date": "2025-12-31", "close": 16.27, "volume": 6931.0}, {"date": "2026-01-02", "close": 15.76, "volume": 17299.0}, {"date": "2026-01-05", "close": 15.74, "volume": 15710.0}, {"date": "2026-01-06", "close": 16.13, "volume": 39614.0}, {"date": "2026-01-07", "close": 15.52, "volume": 30347.0}, {"date": "2026-01-08", "close": 15.5, "volume": 60493.0}, {"date": "2026-01-09", "close": 15.4, "volume": 25658.0}, {"date": "2026-01-12", "close": 15.495, "volume": 18549.0}, {"date": "2026-01-13", "close": 15.45, "volume": 10490.0}, {"date": "2026-01-14", "close": 15.25, "volume": 17707.0}, {"date": "2026-01-15", "close": 15.64, "volume": 10489.0}, {"date": "2026-01-16", "close": 15.83, "volume": 7053.0}, {"date": "2026-01-20", "close": 16.36, "volume": 16892.0}, {"date": "2026-01-21", "close": 16.61, "volume": 7547.0}, {"date": "2026-01-22", "close": 16.48, "volume": 14485.0}, {"date": "2026-01-23", "close": 15.75, "volume": 11465.0}, {"date": "2026-01-26", "close": 15.88, "volume": 7564.0}, {"date": "2026-01-27", "close": 15.94, "volume": 10896.0}, {"date": "2026-01-28", "close": 15.53, "volume": 9195.0}, {"date": "2026-01-29", "close": 15.78, "volume": 7607.0}, {"date": "2026-01-30", "close": 15.9, "volume": 10327.0}, {"date": "2026-02-02", "close": 16.36, "volume": 9420.0}, {"date": "2026-02-03", "close": 15.85, "volume": 7369.0}, {"date": "2026-02-04", "close": 15.91, "volume": 11056.0}, {"date": "2026-02-05", "close": 15.51, "volume": 6452.0}, {"date": "2026-02-06", "close": 15.36, "volume": 12838.0}, {"date": "2026-02-09", "close": 15.21, "volume": 20594.0}, {"date": "2026-02-10", "close": 14.36, "volume": 19167.0}, {"date": "2026-02-11", "close": 14.16, "volume": 37591.0}, {"date": "2026-02-12", "close": 14.12, "volume": 17389.0}, {"date": "2026-02-13", "close": 14.23, "volume": 25485.0}, {"date": "2026-02-17", "close": 15.01, "volume": 23232.0}, {"date": "2026-02-18", "close": 14.775, "volume": 21117.0}, {"date": "2026-02-19", "close": 15.18, "volume": 14076.0}, {"date": "2026-02-20", "close": 15.34, "volume": 9956.0}, {"date": "2026-02-23", "close": 15.09, "volume": 24904.0}, {"date": "2026-02-24", "close": 15.1, "volume": 14539.0}, {"date": "2026-02-25", "close": 15.15, "volume": 4546.0}, {"date": "2026-02-26", "close": 14.97, "volume": 14162.0}, {"date": "2026-02-27", "close": 15.13, "volume": 6672.0}, {"date": "2026-03-02", "close": 15.08, "volume": 6547.0}, {"date": "2026-03-03", "close": 15.1, "volume": 5851.0}, {"date": "2026-03-04", "close": 15.15, "volume": 5588.0}, {"date": "2026-03-05", "close": 15.0, "volume": 12125.0}, {"date": "2026-03-06", "close": 14.6, "volume": 18469.0}, {"date": "2026-03-09", "close": 14.75, "volume": 24706.0}, {"date": "2026-03-10", "close": 14.6, "volume": 34161.0}, {"date": "2026-03-11", "close": 14.73, "volume": 12732.0}, {"date": "2026-03-12", "close": 14.37, "volume": 17193.0}, {"date": "2026-03-13", "close": 13.81, "volume": 15619.0}, {"date": "2026-03-16", "close": 14.06, "volume": 14272.0}, {"date": "2026-03-17", "close": 13.78, "volume": 20919.0}, {"date": "2026-03-18", "close": 12.92, "volume": 31432.0}, {"date": "2026-03-19", "close": 13.18, "volume": 10986.0}, {"date": "2026-03-20", "close": 12.69, "volume": 37680.0}, {"date": "2026-03-23", "close": 12.93, "volume": 11147.0}, {"date": "2026-03-24", "close": 12.8, "volume": 17361.0}, {"date": "2026-03-25", "close": 13.43, "volume": 14296.0}, {"date": "2026-03-26", "close": 13.83, "volume": 26105.0}, {"date": "2026-03-27", "close": 14.28, "volume": 5224.0}, {"date": "2026-03-30", "close": 14.275, "volume": 8518.0}, {"date": "2026-03-31", "close": 14.2, "volume": 16731.0}, {"date": "2026-04-01", "close": 12.1, "volume": 54788.0}, {"date": "2026-04-02", "close": 10.61, "volume": 51619.0}, {"date": "2026-04-06", "close": 10.095, "volume": 47174.0}, {"date": "2026-04-07", "close": 9.8, "volume": 55845.0}, {"date": "2026-04-08", "close": 9.93, "volume": 28119.0}, {"date": "2026-04-09", "close": 9.87, "volume": 18946.0}, {"date": "2026-04-10", "close": 9.62, "volume": 79032.0}, {"date": "2026-04-13", "close": 8.88, "volume": 39184.0}, {"date": "2026-04-14", "close": 9.27, "volume": 106756.0}, {"date": "2026-04-15", "close": 9.3, "volume": 37426.0}, {"date": "2026-04-16", "close": 9.25, "volume": 22105.0}, {"date": "2026-04-17", "close": 9.32, "volume": 63170.0}, {"date": "2026-04-20", "close": 8.99, "volume": 38367.0}, {"date": "2026-04-21", "close": 9.32, "volume": 49990.0}, {"date": "2026-04-22", "close": 9.35, "volume": 38349.0}, {"date": "2026-04-23", "close": 9.6, "volume": 18841.0}, {"date": "2026-04-24", "close": 9.38, "volume": 15316.0}, {"date": "2026-04-27", "close": 9.25, "volume": 26118.0}, {"date": "2026-04-28", "close": 9.26, "volume": 18042.0}, {"date": "2026-04-29", "close": 9.26, "volume": 28651.0}, {"date": "2026-04-30", "close": 9.25, "volume": 33004.0}, {"date": "2026-05-01", "close": 9.28, "volume": 9505.0}, {"date": "2026-05-04", "close": 9.65, "volume": 41145.0}, {"date": "2026-05-05", "close": 9.43, "volume": 22920.0}, {"date": "2026-05-06", "close": 9.31, "volume": 81209.0}, {"date": "2026-05-07", "close": 9.56, "volume": 14807.0}, {"date": "2026-05-08", "close": 9.55, "volume": 23797.0}, {"date": "2026-05-11", "close": 9.55, "volume": 19217.0}, {"date": "2026-05-12", "close": 9.5, "volume": 12902.0}, {"date": "2026-05-13", "close": 9.53, "volume": 65309.0}, {"date": "2026-05-14", "close": 10.24, "volume": 57636.0}, {"date": "2026-05-15", "close": 10.5, "volume": 18041.0}, {"date": "2026-05-18", "close": 10.82, "volume": 24105.0}, {"date": "2026-05-19", "close": 10.0, "volume": 71311.0}, {"date": "2026-05-20", "close": 9.95, "volume": 23582.0}, {"date": "2026-05-21", "close": 10.37, "volume": 46683.0}, {"date": "2026-05-22", "close": 10.07, "volume": 17086.0}, {"date": "2026-05-26", "close": 9.93, "volume": 18014.0}, {"date": "2026-05-27", "close": 9.86, "volume": 33378.0}, {"date": "2026-05-28", "close": 10.54, "volume": 43033.0}, {"date": "2026-05-29", "close": 10.22, "volume": 15098.0}, {"date": "2026-06-01", "close": 9.91, "volume": 18487.0}, {"date": "2026-06-02", "close": 9.72, "volume": 32058.0}, {"date": "2026-06-03", "close": 10.0, "volume": 44220.0}, {"date": "2026-06-04", "close": 9.94, "volume": 9996.0}, {"date": "2026-06-05", "close": 9.87, "volume": 18447.0}, {"date": "2026-06-08", "close": 10.37, "volume": 31046.0}, {"date": "2026-06-09", "close": 10.22, "volume": 15961.0}, {"date": "2026-06-10", "close": 10.74, "volume": 18202.0}, {"date": "2026-06-11", "close": 11.58, "volume": 77653.0}, {"date": "2026-06-12", "close": 11.01, "volume": 20986.0}, {"date": "2026-06-15", "close": 10.35, "volume": 21834.0}, {"date": "2026-06-16", "close": 11.05, "volume": 10015.0}, {"date": "2026-06-17", "close": 10.61, "volume": 21056.0}, {"date": "2026-06-18", "close": 11.27, "volume": 31407.0}, {"date": "2026-06-22", "close": 10.83, "volume": 29891.0}, {"date": "2026-06-23", "close": 11.85, "volume": 23071.0}, {"date": "2026-06-24", "close": 11.91, "volume": 30275.0}, {"date": "2026-06-25", "close": 11.93, "volume": 32094.0}, {"date": "2026-06-26", "close": 11.08, "volume": 374257.0}, {"date": "2026-06-29", "close": 11.06, "volume": 60392.0}, {"date": "2026-06-30", "close": 11.01, "volume": 48820.0}, {"date": "2026-07-01", "close": 11.01, "volume": 61797.0}, {"date": "2026-07-02", "close": 11.5, "volume": 28108.0}, {"date": "2026-07-06", "close": 11.19, "volume": 12720.0}, {"date": "2026-07-07", "close": 11.08, "volume": 15791.0}, {"date": "2026-07-08", "close": 10.86, "volume": 11390.0}, {"date": "2026-07-09", "close": 11.1, "volume": 9890.0}, {"date": "2026-07-10", "close": 11.21, "volume": 14211.0}, {"date": "2026-07-13", "close": 11.19, "volume": 10248.0}, {"date": "2026-07-14", "close": 11.11, "volume": 13540.0}, {"date": "2026-07-15", "close": 11.06, "volume": 7426.0}, {"date": "2026-07-16", "close": 11.16, "volume": 6044.0}, {"date": "2026-07-17", "close": 11.06, "volume": 7151.0}, {"date": "2026-07-20", "close": 11.0, "volume": 11985.0}, {"date": "2026-07-21", "close": 10.58, "volume": 24568.0}, {"date": "2026-07-22", "close": 10.27, "volume": 9408.0}, {"date": "2026-07-23", "close": 10.25, "volume": 22511.0}, {"date": "2026-07-24", "close": 10.25, "volume": 11524.0}, {"date": "2026-07-27", "close": 9.67, "volume": 34928.0}, {"date": "2026-07-28", "close": 10.0, "volume": 19724.0}, {"date": "2026-07-29", "close": 10.25, "volume": 11905.0}, {"date": "2026-07-30", "close": 9.89, "volume": 13623.0}, {"date": "2026-07-31", "close": 9.91, "volume": 6515.0}, {"date": "2026-08-03", "close": 9.905, "volume": 6078.0}, {"date": "2026-08-04", "close": 9.84, "volume": 7937.0}, {"date": "2026-08-05", "close": 10.21, "volume": 4063.0}, {"date": "2026-08-06", "close": 10.21, "volume": 10165.0}, {"date": "2026-08-07", "close": 10.03, "volume": 9022.0}, {"date": "2026-08-10", "close": 9.96, "volume": 6668.0}, {"date": "2026-08-11", "close": 9.7, "volume": 7334.0}, {"date": "2026-08-12", "close": 10.26, "volume": 7437.0}, {"date": "2026-08-13", "close": 11.19, "volume": 26524.0}, {"date": "2026-08-14", "close": 10.8, "volume": 9054.0}, {"date": "2026-08-17", "close": 9.72, "volume": 10927.0}, {"date": "2026-08-18", "close": 10.16, "volume": 20155.0}, {"date": "2026-08-19", "close": 10.235, "volume": 6378.0}, {"date": "2026-08-20", "close": 10.09, "volume": 10457.0}, {"date": "2026-08-21", "close": 10.02, "volume": 14281.0}, {"date": "2026-08-24", "close": 10.0, "volume": 9942.0}, {"date": "2026-08-25", "close": 10.05, "volume": 4865.0}, {"date": "2026-08-26", "close": 10.12, "volume": 11292.0}, {"date": "2026-08-27", "close": 10.1, "volume": 16367.0}, {"date": "2026-08-28", "close": 9.7858, "volume": 7361.0}, {"date": "2026-08-31", "close": 10.05, "volume": 21415.0}, {"date": "2026-09-01", "close": 9.69, "volume": 9514.0}, {"date": "2026-09-02", "close": 10.1, "volume": 19811.0}, {"date": "2026-09-03", "close": 9.8, "volume": 5621.0}, {"date": "2026-09-04", "close": 9.82, "volume": 19856.0}, {"date": "2026-09-08", "close": 9.77, "volume": 7655.0}, {"date": "2026-09-09", "close": 9.51, "volume": 9128.0}, {"date": "2026-09-10", "close": 9.22, "volume": 16181.0}, {"date": "2026-09-11", "close": 9.21, "volume": 14517.0}, {"date": "2026-09-14", "close": 9.15, "volume": 16310.0}, {"date": "2026-09-15", "close": 9.3, "volume": 19340.0}, {"date": "2026-09-16", "close": 9.32, "volume": 9207.0}, {"date": "2026-09-17", "close": 9.535, "volume": 6788.0}, {"date": "2026-09-18", "close": 9.32, "volume": 21214.0}], "refreshing": true}