{"ticker": "HTCR", "overview": {"cik": "1892322", "ticker": "HTCR", "name": "HeartCore Enterprises, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036487", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-001011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023376", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018452", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001493152-26-015297", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014518", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014236", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014225", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013198", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001493152-26-007826", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001493152-26-006122", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-20", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-113271", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-18", "title": "Quarterly report", "accession": "0001493152-25-023997", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001493152-25-023996", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001493152-25-023438", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021415", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-11-04", "title": "Form 8-K/A", "accession": "0001493152-25-020708", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0001493152-25-020313", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001493152-25-020059", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-20", "title": "Material event", "accession": "0001493152-25-018636", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-26", "title": "Material event", "accession": "0001493152-25-015709", "price_sensitive": true}, {"form": "424B1", "date": "2025-09-16", "title": "Form 424B1", "accession": "0001493152-25-013662", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-15", "title": "Form EFFECT", "accession": "9999999995-25-002963", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HTCR", "has_prices": true, "as_of": "2026-08-07", "last": 2.74, "prev_close": 2.57, "change": 0.17000000000000037, "change_pct": 0.06614785992217914, "session_volume": 88980.0, "vwap_5": 2.677254801869503, "vwap_20": 2.567195469285874, "vwap_60": 3.062726346966623, "vwap_250": 9.566223866059666, "high_52w": 17.476, "low_52w": 2.1, "avg_volume_20": 34814.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912282-26-001011", "src": "13DG", "ticker": "HTCR", "cik": "1892322", "company": "HeartCore Enterprises, Inc.", "company_raw": "HeartCore Enterprises, Inc.", "who": "HeartCore Enterprises, Inc.", "who_key": "HeartCore Enterprises, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "HeartCore Enterprises, Inc. takes a 7.1% passive stake in HTCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1892322/0000912282-26-001011-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149328}], "recent_buys": [], "institutional": [{"id": "13DG-0000912282-26-001011", "src": "13DG", "ticker": "HTCR", "cik": "1892322", "company": "HeartCore Enterprises, Inc.", "company_raw": "HeartCore Enterprises, Inc.", "who": "HeartCore Enterprises, Inc.", "who_key": "HeartCore Enterprises, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "HeartCore Enterprises, Inc. takes a 7.1% passive stake in HTCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1892322/0000912282-26-001011-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149328}], "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": "Heartcore Enterprises, Inc. - Common Stock", "new_value": "HeartCore Enterprises, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001892322", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001892322", "applied": 1, "detected_at": "2026-10-25T02:45:14.921031"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036487", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-001011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023376", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018452", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001493152-26-015297", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014518", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014236", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014225", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013198", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001493152-26-007826", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001493152-26-006122", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-20", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-113271", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-18", "title": "Quarterly report", "accession": "0001493152-25-023997", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001493152-25-023996", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "Form NT 10-Q", "accession": "0001493152-25-023438", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001493152-25-021415", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-11-04", "title": "Form 8-K/A", "accession": "0001493152-25-020708", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-31", "title": "Material event", "accession": "0001493152-25-020313", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001493152-25-020059", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-20", "title": "Material event", "accession": "0001493152-25-018636", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-26", "title": "Material event", "accession": "0001493152-25-015709", "price_sensitive": true}, {"form": "424B1", "date": "2025-09-16", "title": "Form 424B1", "accession": "0001493152-25-013662", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-15", "title": "Form EFFECT", "accession": "9999999995-25-002963", "price_sensitive": false}], "performance": {"ticker": "HTCR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-10", "close": 99.0, "volume": 168414.0}, {"date": "2022-02-11", "close": 82.6, "volume": 508182.0}, {"date": "2022-02-14", "close": 76.4, "volume": 41063.0}, {"date": "2022-02-15", "close": 69.8, "volume": 28978.0}, {"date": "2022-02-16", "close": 57.4, "volume": 31597.0}, {"date": "2022-02-17", "close": 51.8, "volume": 25281.0}, {"date": "2022-02-18", "close": 56.8, "volume": 180133.0}, {"date": "2022-02-22", "close": 57.4, "volume": 27173.0}, {"date": "2022-02-23", "close": 51.4, "volume": 16213.0}, {"date": "2022-02-24", "close": 45.8, "volume": 20435.0}, {"date": "2022-02-25", "close": 54.0, "volume": 37966.0}, {"date": "2022-02-28", "close": 47.0, "volume": 23264.0}, {"date": "2022-03-01", "close": 46.8, "volume": 6791.0}, {"date": "2022-03-02", "close": 45.6, "volume": 5889.0}, {"date": "2022-03-03", "close": 51.0, "volume": 53119.0}, {"date": "2022-03-04", "close": 46.34, "volume": 7643.0}, {"date": "2022-03-07", "close": 44.8, "volume": 10028.0}, {"date": "2022-03-08", "close": 40.0, "volume": 16211.0}, {"date": "2022-03-09", "close": 49.4, "volume": 29171.0}, {"date": "2022-03-10", "close": 50.0, "volume": 90075.0}, {"date": "2022-03-11", "close": 48.0, "volume": 7866.0}, {"date": "2022-03-14", "close": 44.4, "volume": 8710.0}, {"date": "2022-03-15", "close": 43.4, "volume": 6975.0}, {"date": "2022-03-16", "close": 47.0, "volume": 14281.0}, {"date": "2022-03-17", "close": 51.6, "volume": 10205.0}, {"date": "2022-03-18", "close": 54.4, "volume": 21646.0}, {"date": "2022-03-21", "close": 62.4, "volume": 27154.0}, {"date": "2022-03-22", "close": 61.6, "volume": 25437.0}, {"date": "2022-03-23", "close": 58.8, "volume": 14729.0}, {"date": "2022-03-24", "close": 57.2, "volume": 6407.0}, {"date": "2022-03-25", "close": 54.4, "volume": 7169.0}, {"date": "2022-03-28", "close": 52.4, "volume": 6350.0}, {"date": "2022-03-29", "close": 54.6, "volume": 5278.0}, {"date": "2022-03-30", "close": 56.2, "volume": 81617.0}, {"date": "2022-03-31", "close": 57.596, "volume": 13374.0}, {"date": "2022-04-01", "close": 69.8, "volume": 65636.0}, {"date": "2022-04-04", "close": 67.2, "volume": 13764.0}, {"date": "2022-04-05", "close": 76.5, "volume": 38590.0}, {"date": "2022-04-06", "close": 64.4, "volume": 44501.0}, {"date": "2022-04-07", "close": 56.6, "volume": 19839.0}, {"date": "2022-04-08", "close": 49.4, "volume": 11035.0}, {"date": "2022-04-11", "close": 49.6, "volume": 5514.0}, {"date": "2022-04-12", "close": 46.4, "volume": 4352.0}, {"date": "2022-04-13", "close": 47.8, "volume": 1352.0}, {"date": "2022-04-14", "close": 49.0, "volume": 2885.0}, {"date": "2022-04-18", "close": 46.4, "volume": 3031.0}, {"date": "2022-04-19", "close": 44.2, "volume": 2758.0}, {"date": "2022-04-20", "close": 47.8, "volume": 24676.0}, {"date": "2022-04-21", "close": 37.0, "volume": 7972.0}, {"date": "2022-04-22", "close": 41.4, "volume": 10757.0}, {"date": "2022-04-25", "close": 44.0, "volume": 3264.0}, {"date": "2022-04-26", "close": 39.8, "volume": 5262.0}, {"date": "2022-04-27", "close": 39.8, "volume": 5523.0}, {"date": "2022-04-28", "close": 35.6, "volume": 5657.0}, {"date": "2022-04-29", "close": 33.8, "volume": 2073.0}, {"date": "2022-05-02", "close": 32.8, "volume": 2270.0}, {"date": "2022-05-03", "close": 34.0, "volume": 1969.0}, {"date": "2022-05-04", "close": 33.8, "volume": 7689.0}, {"date": "2022-05-05", "close": 33.4, "volume": 786.0}, {"date": "2022-05-06", "close": 35.4, "volume": 1670.0}, {"date": "2022-05-09", "close": 30.6, "volume": 4633.0}, {"date": "2022-05-10", "close": 27.2, "volume": 2486.0}, {"date": "2022-05-11", "close": 25.6, "volume": 2296.0}, {"date": "2022-05-12", "close": 25.2, "volume": 2166.0}, {"date": "2022-05-13", "close": 25.8, "volume": 2829.0}, {"date": "2022-05-16", "close": 24.4, "volume": 1711.0}, {"date": "2022-05-17", "close": 24.0, "volume": 4689.0}, {"date": "2022-05-18", "close": 21.4, "volume": 2307.0}, {"date": "2022-05-19", "close": 21.992, "volume": 3022.0}, {"date": "2022-05-20", "close": 21.0, "volume": 5671.0}, {"date": "2022-05-23", "close": 20.0, "volume": 1895.0}, {"date": "2022-05-24", "close": 19.1, "volume": 964.0}, {"date": "2022-05-25", "close": 21.8, "volume": 2943.0}, {"date": "2022-05-26", "close": 22.0, "volume": 1598.0}, {"date": "2022-05-27", "close": 22.8, "volume": 1858.0}, {"date": "2022-05-31", "close": 24.4, "volume": 1934.0}, {"date": "2022-06-01", "close": 24.8, "volume": 1467.0}, {"date": "2022-06-02", "close": 23.2, "volume": 3959.0}, {"date": "2022-06-03", "close": 21.8, "volume": 2256.0}, {"date": "2022-06-06", "close": 21.4, "volume": 6141.0}, {"date": "2022-06-07", "close": 20.4, "volume": 1795.0}, {"date": "2022-06-08", "close": 43.8, "volume": 5953330.0}, {"date": "2022-06-09", "close": 46.6, "volume": 370105.0}, {"date": "2022-06-10", "close": 46.6, "volume": 137522.0}, {"date": "2022-06-13", "close": 43.4, "volume": 315453.0}, {"date": "2022-06-14", "close": 35.8, "volume": 36528.0}, {"date": "2022-06-15", "close": 33.0, "volume": 25818.0}, {"date": "2022-06-16", "close": 31.2, "volume": 98328.0}, {"date": "2022-06-17", "close": 33.6, "volume": 18200.0}, {"date": "2022-06-21", "close": 36.2, "volume": 12512.0}, {"date": "2022-06-22", "close": 40.8, "volume": 18729.0}, {"date": "2022-06-23", "close": 46.6, "volume": 22528.0}, {"date": "2022-06-24", "close": 48.6, "volume": 16252.0}, {"date": "2022-06-27", "close": 49.2, "volume": 16014.0}, {"date": "2022-06-28", "close": 49.6, "volume": 13109.0}, {"date": "2022-06-29", "close": 43.8, "volume": 9676.0}, {"date": "2022-06-30", "close": 47.4, "volume": 24548.0}, {"date": "2022-07-01", "close": 50.4, "volume": 5851.0}, {"date": "2022-07-05", "close": 50.0, "volume": 5994.0}, {"date": "2022-07-06", "close": 53.4, "volume": 20385.0}, {"date": "2022-07-07", "close": 59.0, "volume": 13350.0}, {"date": "2022-07-08", "close": 58.964, "volume": 10005.0}, {"date": "2022-07-11", "close": 58.2, "volume": 3968.0}, {"date": "2022-07-12", "close": 55.6, "volume": 7123.0}, {"date": "2022-07-13", "close": 58.8, "volume": 4120.0}, {"date": "2022-07-14", "close": 58.4, "volume": 2756.0}, {"date": "2022-07-15", "close": 58.6, "volume": 1844.0}, {"date": "2022-07-18", "close": 57.0, "volume": 7658.0}, {"date": "2022-07-19", "close": 56.8, "volume": 3405.0}, {"date": "2022-07-20", "close": 55.8, "volume": 8985.0}, {"date": "2022-07-21", "close": 58.2, "volume": 8025.0}, {"date": "2022-07-22", "close": 57.6, "volume": 1405.0}, {"date": "2022-07-25", "close": 56.8, "volume": 3754.0}, {"date": "2022-07-26", "close": 55.8, "volume": 3854.0}, {"date": "2022-07-27", "close": 58.6, "volume": 5667.0}, {"date": "2022-07-28", "close": 62.0, "volume": 3291.0}, {"date": "2022-07-29", "close": 60.0, "volume": 2555.0}, {"date": "2022-08-01", "close": 58.8, "volume": 1441.0}, {"date": "2022-08-02", "close": 57.8, "volume": 1746.0}, {"date": "2022-08-03", "close": 56.6, "volume": 989.0}, {"date": "2022-08-04", "close": 56.6, "volume": 2985.0}, {"date": "2022-08-05", "close": 52.8, "volume": 2156.0}, {"date": "2022-08-08", "close": 49.6, "volume": 2655.0}, {"date": "2022-08-09", "close": 46.0, "volume": 1423.0}, {"date": "2022-08-10", "close": 45.4, "volume": 886.0}, {"date": "2022-08-11", "close": 48.02, "volume": 4322.0}, {"date": "2022-08-12", "close": 48.4, "volume": 743.0}, {"date": "2022-08-15", "close": 53.8, "volume": 696.0}, {"date": "2022-08-16", "close": 53.0, "volume": 980.0}, {"date": "2022-08-17", "close": 54.0, "volume": 1147.0}, {"date": "2022-08-18", "close": 48.6, "volume": 1180.0}, {"date": "2022-08-19", "close": 52.4, "volume": 1186.0}, {"date": "2022-08-22", "close": 49.0, "volume": 655.0}, {"date": "2022-08-23", "close": 48.6, "volume": 1007.0}, {"date": "2022-08-24", "close": 44.0, "volume": 1646.0}, {"date": "2022-08-25", "close": 43.2, "volume": 2818.0}, {"date": "2022-08-26", "close": 39.0, "volume": 1314.0}, {"date": "2022-08-29", "close": 37.8, "volume": 708.0}, {"date": "2022-08-30", "close": 36.6, "volume": 1618.0}, {"date": "2022-08-31", "close": 35.2, "volume": 1428.0}, {"date": "2022-09-01", "close": 32.4, "volume": 1003.0}, {"date": "2022-09-02", "close": 36.0, "volume": 1196.0}, {"date": "2022-09-06", "close": 34.8, "volume": 660.0}, {"date": "2022-09-07", "close": 35.2, "volume": 299.0}, {"date": "2022-09-08", "close": 35.2, "volume": 228.0}, {"date": "2022-09-09", "close": 39.8, "volume": 1363.0}, {"date": "2022-09-12", "close": 38.8, "volume": 757.0}, {"date": "2022-09-13", "close": 38.5, "volume": 154.0}, {"date": "2022-09-14", "close": 36.2, "volume": 1600.0}, {"date": "2022-09-15", "close": 32.6, "volume": 1205.0}, {"date": "2022-09-16", "close": 33.2, "volume": 845.0}, {"date": "2022-09-19", "close": 30.0, "volume": 1509.0}, {"date": "2022-09-20", "close": 29.0, "volume": 904.0}, {"date": "2022-09-21", "close": 28.6, "volume": 416.0}, {"date": "2022-09-22", "close": 28.0, "volume": 838.0}, {"date": "2022-09-23", "close": 24.6, "volume": 1156.0}, {"date": "2022-09-26", "close": 23.546, "volume": 3933.0}, {"date": "2022-09-27", "close": 21.682, "volume": 1939.0}, {"date": "2022-09-28", "close": 24.0, "volume": 848.0}, {"date": "2022-09-29", "close": 23.998, "volume": 285.0}, {"date": "2022-09-30", "close": 23.2, "volume": 197.0}, {"date": "2022-10-03", "close": 22.834, "volume": 3709.0}, {"date": "2022-10-04", "close": 24.6, "volume": 444.0}, {"date": "2022-10-05", "close": 23.8, "volume": 124.0}, {"date": "2022-10-06", "close": 21.4, "volume": 3147.0}, {"date": "2022-10-07", "close": 21.6, "volume": 182.0}, {"date": "2022-10-10", "close": 21.0, "volume": 960.0}, {"date": "2022-10-11", "close": 20.7, "volume": 199.0}, {"date": "2022-10-12", "close": 19.4, "volume": 338.0}, {"date": "2022-10-13", "close": 18.4, "volume": 311.0}, {"date": "2022-10-14", "close": 18.4, "volume": 268.0}, {"date": "2022-10-17", "close": 20.6, "volume": 818.0}, {"date": "2022-10-18", "close": 20.4, "volume": 291.0}, {"date": "2022-10-19", "close": 21.0, "volume": 320.0}, {"date": "2022-10-20", "close": 18.61, "volume": 158.0}, {"date": "2022-10-21", "close": 18.8, "volume": 140.0}, {"date": "2022-10-24", "close": 18.6, "volume": 207.0}, {"date": "2022-10-25", "close": 19.58, "volume": 758.0}, {"date": "2022-10-26", "close": 19.4, "volume": 341.0}, {"date": "2022-10-27", "close": 30.2, "volume": 1317543.0}, {"date": "2022-10-28", "close": 37.2, "volume": 641881.0}, {"date": "2022-10-31", "close": 35.2, "volume": 61713.0}, {"date": "2022-11-01", "close": 33.6, "volume": 41227.0}, {"date": "2022-11-02", "close": 33.0, "volume": 16983.0}, {"date": "2022-11-03", "close": 35.38, "volume": 6365.0}, {"date": "2022-11-04", "close": 33.038, "volume": 4741.0}, {"date": "2022-11-07", "close": 32.4, "volume": 3786.0}, {"date": "2022-11-08", "close": 32.0, "volume": 5650.0}, {"date": "2022-11-09", "close": 25.0, "volume": 7865.0}, {"date": "2022-11-10", "close": 25.6, "volume": 6832.0}, {"date": "2022-11-11", "close": 25.6, "volume": 2205.0}, {"date": "2022-11-14", "close": 22.6, "volume": 2389.0}, {"date": "2022-11-15", "close": 21.8, "volume": 3890.0}, {"date": "2022-11-16", "close": 21.0, "volume": 2741.0}, {"date": "2022-11-17", "close": 22.0, "volume": 1288.0}, {"date": "2022-11-18", "close": 20.3, "volume": 623.0}, {"date": "2022-11-21", "close": 21.4, "volume": 1586.0}, {"date": "2022-11-22", "close": 20.2, "volume": 1343.0}, {"date": "2022-11-23", "close": 23.0, "volume": 3997.0}, {"date": "2022-11-25", "close": 23.0, "volume": 759.0}, {"date": "2022-11-28", "close": 22.8, "volume": 1061.0}, {"date": "2022-11-29", "close": 20.8, "volume": 2175.0}, {"date": "2022-11-30", "close": 21.8, "volume": 557.0}, {"date": "2022-12-01", "close": 22.0, "volume": 936.0}, {"date": "2022-12-02", "close": 22.6, "volume": 831.0}, {"date": "2022-12-05", "close": 21.2, "volume": 1259.0}, {"date": "2022-12-06", "close": 22.0, "volume": 3581.0}, {"date": "2022-12-07", "close": 21.4, "volume": 2214.0}, {"date": "2022-12-08", "close": 20.2, "volume": 1011.0}, {"date": "2022-12-09", "close": 21.6, "volume": 1723.0}, {"date": "2022-12-12", "close": 21.6, "volume": 697.0}, {"date": "2022-12-13", "close": 22.0, "volume": 1239.0}, {"date": "2022-12-14", "close": 20.798, "volume": 3165.0}, {"date": "2022-12-15", "close": 16.602, "volume": 2916.0}, {"date": "2022-12-16", "close": 18.4, "volume": 1719.0}, {"date": "2022-12-19", "close": 15.8, "volume": 1539.0}, {"date": "2022-12-20", "close": 16.54, "volume": 2390.0}, {"date": "2022-12-21", "close": 17.75, "volume": 985.0}, {"date": "2022-12-22", "close": 16.2, "volume": 161.0}, {"date": "2022-12-23", "close": 16.4, "volume": 468.0}, {"date": "2022-12-27", "close": 16.2, "volume": 798.0}, {"date": "2022-12-28", "close": 17.796, "volume": 1615.0}, {"date": "2022-12-29", "close": 19.0, "volume": 1151.0}, {"date": "2022-12-30", "close": 18.2, "volume": 1351.0}, {"date": "2023-01-03", "close": 17.7, "volume": 288.0}, {"date": "2023-01-04", "close": 17.0, "volume": 134.0}, {"date": "2023-01-05", "close": 16.424, "volume": 359.0}, {"date": "2023-01-06", "close": 16.194, "volume": 2944.0}, {"date": "2023-01-09", "close": 16.605, "volume": 2308.0}, {"date": "2023-01-10", "close": 17.964, "volume": 1138.0}, {"date": "2023-01-11", "close": 17.3, "volume": 1248.0}, {"date": "2023-01-12", "close": 16.698, "volume": 2083.0}, {"date": "2023-01-13", "close": 20.2, "volume": 52313.0}, {"date": "2023-01-17", "close": 20.8, "volume": 4239.0}, {"date": "2023-01-18", "close": 19.9, "volume": 5078.0}, {"date": "2023-01-19", "close": 23.6, "volume": 12849.0}, {"date": "2023-01-20", "close": 22.7, "volume": 6503.0}, {"date": "2023-01-23", "close": 23.2, "volume": 4511.0}, {"date": "2023-01-24", "close": 23.1, "volume": 10769.0}, {"date": "2023-01-25", "close": 22.408, "volume": 1694.0}, {"date": "2023-01-26", "close": 22.0, "volume": 2255.0}, {"date": "2023-01-27", "close": 22.4, "volume": 961.0}, {"date": "2023-01-30", "close": 22.6, "volume": 1997.0}, {"date": "2023-01-31", "close": 23.4, "volume": 2033.0}, {"date": "2023-02-01", "close": 25.2, "volume": 2276.0}, {"date": "2023-02-02", "close": 26.002, "volume": 3170.0}, {"date": "2023-02-03", "close": 28.6, "volume": 8059.0}, {"date": "2023-02-06", "close": 25.2, "volume": 3235.0}, {"date": "2023-02-07", "close": 22.4, "volume": 5930.0}, {"date": "2023-02-08", "close": 23.0, "volume": 1385.0}, {"date": "2023-02-09", "close": 24.2, "volume": 14235.0}, {"date": "2023-02-10", "close": 23.0, "volume": 855.0}, {"date": "2023-02-13", "close": 21.986, "volume": 1087.0}, {"date": "2023-02-14", "close": 22.6, "volume": 1060.0}, {"date": "2023-02-15", "close": 22.6, "volume": 384.0}, {"date": "2023-02-16", "close": 22.8, "volume": 298.0}, {"date": "2023-02-17", "close": 22.6, "volume": 120.0}, {"date": "2023-02-21", "close": 22.6, "volume": 868.0}, {"date": "2023-02-22", "close": 21.4, "volume": 208.0}, {"date": "2023-02-23", "close": 21.2, "volume": 471.0}, {"date": "2023-02-24", "close": 20.4, "volume": 373.0}, {"date": "2023-02-27", "close": 20.58, "volume": 1441.0}, {"date": "2023-02-28", "close": 21.4, "volume": 898.0}, {"date": "2023-03-01", "close": 21.2, "volume": 754.0}, {"date": "2023-03-02", "close": 21.4, "volume": 518.0}, {"date": "2023-03-03", "close": 21.558, "volume": 46.0}, {"date": "2023-03-06", "close": 22.146, "volume": 310.0}, {"date": "2023-03-07", "close": 20.8, "volume": 106.0}, {"date": "2023-03-08", "close": 20.0, "volume": 1022.0}, {"date": "2023-03-09", "close": 20.402, "volume": 498.0}, {"date": "2023-03-10", "close": 19.6, "volume": 414.0}, {"date": "2023-03-13", "close": 19.0, "volume": 259.0}, {"date": "2023-03-14", "close": 18.2, "volume": 441.0}, {"date": "2023-03-15", "close": 18.6, "volume": 42.0}, {"date": "2023-03-16", "close": 17.412, "volume": 774.0}, {"date": "2023-03-17", "close": 18.16, "volume": 837.0}, {"date": "2023-03-20", "close": 18.6, "volume": 377.0}, {"date": "2023-03-21", "close": 18.85, "volume": 545.0}, {"date": "2023-03-22", "close": 20.6, "volume": 968.0}, {"date": "2023-03-23", "close": 18.8, "volume": 124.0}, {"date": "2023-03-24", "close": 20.8, "volume": 771.0}, {"date": "2023-03-27", "close": 20.4, "volume": 408.0}, {"date": "2023-03-28", "close": 19.8, "volume": 214.0}, {"date": "2023-03-29", "close": 20.4, "volume": 102.0}, {"date": "2023-03-30", "close": 20.0, "volume": 1039.0}, {"date": "2023-03-31", "close": 19.3, "volume": 218.0}, {"date": "2023-04-03", "close": 18.6, "volume": 1165.0}, {"date": "2023-04-04", "close": 18.3, "volume": 285.0}, {"date": "2023-04-05", "close": 18.7, "volume": 78.0}, {"date": "2023-04-06", "close": 17.4, "volume": 123.0}, {"date": "2023-04-10", "close": 17.0, "volume": 171.0}, {"date": "2023-04-11", "close": 17.602, "volume": 196835.0}, {"date": "2023-04-12", "close": 28.0, "volume": 909478.0}, {"date": "2023-04-13", "close": 23.8, "volume": 65847.0}, {"date": "2023-04-14", "close": 20.42, "volume": 37071.0}, {"date": "2023-04-17", "close": 21.6, "volume": 6453.0}, {"date": "2023-04-18", "close": 22.0, "volume": 7027.0}, {"date": "2023-04-19", "close": 22.6, "volume": 7025.0}, {"date": "2023-04-20", "close": 22.0, "volume": 3135.0}, {"date": "2023-04-21", "close": 22.0, "volume": 2992.0}, {"date": "2023-04-24", "close": 19.4, "volume": 7778.0}, {"date": "2023-04-25", "close": 17.474, "volume": 2363.0}, {"date": "2023-04-26", "close": 19.0, "volume": 6442.0}, {"date": "2023-04-27", "close": 18.08, "volume": 1217.0}, {"date": "2023-04-28", "close": 19.7, "volume": 2213.0}, {"date": "2023-05-01", "close": 20.6, "volume": 4299.0}, {"date": "2023-05-02", "close": 20.278, "volume": 1584.0}, {"date": "2023-05-03", "close": 20.6, "volume": 547.0}, {"date": "2023-05-04", "close": 20.0, "volume": 1488.0}, {"date": "2023-05-05", "close": 19.8, "volume": 739.0}, {"date": "2023-05-08", "close": 19.8, "volume": 3015.0}, {"date": "2023-05-09", "close": 19.998, "volume": 913.0}, {"date": "2023-05-10", "close": 19.2, "volume": 842.0}, {"date": "2023-05-11", "close": 19.106, "volume": 399.0}, {"date": "2023-05-12", "close": 19.6, "volume": 720.0}, {"date": "2023-05-15", "close": 19.192, "volume": 6998.0}, {"date": "2023-05-16", "close": 22.6, "volume": 4530.0}, {"date": "2023-05-17", "close": 24.0, "volume": 4623.0}, {"date": "2023-05-18", "close": 22.968, "volume": 2205.0}, {"date": "2023-05-19", "close": 23.2, "volume": 3389.0}, {"date": "2023-05-22", "close": 25.6, "volume": 69102.0}, {"date": "2023-05-23", "close": 49.2, "volume": 4726302.0}, {"date": "2023-05-24", "close": 40.0, "volume": 140881.0}, {"date": "2023-05-25", "close": 37.6, "volume": 40288.0}, {"date": "2023-05-26", "close": 32.6, "volume": 25410.0}, {"date": "2023-05-30", "close": 31.6, "volume": 14707.0}, {"date": "2023-05-31", "close": 29.2, "volume": 10896.0}, {"date": "2023-06-01", "close": 32.8, "volume": 12783.0}, {"date": "2023-06-02", "close": 31.6, "volume": 9030.0}, {"date": "2023-06-05", "close": 28.4, "volume": 7334.0}, {"date": "2023-06-06", "close": 28.4, "volume": 4534.0}, {"date": "2023-06-07", "close": 29.8, "volume": 3029.0}, {"date": "2023-06-08", "close": 31.2, "volume": 3356.0}, {"date": "2023-06-09", "close": 27.4, "volume": 13122.0}, {"date": "2023-06-12", "close": 26.2, "volume": 13338.0}, {"date": "2023-06-13", "close": 28.2, "volume": 6195.0}, {"date": "2023-06-14", "close": 30.2, "volume": 6298.0}, {"date": "2023-06-15", "close": 30.4, "volume": 2486.0}, {"date": "2023-06-16", "close": 29.4, "volume": 2810.0}, {"date": "2023-06-20", "close": 31.4, "volume": 3936.0}, {"date": "2023-06-21", "close": 31.8, "volume": 5704.0}, {"date": "2023-06-22", "close": 32.6, "volume": 5578.0}, {"date": "2023-06-23", "close": 31.9, "volume": 2690.0}, {"date": "2023-06-26", "close": 32.4, "volume": 20236.0}, {"date": "2023-06-27", "close": 31.4, "volume": 2546.0}, {"date": "2023-06-28", "close": 30.2, "volume": 5350.0}, {"date": "2023-06-29", "close": 29.2, "volume": 8815.0}, {"date": "2023-06-30", "close": 28.6, "volume": 1339.0}, {"date": "2023-07-03", "close": 28.8, "volume": 724.0}, {"date": "2023-07-05", "close": 30.0, "volume": 3593.0}, {"date": "2023-07-06", "close": 30.2, "volume": 1057.0}, {"date": "2023-07-07", "close": 30.202, "volume": 1470.0}, {"date": "2023-07-10", "close": 30.6, "volume": 1634.0}, {"date": "2023-07-11", "close": 31.406, "volume": 1338.0}, {"date": "2023-07-12", "close": 31.4, "volume": 1488.0}, {"date": "2023-07-13", "close": 30.03, "volume": 4814.0}, {"date": "2023-07-14", "close": 29.8, "volume": 1732.0}, {"date": "2023-07-17", "close": 29.798, "volume": 923.0}, {"date": "2023-07-18", "close": 29.8, "volume": 1159.0}, {"date": "2023-07-19", "close": 30.2, "volume": 1049.0}, {"date": "2023-07-20", "close": 30.45, "volume": 1385.0}, {"date": "2023-07-21", "close": 30.0, "volume": 1840.0}, {"date": "2023-07-24", "close": 28.6, "volume": 1459.0}, {"date": "2023-07-25", "close": 29.4, "volume": 1433.0}, {"date": "2023-07-26", "close": 28.2, "volume": 1209.0}, {"date": "2023-07-27", "close": 27.6, "volume": 1424.0}, {"date": "2023-07-28", "close": 29.0, "volume": 1022.0}, {"date": "2023-07-31", "close": 28.6, "volume": 682.0}, {"date": "2023-08-01", "close": 27.0, "volume": 1645.0}, {"date": "2023-08-02", "close": 27.2, "volume": 948.0}, {"date": "2023-08-03", "close": 27.0, "volume": 786.0}, {"date": "2023-08-04", "close": 27.4, "volume": 1207.0}, {"date": "2023-08-07", "close": 26.2, "volume": 1145.0}, {"date": "2023-08-08", "close": 26.4, "volume": 482.0}, {"date": "2023-08-09", "close": 26.0, "volume": 1007.0}, {"date": "2023-08-10", "close": 26.198, "volume": 985.0}, {"date": "2023-08-11", "close": 26.0, "volume": 1153.0}, {"date": "2023-08-14", "close": 23.802, "volume": 3721.0}, {"date": "2023-08-15", "close": 22.5, "volume": 1291.0}, {"date": "2023-08-16", "close": 24.6, "volume": 1141.0}, {"date": "2023-08-17", "close": 23.8, "volume": 1598.0}, {"date": "2023-08-18", "close": 24.4, "volume": 936.0}, {"date": "2023-08-21", "close": 23.372, "volume": 1622.0}, {"date": "2023-08-22", "close": 22.9, "volume": 996.0}, {"date": "2023-08-23", "close": 23.8, "volume": 1085.0}, {"date": "2023-08-24", "close": 22.0, "volume": 1195.0}, {"date": "2023-08-25", "close": 22.6, "volume": 100.0}, {"date": "2023-08-28", "close": 22.1, "volume": 1597.0}, {"date": "2023-08-29", "close": 22.1, "volume": 2000.0}, {"date": "2023-08-30", "close": 21.6, "volume": 2372.0}, {"date": "2023-08-31", "close": 21.4, "volume": 1299.0}, {"date": "2023-09-01", "close": 21.4, "volume": 1222.0}, {"date": "2023-09-05", "close": 19.8, "volume": 2963.0}, {"date": "2023-09-06", "close": 19.59, "volume": 652.0}, {"date": "2023-09-07", "close": 20.946, "volume": 4370.0}, {"date": "2023-09-08", "close": 20.8, "volume": 1843.0}, {"date": "2023-09-11", "close": 20.4, "volume": 3015.0}, {"date": "2023-09-12", "close": 20.4, "volume": 567.0}, {"date": "2023-09-13", "close": 20.2, "volume": 1621.0}, {"date": "2023-09-14", "close": 20.4, "volume": 631.0}, {"date": "2023-09-15", "close": 19.996, "volume": 675.0}, {"date": "2023-09-18", "close": 20.6, "volume": 378.0}, {"date": "2023-09-19", "close": 19.6, "volume": 394.0}, {"date": "2023-09-20", "close": 20.2, "volume": 382.0}, {"date": "2023-09-21", "close": 20.6, "volume": 738.0}, {"date": "2023-09-22", "close": 19.6, "volume": 1172.0}, {"date": "2023-09-25", "close": 19.8, "volume": 254.0}, {"date": "2023-09-26", "close": 19.898, "volume": 265.0}, {"date": "2023-09-27", "close": 20.4, "volume": 510.0}, {"date": "2023-09-28", "close": 19.8, "volume": 380.0}, {"date": "2023-09-29", "close": 19.72, "volume": 894.0}, {"date": "2023-10-02", "close": 19.796, "volume": 297.0}, {"date": "2023-10-03", "close": 19.946, "volume": 566.0}, {"date": "2023-10-04", "close": 18.42, "volume": 2025.0}, {"date": "2023-10-05", "close": 18.65, "volume": 955.0}, {"date": "2023-10-06", "close": 20.2, "volume": 2839.0}, {"date": "2023-10-09", "close": 18.984, "volume": 107.0}, {"date": "2023-10-10", "close": 19.2, "volume": 1007.0}, {"date": "2023-10-11", "close": 19.198, "volume": 3607.0}, {"date": "2023-10-12", "close": 18.6, "volume": 5231.0}, {"date": "2023-10-13", "close": 18.749, "volume": 465.0}, {"date": "2023-10-16", "close": 18.148, "volume": 609.0}, {"date": "2023-10-17", "close": 18.198, "volume": 1340.0}, {"date": "2023-10-18", "close": 18.3, "volume": 901.0}, {"date": "2023-10-19", "close": 18.0, "volume": 1381.0}, {"date": "2023-10-20", "close": 17.98, "volume": 390.0}, {"date": "2023-10-23", "close": 17.6, "volume": 696.0}, {"date": "2023-10-24", "close": 17.162, "volume": 1046.0}, {"date": "2023-10-25", "close": 17.4, "volume": 1254.0}, {"date": "2023-10-26", "close": 16.62, "volume": 274.0}, {"date": "2023-10-27", "close": 12.666, "volume": 4710.0}, {"date": "2023-10-30", "close": 13.262, "volume": 917.0}, {"date": "2023-10-31", "close": 13.67, "volume": 361.0}, {"date": "2023-11-01", "close": 13.2, "volume": 879.0}, {"date": "2023-11-02", "close": 13.998, "volume": 349.0}, {"date": "2023-11-03", "close": 13.702, "volume": 175.0}, {"date": "2023-11-06", "close": 12.64, "volume": 923.0}, {"date": "2023-11-07", "close": 11.404, "volume": 3035.0}, {"date": "2023-11-08", "close": 10.604, "volume": 27399.0}, {"date": "2023-11-09", "close": 9.238, "volume": 39941.0}, {"date": "2023-11-10", "close": 8.402, "volume": 6798.0}, {"date": "2023-11-13", "close": 10.0, "volume": 44306.0}, {"date": "2023-11-14", "close": 10.0, "volume": 3876.0}, {"date": "2023-11-15", "close": 9.9, "volume": 4462.0}, {"date": "2023-11-16", "close": 10.758, "volume": 3211.0}, {"date": "2023-11-17", "close": 10.528, "volume": 1487.0}, {"date": "2023-11-20", "close": 10.428, "volume": 4218.0}, {"date": "2023-11-21", "close": 11.8, "volume": 4194.0}, {"date": "2023-11-22", "close": 11.946, "volume": 1483.0}, {"date": "2023-11-24", "close": 13.38, "volume": 1559.0}, {"date": "2023-11-27", "close": 12.996, "volume": 838.0}, {"date": "2023-11-28", "close": 12.398, "volume": 975.0}, {"date": "2023-11-29", "close": 13.4, "volume": 2763.0}, {"date": "2023-11-30", "close": 13.712, "volume": 771.0}, {"date": "2023-12-01", "close": 13.43, "volume": 553.0}, {"date": "2023-12-04", "close": 11.82, "volume": 1625.0}, {"date": "2023-12-05", "close": 13.054, "volume": 1406.0}, {"date": "2023-12-06", "close": 11.62, "volume": 1900.0}, {"date": "2023-12-07", "close": 11.02, "volume": 3271.0}, {"date": "2023-12-08", "close": 10.778, "volume": 2189.0}, {"date": "2023-12-11", "close": 10.292, "volume": 1633.0}, {"date": "2023-12-12", "close": 9.6, "volume": 2118.0}, {"date": "2023-12-13", "close": 10.15, "volume": 820.0}, {"date": "2023-12-14", "close": 11.2, "volume": 950.0}, {"date": "2023-12-15", "close": 10.544, "volume": 781.0}, {"date": "2023-12-18", "close": 9.984, "volume": 724.0}, {"date": "2023-12-19", "close": 9.8, "volume": 871.0}, {"date": "2023-12-20", "close": 12.12, "volume": 3869.0}, {"date": "2023-12-21", "close": 11.58, "volume": 3127.0}, {"date": "2023-12-22", "close": 10.962, "volume": 4080.0}, {"date": "2023-12-26", "close": 12.4, "volume": 4678.0}, {"date": "2023-12-27", "close": 12.452, "volume": 2130.0}, {"date": "2023-12-28", "close": 13.37, "volume": 1771.0}, {"date": "2023-12-29", "close": 12.76, "volume": 1061.0}, {"date": "2024-01-02", "close": 13.516, "volume": 1591.0}, {"date": "2024-01-03", "close": 13.678, "volume": 1173.0}, {"date": "2024-01-04", "close": 12.938, "volume": 1209.0}, {"date": "2024-01-05", "close": 12.28, "volume": 841.0}, {"date": "2024-01-08", "close": 12.7, "volume": 284.0}, {"date": "2024-01-09", "close": 11.7, "volume": 4205.0}, {"date": "2024-01-10", "close": 11.8, "volume": 2610.0}, {"date": "2024-01-11", "close": 11.204, "volume": 700.0}, {"date": "2024-01-12", "close": 11.4, "volume": 593.0}, {"date": "2024-01-16", "close": 10.802, "volume": 806.0}, {"date": "2024-01-17", "close": 11.6, "volume": 1047.0}, {"date": "2024-01-18", "close": 10.2, "volume": 7723.0}, {"date": "2024-01-19", "close": 9.6, "volume": 1603.0}, {"date": "2024-01-22", "close": 9.501, "volume": 3399.0}, {"date": "2024-01-23", "close": 9.62, "volume": 1135.0}, {"date": "2024-01-24", "close": 9.864, "volume": 1198.0}, {"date": "2024-01-25", "close": 10.404, "volume": 507.0}, {"date": "2024-01-26", "close": 9.96, "volume": 393.0}, {"date": "2024-01-29", "close": 9.6, "volume": 834.0}, {"date": "2024-01-30", "close": 9.6, "volume": 558.0}, {"date": "2024-01-31", "close": 10.366, "volume": 1778.0}, {"date": "2024-02-01", "close": 10.34, "volume": 433.0}, {"date": "2024-02-02", "close": 10.4, "volume": 514.0}, {"date": "2024-02-05", "close": 10.2, "volume": 343.0}, {"date": "2024-02-06", "close": 9.6, "volume": 1267.0}, {"date": "2024-02-07", "close": 9.6, "volume": 1358.0}, {"date": "2024-02-08", "close": 10.074, "volume": 1083.0}, {"date": "2024-02-09", "close": 10.4, "volume": 839.0}, {"date": "2024-02-12", "close": 11.35, "volume": 2693.0}, {"date": "2024-02-13", "close": 10.76, "volume": 3201.0}, {"date": "2024-02-14", "close": 11.726, "volume": 2575.0}, {"date": "2024-02-15", "close": 10.68, "volume": 1689.0}, {"date": "2024-02-16", "close": 12.89, "volume": 16489.0}, {"date": "2024-02-20", "close": 12.8, "volume": 4988.0}, {"date": "2024-02-21", "close": 12.192, "volume": 319.0}, {"date": "2024-02-22", "close": 12.474, "volume": 1659.0}, {"date": "2024-02-23", "close": 12.0, "volume": 1519.0}, {"date": "2024-02-26", "close": 12.88, "volume": 1232.0}, {"date": "2024-02-27", "close": 13.568, "volume": 2868.0}, {"date": "2024-02-28", "close": 12.36, "volume": 3319.0}, {"date": "2024-02-29", "close": 13.18, "volume": 6594.0}, {"date": "2024-03-01", "close": 14.38, "volume": 14106.0}, {"date": "2024-03-04", "close": 18.664, "volume": 22345.0}, {"date": "2024-03-05", "close": 16.22, "volume": 4888.0}, {"date": "2024-03-06", "close": 19.0, "volume": 7029.0}, {"date": "2024-03-07", "close": 18.666, "volume": 1981.0}, {"date": "2024-03-08", "close": 18.392, "volume": 2102.0}, {"date": "2024-03-11", "close": 20.0, "volume": 1798.0}, {"date": "2024-03-12", "close": 20.2, "volume": 1794.0}, {"date": "2024-03-13", "close": 21.6, "volume": 2417.0}, {"date": "2024-03-14", "close": 20.2, "volume": 2715.0}, {"date": "2024-03-15", "close": 19.604, "volume": 4177.0}, {"date": "2024-03-18", "close": 18.36, "volume": 2044.0}, {"date": "2024-03-19", "close": 18.26, "volume": 1680.0}, {"date": "2024-03-20", "close": 19.8, "volume": 2250.0}, {"date": "2024-03-21", "close": 19.5, "volume": 632.0}, {"date": "2024-03-22", "close": 19.087, "volume": 2205.0}, {"date": "2024-03-25", "close": 19.2, "volume": 927.0}, {"date": "2024-03-26", "close": 18.2, "volume": 3057.0}, {"date": "2024-03-27", "close": 18.6, "volume": 3053.0}, {"date": "2024-03-28", "close": 19.3, "volume": 1694.0}, {"date": "2024-04-01", "close": 23.8, "volume": 20047.0}, {"date": "2024-04-02", "close": 20.8, "volume": 5642.0}, {"date": "2024-04-03", "close": 20.9, "volume": 3183.0}, {"date": "2024-04-04", "close": 19.4, "volume": 6643.0}, {"date": "2024-04-05", "close": 19.2, "volume": 2377.0}, {"date": "2024-04-08", "close": 19.616, "volume": 2103.0}, {"date": "2024-04-09", "close": 18.792, "volume": 3129.0}, {"date": "2024-04-10", "close": 18.23, "volume": 1707.0}, {"date": "2024-04-11", "close": 17.566, "volume": 1617.0}, {"date": "2024-04-12", "close": 17.444, "volume": 1793.0}, {"date": "2024-04-15", "close": 16.08, "volume": 3007.0}, {"date": "2024-04-16", "close": 16.268, "volume": 762.0}, {"date": "2024-04-17", "close": 18.686, "volume": 2177.0}, {"date": "2024-04-18", "close": 19.002, "volume": 1682.0}, {"date": "2024-04-19", "close": 19.7878, "volume": 1527.0}, {"date": "2024-04-22", "close": 18.502, "volume": 2779.0}, {"date": "2024-04-23", "close": 19.2, "volume": 1866.0}, {"date": "2024-04-24", "close": 19.2, "volume": 1148.0}, {"date": "2024-04-25", "close": 18.55, "volume": 599.0}, {"date": "2024-04-26", "close": 18.4, "volume": 281.0}, {"date": "2024-04-29", "close": 17.538, "volume": 2723.0}, {"date": "2024-04-30", "close": 16.908, "volume": 891.0}, {"date": "2024-05-01", "close": 16.8, "volume": 855.0}, {"date": "2024-05-02", "close": 17.1, "volume": 1347.0}, {"date": "2024-05-03", "close": 17.428, "volume": 517.0}, {"date": "2024-05-06", "close": 16.8, "volume": 735.0}, {"date": "2024-05-07", "close": 17.4, "volume": 1210.0}, {"date": "2024-05-08", "close": 17.488, "volume": 797.0}, {"date": "2024-05-09", "close": 17.412, "volume": 866.0}, {"date": "2024-05-10", "close": 18.324, "volume": 3267.0}, {"date": "2024-05-13", "close": 18.998, "volume": 3089.0}, {"date": "2024-05-14", "close": 18.384, "volume": 1145.0}, {"date": "2024-05-15", "close": 17.01, "volume": 4819.0}, {"date": "2024-05-16", "close": 16.498, "volume": 794.0}, {"date": "2024-05-17", "close": 15.546, "volume": 1432.0}, {"date": "2024-05-20", "close": 15.299, "volume": 1714.0}, {"date": "2024-05-21", "close": 13.994, "volume": 2466.0}, {"date": "2024-05-22", "close": 14.98, "volume": 901.0}, {"date": "2024-05-23", "close": 14.6, "volume": 441.0}, {"date": "2024-05-24", "close": 16.2, "volume": 2216.0}, {"date": "2024-05-28", "close": 16.6, "volume": 309.0}, {"date": "2024-05-29", "close": 15.9, "volume": 329.0}, {"date": "2024-05-30", "close": 15.4, "volume": 1027.0}, {"date": "2024-05-31", "close": 14.6, "volume": 1271.0}, {"date": "2024-06-03", "close": 13.62, "volume": 376.0}, {"date": "2024-06-04", "close": 14.0, "volume": 572.0}, {"date": "2024-06-05", "close": 14.2, "volume": 72.0}, {"date": "2024-06-06", "close": 14.085, "volume": 815.0}, {"date": "2024-06-07", "close": 14.4, "volume": 358.0}, {"date": "2024-06-10", "close": 14.098, "volume": 271.0}, {"date": "2024-06-11", "close": 14.566, "volume": 823.0}, {"date": "2024-06-12", "close": 14.4, "volume": 391.0}, {"date": "2024-06-13", "close": 14.6, "volume": 125.0}, {"date": "2024-06-14", "close": 14.8, "volume": 181.0}, {"date": "2024-06-17", "close": 14.4, "volume": 404.0}, {"date": "2024-06-18", "close": 14.26, "volume": 803.0}, {"date": "2024-06-20", "close": 14.184, "volume": 470.0}, {"date": "2024-06-21", "close": 14.746, "volume": 743.0}, {"date": "2024-06-24", "close": 14.279, "volume": 592.0}, {"date": "2024-06-25", "close": 14.162, "volume": 428.0}, {"date": "2024-06-26", "close": 13.6, "volume": 279.0}, {"date": "2024-06-27", "close": 14.083, "volume": 513.0}, {"date": "2024-06-28", "close": 13.952, "volume": 55.0}, {"date": "2024-07-01", "close": 14.18, "volume": 529.0}, {"date": "2024-07-02", "close": 13.964, "volume": 70.0}, {"date": "2024-07-03", "close": 13.1, "volume": 618.0}, {"date": "2024-07-05", "close": 14.2, "volume": 43.0}, {"date": "2024-07-08", "close": 13.562, "volume": 468.0}, {"date": "2024-07-09", "close": 13.65, "volume": 1123.0}, {"date": "2024-07-10", "close": 13.7, "volume": 1180.0}, {"date": "2024-07-11", "close": 15.598, "volume": 2979.0}, {"date": "2024-07-12", "close": 15.8, "volume": 844.0}, {"date": "2024-07-15", "close": 15.42, "volume": 602.0}, {"date": "2024-07-16", "close": 15.592, "volume": 1037.0}, {"date": "2024-07-17", "close": 15.46, "volume": 268.0}, {"date": "2024-07-18", "close": 15.88, "volume": 185.0}, {"date": "2024-07-19", "close": 15.68, "volume": 165.0}, {"date": "2024-07-22", "close": 15.998, "volume": 2379.0}, {"date": "2024-07-23", "close": 16.142, "volume": 711.0}, {"date": "2024-07-24", "close": 15.112, "volume": 512.0}, {"date": "2024-07-25", "close": 14.62, "volume": 592.0}, {"date": "2024-07-26", "close": 14.699, "volume": 1402.0}, {"date": "2024-07-29", "close": 15.0, "volume": 96.0}, {"date": "2024-07-30", "close": 13.75, "volume": 1238.0}, {"date": "2024-07-31", "close": 14.38, "volume": 490.0}, {"date": "2024-08-01", "close": 12.6, "volume": 2083.0}, {"date": "2024-08-02", "close": 13.75, "volume": 500.0}, {"date": "2024-08-05", "close": 11.404, "volume": 2424.0}, {"date": "2024-08-06", "close": 12.0, "volume": 511.0}, {"date": "2024-08-07", "close": 12.4, "volume": 440.0}, {"date": "2024-08-08", "close": 12.398, "volume": 696.0}, {"date": "2024-08-09", "close": 13.094, "volume": 1875.0}, {"date": "2024-08-12", "close": 12.374, "volume": 1758.0}, {"date": "2024-08-13", "close": 12.68, "volume": 2981.0}, {"date": "2024-08-14", "close": 13.598, "volume": 2660.0}, {"date": "2024-08-15", "close": 13.468, "volume": 3190.0}, {"date": "2024-08-16", "close": 13.796, "volume": 377.0}, {"date": "2024-08-19", "close": 12.6, "volume": 2183.0}, {"date": "2024-08-20", "close": 12.898, "volume": 438.0}, {"date": "2024-08-21", "close": 12.828, "volume": 1194.0}, {"date": "2024-08-22", "close": 15.33, "volume": 8721.0}, {"date": "2024-08-23", "close": 14.8, "volume": 1804.0}, {"date": "2024-08-26", "close": 13.4, "volume": 2108.0}, {"date": "2024-08-27", "close": 12.83, "volume": 636.0}, {"date": "2024-08-28", "close": 12.76, "volume": 970.0}, {"date": "2024-08-29", "close": 12.9, "volume": 410.0}, {"date": "2024-08-30", "close": 13.78, "volume": 1618.0}, {"date": "2024-09-03", "close": 13.2, "volume": 669.0}, {"date": "2024-09-04", "close": 12.38, "volume": 2192.0}, {"date": "2024-09-05", "close": 12.602, "volume": 194.0}, {"date": "2024-09-06", "close": 12.6962, "volume": 825.0}, {"date": "2024-09-09", "close": 13.064, "volume": 846.0}, {"date": "2024-09-10", "close": 12.78, "volume": 444.0}, {"date": "2024-09-11", "close": 13.118, "volume": 2022.0}, {"date": "2024-09-12", "close": 12.26, "volume": 1626.0}, {"date": "2024-09-13", "close": 13.004, "volume": 349.0}, {"date": "2024-09-16", "close": 13.198, "volume": 122.0}, {"date": "2024-09-17", "close": 12.82, "volume": 1614.0}, {"date": "2024-09-18", "close": 13.112, "volume": 852.0}, {"date": "2024-09-19", "close": 13.798, "volume": 344.0}, {"date": "2024-09-20", "close": 14.0, "volume": 338.0}, {"date": "2024-09-23", "close": 15.0, "volume": 1711.0}, {"date": "2024-09-24", "close": 15.5, "volume": 1234.0}, {"date": "2024-09-25", "close": 16.6, "volume": 5833.0}, {"date": "2024-09-26", "close": 18.8, "volume": 4710.0}, {"date": "2024-09-27", "close": 17.0, "volume": 2653.0}, {"date": "2024-09-30", "close": 17.0, "volume": 1100.0}, {"date": "2024-10-01", "close": 15.202, "volume": 1581.0}, {"date": "2024-10-02", "close": 15.76, "volume": 625.0}, {"date": "2024-10-03", "close": 15.25, "volume": 364.0}, {"date": "2024-10-04", "close": 15.0, "volume": 1770.0}, {"date": "2024-10-07", "close": 14.6, "volume": 2248.0}, {"date": "2024-10-08", "close": 15.1, "volume": 290.0}, {"date": "2024-10-09", "close": 15.296, "volume": 833.0}, {"date": "2024-10-10", "close": 15.6, "volume": 445.0}, {"date": "2024-10-11", "close": 16.3194, "volume": 2444.0}, {"date": "2024-10-14", "close": 18.8, "volume": 3553.0}, {"date": "2024-10-15", "close": 18.2, "volume": 1998.0}, {"date": "2024-10-16", "close": 19.302, "volume": 5023.0}, {"date": "2024-10-17", "close": 19.8, "volume": 11026.0}, {"date": "2024-10-18", "close": 22.6, "volume": 343669.0}, {"date": "2024-10-21", "close": 26.0, "volume": 30556.0}, {"date": "2024-10-22", "close": 27.8, "volume": 12010.0}, {"date": "2024-10-23", "close": 25.0, "volume": 6595.0}, {"date": "2024-10-24", "close": 23.4, "volume": 5167.0}, {"date": "2024-10-25", "close": 20.8, "volume": 8486.0}, {"date": "2024-10-28", "close": 22.2, "volume": 3531.0}, {"date": "2024-10-29", "close": 21.0, "volume": 5547.0}, {"date": "2024-10-30", "close": 20.8, "volume": 4921.0}, {"date": "2024-10-31", "close": 20.6, "volume": 4371.0}, {"date": "2024-11-01", "close": 23.0, "volume": 6040.0}, {"date": "2024-11-04", "close": 20.4, "volume": 3366.0}, {"date": "2024-11-05", "close": 20.4, "volume": 9221.0}, {"date": "2024-11-06", "close": 23.6, "volume": 7436.0}, {"date": "2024-11-07", "close": 21.2, "volume": 2249.0}, {"date": "2024-11-08", "close": 22.6, "volume": 2366.0}, {"date": "2024-11-11", "close": 21.2, "volume": 4731.0}, {"date": "2024-11-12", "close": 23.6, "volume": 4971.0}, {"date": "2024-11-13", "close": 24.996, "volume": 4882.0}, {"date": "2024-11-14", "close": 23.6, "volume": 7521.0}, {"date": "2024-11-15", "close": 22.6, "volume": 2169.0}, {"date": "2024-11-18", "close": 24.8, "volume": 7094.0}, {"date": "2024-11-19", "close": 25.8, "volume": 10544.0}, {"date": "2024-11-20", "close": 24.8, "volume": 2780.0}, {"date": "2024-11-21", "close": 26.0, "volume": 2021.0}, {"date": "2024-11-22", "close": 28.2, "volume": 11502.0}, {"date": "2024-11-25", "close": 28.6, "volume": 23448.0}, {"date": "2024-11-26", "close": 30.0, "volume": 4628.0}, {"date": "2024-11-27", "close": 32.6, "volume": 18760.0}, {"date": "2024-11-29", "close": 33.8, "volume": 16294.0}, {"date": "2024-12-02", "close": 34.4, "volume": 25052.0}, {"date": "2024-12-03", "close": 29.2, "volume": 16870.0}, {"date": "2024-12-04", "close": 32.2, "volume": 12684.0}, {"date": "2024-12-05", "close": 29.6, "volume": 13558.0}, {"date": "2024-12-06", "close": 31.8, "volume": 7379.0}, {"date": "2024-12-09", "close": 33.4, "volume": 11291.0}, {"date": "2024-12-10", "close": 31.6, "volume": 4399.0}, {"date": "2024-12-11", "close": 32.6, "volume": 10124.0}, {"date": "2024-12-12", "close": 32.4, "volume": 4166.0}, {"date": "2024-12-13", "close": 33.4, "volume": 5120.0}, {"date": "2024-12-16", "close": 32.2, "volume": 12562.0}, {"date": "2024-12-17", "close": 30.6, "volume": 10484.0}, {"date": "2024-12-18", "close": 24.8, "volume": 18612.0}, {"date": "2024-12-19", "close": 26.6, "volume": 7740.0}, {"date": "2024-12-20", "close": 26.4, "volume": 8587.0}, {"date": "2024-12-23", "close": 27.8, "volume": 8912.0}, {"date": "2024-12-24", "close": 27.2, "volume": 3355.0}, {"date": "2024-12-26", "close": 32.0, "volume": 12763.0}, {"date": "2024-12-27", "close": 31.0, "volume": 11175.0}, {"date": "2024-12-30", "close": 34.6, "volume": 34467.0}, {"date": "2024-12-31", "close": 36.3, "volume": 14175.0}, {"date": "2025-01-02", "close": 56.8, "volume": 379801.0}, {"date": "2025-01-03", "close": 46.0, "volume": 68934.0}, {"date": "2025-01-06", "close": 47.0, "volume": 26873.0}, {"date": "2025-01-07", "close": 36.4, "volume": 33943.0}, {"date": "2025-01-08", "close": 37.6, "volume": 13311.0}, {"date": "2025-01-10", "close": 33.2, "volume": 13793.0}, {"date": "2025-01-13", "close": 36.4, "volume": 23543.0}, {"date": "2025-01-14", "close": 32.4, "volume": 24906.0}, {"date": "2025-01-15", "close": 32.8, "volume": 11563.0}, {"date": "2025-01-16", "close": 34.0, "volume": 9465.0}, {"date": "2025-01-17", "close": 29.8, "volume": 12469.0}, {"date": "2025-01-21", "close": 32.4, "volume": 17638.0}, {"date": "2025-01-22", "close": 33.8, "volume": 6608.0}, {"date": "2025-01-23", "close": 31.8, "volume": 9832.0}, {"date": "2025-01-24", "close": 29.4, "volume": 12494.0}, {"date": "2025-01-27", "close": 27.8, "volume": 9044.0}, {"date": "2025-01-28", "close": 27.8, "volume": 9888.0}, {"date": "2025-01-29", "close": 26.2, "volume": 9598.0}, {"date": "2025-01-30", "close": 28.4, "volume": 7462.0}, {"date": "2025-01-31", "close": 30.4, "volume": 5281.0}, {"date": "2025-02-03", "close": 29.8, "volume": 3917.0}, {"date": "2025-02-04", "close": 31.0, "volume": 3093.0}, {"date": "2025-02-05", "close": 32.4, "volume": 12394.0}, {"date": "2025-02-06", "close": 32.6, "volume": 3754.0}, {"date": "2025-02-07", "close": 29.8, "volume": 13060.0}, {"date": "2025-02-10", "close": 28.6, "volume": 5346.0}, {"date": "2025-02-11", "close": 28.0, "volume": 3452.0}, {"date": "2025-02-12", "close": 28.6, "volume": 3551.0}, {"date": "2025-02-13", "close": 29.6, "volume": 2393.0}, {"date": "2025-02-14", "close": 29.4, "volume": 2516.0}, {"date": "2025-02-18", "close": 31.2, "volume": 7467.0}, {"date": "2025-02-19", "close": 29.6, "volume": 7564.0}, {"date": "2025-02-20", "close": 28.9, "volume": 3026.0}, {"date": "2025-02-21", "close": 26.8, "volume": 3752.0}, {"date": "2025-02-24", "close": 27.4, "volume": 4622.0}, {"date": "2025-02-25", "close": 26.3, "volume": 1949.0}, {"date": "2025-02-26", "close": 26.6, "volume": 2014.0}, {"date": "2025-02-27", "close": 25.4, "volume": 5457.0}, {"date": "2025-02-28", "close": 24.8, "volume": 3195.0}, {"date": "2025-03-03", "close": 23.2, "volume": 7685.0}, {"date": "2025-03-04", "close": 23.4, "volume": 9386.0}, {"date": "2025-03-05", "close": 23.0, "volume": 2385.0}, {"date": "2025-03-06", "close": 23.6, "volume": 2674.0}, {"date": "2025-03-07", "close": 22.4, "volume": 2953.0}, {"date": "2025-03-10", "close": 18.12, "volume": 18125.0}, {"date": "2025-03-11", "close": 18.0, "volume": 3506.0}, {"date": "2025-03-12", "close": 19.4, "volume": 1849.0}, {"date": "2025-03-13", "close": 18.8, "volume": 1698.0}, {"date": "2025-03-14", "close": 18.6, "volume": 2056.0}, {"date": "2025-03-17", "close": 20.0, "volume": 4114.0}, {"date": "2025-03-18", "close": 18.6002, "volume": 1222.0}, {"date": "2025-03-19", "close": 19.758, "volume": 3607.0}, {"date": "2025-03-20", "close": 21.2, "volume": 4892.0}, {"date": "2025-03-21", "close": 19.876, "volume": 3419.0}, {"date": "2025-03-24", "close": 19.692, "volume": 2986.0}, {"date": "2025-03-25", "close": 19.756, "volume": 2938.0}, {"date": "2025-03-26", "close": 20.0, "volume": 2000.0}, {"date": "2025-03-27", "close": 19.0, "volume": 2639.0}, {"date": "2025-03-28", "close": 17.146, "volume": 7910.0}, {"date": "2025-03-31", "close": 15.0, "volume": 3501.0}, {"date": "2025-04-01", "close": 15.402, "volume": 4881.0}, {"date": "2025-04-02", "close": 15.21, "volume": 3183.0}, {"date": "2025-04-03", "close": 14.6, "volume": 2138.0}, {"date": "2025-04-04", "close": 13.472, "volume": 6864.0}, {"date": "2025-04-07", "close": 12.4, "volume": 6053.0}, {"date": "2025-04-08", "close": 11.92, "volume": 6489.0}, {"date": "2025-04-09", "close": 12.5, "volume": 5339.0}, {"date": "2025-04-10", "close": 12.6, "volume": 1851.0}, {"date": "2025-04-11", "close": 13.2, "volume": 1146.0}, {"date": "2025-04-14", "close": 12.852, "volume": 2572.0}, {"date": "2025-04-15", "close": 12.342, "volume": 3322.0}, {"date": "2025-04-16", "close": 11.78, "volume": 1654.0}, {"date": "2025-04-17", "close": 11.834, "volume": 1385.0}, {"date": "2025-04-21", "close": 10.718, "volume": 5650.0}, {"date": "2025-04-22", "close": 10.976, "volume": 2739.0}, {"date": "2025-04-23", "close": 11.602, "volume": 3783.0}, {"date": "2025-04-24", "close": 12.36, "volume": 2516.0}, {"date": "2025-04-25", "close": 12.398, "volume": 2206.0}, {"date": "2025-04-28", "close": 12.2, "volume": 1499.0}, {"date": "2025-04-29", "close": 11.52, "volume": 821.0}, {"date": "2025-04-30", "close": 11.3, "volume": 1312.0}, {"date": "2025-05-01", "close": 11.302, "volume": 1674.0}, {"date": "2025-05-02", "close": 11.302, "volume": 2982.0}, {"date": "2025-05-05", "close": 10.8, "volume": 3078.0}, {"date": "2025-05-06", "close": 10.9, "volume": 3126.0}, {"date": "2025-05-07", "close": 10.676, "volume": 745.0}, {"date": "2025-05-08", "close": 11.952, "volume": 1302.0}, {"date": "2025-05-09", "close": 12.3, "volume": 2763.0}, {"date": "2025-05-12", "close": 12.77, "volume": 2219.0}, {"date": "2025-05-13", "close": 13.514, "volume": 3922.0}, {"date": "2025-05-14", "close": 13.504, "volume": 1603.0}, {"date": "2025-05-15", "close": 11.134, "volume": 10007.0}, {"date": "2025-05-16", "close": 10.68, "volume": 3198.0}, {"date": "2025-05-19", "close": 11.6, "volume": 13775.0}, {"date": "2025-05-20", "close": 12.202, "volume": 5851.0}, {"date": "2025-05-21", "close": 10.742, "volume": 6612.0}, {"date": "2025-05-22", "close": 10.602, "volume": 2195.0}, {"date": "2025-05-23", "close": 10.88, "volume": 1072.0}, {"date": "2025-05-27", "close": 11.209, "volume": 1462.0}, {"date": "2025-05-28", "close": 11.638, "volume": 451107.0}, {"date": "2025-05-29", "close": 14.76, "volume": 1889184.0}, {"date": "2025-05-30", "close": 13.194, "volume": 46258.0}, {"date": "2025-06-02", "close": 12.04, "volume": 22396.0}, {"date": "2025-06-03", "close": 11.61, "volume": 21119.0}, {"date": "2025-06-04", "close": 11.418, "volume": 13790.0}, {"date": "2025-06-05", "close": 10.91, "volume": 6494.0}, {"date": "2025-06-06", "close": 11.578, "volume": 6361.0}, {"date": "2025-06-09", "close": 11.13, "volume": 5122.0}, {"date": "2025-06-10", "close": 11.348, "volume": 7690.0}, {"date": "2025-06-11", "close": 11.02, "volume": 3321.0}, {"date": "2025-06-12", "close": 10.9, "volume": 6124.0}, {"date": "2025-06-13", "close": 10.25, "volume": 8942.0}, {"date": "2025-06-16", "close": 10.2324, "volume": 4538.0}, {"date": "2025-06-17", "close": 9.96, "volume": 6966.0}, {"date": "2025-06-18", "close": 10.0, "volume": 2489.0}, {"date": "2025-06-20", "close": 10.56, "volume": 5317.0}, {"date": "2025-06-23", "close": 10.78, "volume": 6896.0}, {"date": "2025-06-24", "close": 10.796, "volume": 3514.0}, {"date": "2025-06-25", "close": 11.0, "volume": 3562.0}, {"date": "2025-06-26", "close": 10.598, "volume": 5386.0}, {"date": "2025-06-27", "close": 10.3, "volume": 8460.0}, {"date": "2025-06-30", "close": 9.798, "volume": 7966.0}, {"date": "2025-07-01", "close": 8.398, "volume": 24213.0}, {"date": "2025-07-02", "close": 8.514, "volume": 11674.0}, {"date": "2025-07-03", "close": 9.146, "volume": 5106.0}, {"date": "2025-07-07", "close": 8.6, "volume": 4650.0}, {"date": "2025-07-08", "close": 9.4, "volume": 5658.0}, {"date": "2025-07-09", "close": 9.36, "volume": 4442.0}, {"date": "2025-07-10", "close": 9.3, "volume": 1120.0}, {"date": "2025-07-11", "close": 9.204, "volume": 2453.0}, {"date": "2025-07-14", "close": 9.38, "volume": 4233.0}, {"date": "2025-07-15", "close": 8.994, "volume": 2770.0}, {"date": "2025-07-16", "close": 9.198, "volume": 2208.0}, {"date": "2025-07-17", "close": 9.368, "volume": 5726.0}, {"date": "2025-07-18", "close": 9.5, "volume": 2824.0}, {"date": "2025-07-21", "close": 9.604, "volume": 8258.0}, {"date": "2025-07-22", "close": 9.924, "volume": 6071.0}, {"date": "2025-07-23", "close": 10.09, "volume": 4149.0}, {"date": "2025-07-24", "close": 10.374, "volume": 5666.0}, {"date": "2025-07-25", "close": 9.804, "volume": 12227.0}, {"date": "2025-07-28", "close": 9.38, "volume": 3778.0}, {"date": "2025-07-29", "close": 9.938, "volume": 1214.0}, {"date": "2025-07-30", "close": 9.444, "volume": 918.0}, {"date": "2025-07-31", "close": 9.752, "volume": 1841.0}, {"date": "2025-08-01", "close": 9.714, "volume": 3676.0}, {"date": "2025-08-04", "close": 9.562, "volume": 1775.0}, {"date": "2025-08-05", "close": 9.8, "volume": 5645.0}, {"date": "2025-08-06", "close": 9.92, "volume": 3567.0}, {"date": "2025-08-07", "close": 9.65, "volume": 822.0}, {"date": "2025-08-08", "close": 9.7, "volume": 244.0}, {"date": "2025-08-11", "close": 9.456, "volume": 3019.0}, {"date": "2025-08-12", "close": 9.5, "volume": 1875.0}, {"date": "2025-08-13", "close": 9.254, "volume": 2962.0}, {"date": "2025-08-14", "close": 10.0, "volume": 22449.0}, {"date": "2025-08-15", "close": 10.26, "volume": 6949.0}, {"date": "2025-08-18", "close": 10.598, "volume": 2515.0}, {"date": "2025-08-19", "close": 10.98, "volume": 4721.0}, {"date": "2025-08-20", "close": 10.264, "volume": 4612.0}, {"date": "2025-08-21", "close": 12.38, "volume": 38827.0}, {"date": "2025-08-22", "close": 14.5, "volume": 534986.0}, {"date": "2025-08-25", "close": 25.6, "volume": 1358182.0}, {"date": "2025-08-26", "close": 25.8, "volume": 70137.0}, {"date": "2025-08-27", "close": 23.4, "volume": 50199.0}, {"date": "2025-08-28", "close": 25.0, "volume": 29092.0}, {"date": "2025-08-29", "close": 22.4, "volume": 26508.0}, {"date": "2025-09-02", "close": 20.4, "volume": 22021.0}, {"date": "2025-09-03", "close": 15.908, "volume": 38785.0}, {"date": "2025-09-04", "close": 16.376, "volume": 13335.0}, {"date": "2025-09-05", "close": 22.4, "volume": 62780.0}, {"date": "2025-09-08", "close": 18.298, "volume": 103722.0}, {"date": "2025-09-09", "close": 17.718, "volume": 15677.0}, {"date": "2025-09-10", "close": 20.2, "volume": 12746.0}, {"date": "2025-09-11", "close": 19.7, "volume": 7669.0}, {"date": "2025-09-12", "close": 19.15, "volume": 21892.0}, {"date": "2025-09-15", "close": 21.6, "volume": 21335.0}, {"date": "2025-09-16", "close": 20.6, "volume": 5964.0}, {"date": "2025-09-17", "close": 21.4, "volume": 8727.0}, {"date": "2025-09-18", "close": 20.4, "volume": 18075.0}, {"date": "2025-09-19", "close": 18.78, "volume": 23912.0}, {"date": "2025-09-22", "close": 17.738, "volume": 25154.0}, {"date": "2025-09-23", "close": 17.928, "volume": 5674.0}, {"date": "2025-09-24", "close": 17.328, "volume": 18658.0}, {"date": "2025-09-25", "close": 17.054, "volume": 7937.0}, {"date": "2025-09-26", "close": 16.364, "volume": 7322.0}, {"date": "2025-09-29", "close": 16.18, "volume": 5463.0}, {"date": "2025-09-30", "close": 16.192, "volume": 7044.0}, {"date": "2025-10-01", "close": 18.556, "volume": 42788.0}, {"date": "2025-10-02", "close": 17.926, "volume": 35781.0}, {"date": "2025-10-03", "close": 17.09, "volume": 13938.0}, {"date": "2025-10-06", "close": 16.954, "volume": 9123.0}, {"date": "2025-10-07", "close": 16.76, "volume": 6874.0}, {"date": "2025-10-08", "close": 17.286, "volume": 14709.0}, {"date": "2025-10-09", "close": 18.18, "volume": 12415.0}, {"date": "2025-10-10", "close": 16.536, "volume": 13910.0}, {"date": "2025-10-13", "close": 16.51, "volume": 6635.0}, {"date": "2025-10-14", "close": 16.499, "volume": 12693.0}, {"date": "2025-10-15", "close": 16.13, "volume": 117453.0}, {"date": "2025-10-16", "close": 14.724, "volume": 61242.0}, {"date": "2025-10-17", "close": 14.6, "volume": 9478.0}, {"date": "2025-10-20", "close": 14.112, "volume": 1256487.0}, {"date": "2025-10-21", "close": 16.6, "volume": 781303.0}, {"date": "2025-10-22", "close": 15.38, "volume": 78637.0}, {"date": "2025-10-23", "close": 15.242, "volume": 31818.0}, {"date": "2025-10-24", "close": 16.082, "volume": 24198.0}, {"date": "2025-10-27", "close": 15.516, "volume": 17055.0}, {"date": "2025-10-28", "close": 15.32, "volume": 14200.0}, {"date": "2025-10-29", "close": 15.09, "volume": 26429.0}, {"date": "2025-10-30", "close": 15.094, "volume": 11216.0}, {"date": "2025-10-31", "close": 16.186, "volume": 83802.0}, {"date": "2025-11-03", "close": 16.572, "volume": 17529.0}, {"date": "2025-11-04", "close": 16.482, "volume": 26035.0}, {"date": "2025-11-05", "close": 16.79, "volume": 9586.0}, {"date": "2025-11-06", "close": 17.378, "volume": 27654.0}, {"date": "2025-11-07", "close": 17.476, "volume": 29733.0}, {"date": "2025-11-10", "close": 15.004, "volume": 19662.0}, {"date": "2025-11-11", "close": 14.0, "volume": 29047.0}, {"date": "2025-11-12", "close": 13.341, "volume": 10286.0}, {"date": "2025-11-13", "close": 12.796, "volume": 7138.0}, {"date": "2025-11-14", "close": 13.488, "volume": 8404.0}, {"date": "2025-11-17", "close": 12.304, "volume": 6843.0}, {"date": "2025-11-18", "close": 10.0, "volume": 37134.0}, {"date": "2025-11-19", "close": 9.36, "volume": 13338.0}, {"date": "2025-11-20", "close": 8.818, "volume": 7042.0}, {"date": "2025-11-21", "close": 9.108, "volume": 4268.0}, {"date": "2025-11-24", "close": 10.2, "volume": 12025.0}, {"date": "2025-11-25", "close": 9.755, "volume": 7820.0}, {"date": "2025-11-26", "close": 9.626, "volume": 5437.0}, {"date": "2025-11-28", "close": 9.406, "volume": 1331.0}, {"date": "2025-12-01", "close": 9.5, "volume": 2636.0}, {"date": "2025-12-02", "close": 8.4, "volume": 8513.0}, {"date": "2025-12-03", "close": 9.12, "volume": 3794.0}, {"date": "2025-12-04", "close": 9.214, "volume": 2710.0}, {"date": "2025-12-05", "close": 8.868, "volume": 3260.0}, {"date": "2025-12-08", "close": 8.672, "volume": 4983.0}, {"date": "2025-12-09", "close": 8.62, "volume": 4045.0}, {"date": "2025-12-10", "close": 8.562, "volume": 5441.0}, {"date": "2025-12-11", "close": 8.41, "volume": 4465.0}, {"date": "2025-12-12", "close": 7.362, "volume": 11946.0}, {"date": "2025-12-15", "close": 7.446, "volume": 50514.0}, {"date": "2025-12-16", "close": 7.578, "volume": 8743.0}, {"date": "2025-12-17", "close": 6.682, "volume": 7831.0}, {"date": "2025-12-18", "close": 6.928, "volume": 15753.0}, {"date": "2025-12-19", "close": 6.76, "volume": 7984.0}, {"date": "2025-12-22", "close": 6.4, "volume": 5695.0}, {"date": "2025-12-23", "close": 6.3, "volume": 38481.0}, {"date": "2025-12-24", "close": 6.848, "volume": 10098.0}, {"date": "2025-12-26", "close": 6.924, "volume": 20807.0}, {"date": "2025-12-29", "close": 6.8, "volume": 6820.0}, {"date": "2025-12-30", "close": 6.8, "volume": 9225.0}, {"date": "2025-12-31", "close": 6.104, "volume": 14189.0}, {"date": "2026-01-02", "close": 6.294, "volume": 1921.0}, {"date": "2026-01-05", "close": 6.044, "volume": 8045.0}, {"date": "2026-01-06", "close": 6.6, "volume": 11211.0}, {"date": "2026-01-07", "close": 6.27, "volume": 9863.0}, {"date": "2026-01-08", "close": 6.292, "volume": 4821.0}, {"date": "2026-01-09", "close": 6.362, "volume": 1591.0}, {"date": "2026-01-12", "close": 6.42, "volume": 2590.0}, {"date": "2026-01-13", "close": 6.32, "volume": 3093.0}, {"date": "2026-01-14", "close": 6.21, "volume": 6798.0}, {"date": "2026-01-15", "close": 6.31, "volume": 4014.0}, {"date": "2026-01-16", "close": 6.27, "volume": 6834.0}, {"date": "2026-01-20", "close": 5.834, "volume": 13160.0}, {"date": "2026-01-21", "close": 5.47, "volume": 13528.0}, {"date": "2026-01-22", "close": 5.864, "volume": 3819.0}, {"date": "2026-01-23", "close": 5.766, "volume": 2232.0}, {"date": "2026-01-26", "close": 5.502, "volume": 2830.0}, {"date": "2026-01-27", "close": 5.766, "volume": 10120.0}, {"date": "2026-01-28", "close": 5.76, "volume": 2602.0}, {"date": "2026-01-29", "close": 5.558, "volume": 6994.0}, {"date": "2026-01-30", "close": 5.254, "volume": 4301.0}, {"date": "2026-02-02", "close": 5.1, "volume": 6141.0}, {"date": "2026-02-03", "close": 5.2, "volume": 3144.0}, {"date": "2026-02-04", "close": 4.896, "volume": 3730.0}, {"date": "2026-02-05", "close": 4.656, "volume": 5694.0}, {"date": "2026-02-06", "close": 5.254, "volume": 5340.0}, {"date": "2026-02-09", "close": 5.4, "volume": 1747.0}, {"date": "2026-02-10", "close": 5.56, "volume": 6228.0}, {"date": "2026-02-11", "close": 5.464, "volume": 4528.0}, {"date": "2026-02-12", "close": 5.028, "volume": 3170.0}, {"date": "2026-02-13", "close": 5.076, "volume": 1773.0}, {"date": "2026-02-17", "close": 5.282, "volume": 4686.0}, {"date": "2026-02-18", "close": 5.132, "volume": 2349.0}, {"date": "2026-02-19", "close": 5.11, "volume": 1175.0}, {"date": "2026-02-20", "close": 5.11, "volume": 424.0}, {"date": "2026-02-23", "close": 5.262, "volume": 1796.0}, {"date": "2026-02-24", "close": 6.0, "volume": 1152926.0}, {"date": "2026-02-25", "close": 6.002, "volume": 92231.0}, {"date": "2026-02-26", "close": 5.398, "volume": 38444.0}, {"date": "2026-02-27", "close": 5.372, "volume": 19202.0}, {"date": "2026-03-02", "close": 4.986, "volume": 22006.0}, {"date": "2026-03-03", "close": 5.14, "volume": 12678.0}, {"date": "2026-03-04", "close": 5.314, "volume": 8793.0}, {"date": "2026-03-05", "close": 5.316, "volume": 6939.0}, {"date": "2026-03-06", "close": 4.926, "volume": 12712.0}, {"date": "2026-03-09", "close": 4.832, "volume": 7023.0}, {"date": "2026-03-10", "close": 5.08, "volume": 6111.0}, {"date": "2026-03-11", "close": 5.036, "volume": 7499.0}, {"date": "2026-03-12", "close": 4.912, "volume": 22357.0}, {"date": "2026-03-13", "close": 4.9, "volume": 6438.0}, {"date": "2026-03-16", "close": 4.978, "volume": 11625.0}, {"date": "2026-03-17", "close": 4.908, "volume": 5024.0}, {"date": "2026-03-18", "close": 4.886, "volume": 5269.0}, {"date": "2026-03-19", "close": 4.58, "volume": 22413.0}, {"date": "2026-03-20", "close": 4.504, "volume": 6729.0}, {"date": "2026-03-23", "close": 4.72, "volume": 5791.0}, {"date": "2026-03-24", "close": 4.518, "volume": 6805.0}, {"date": "2026-03-25", "close": 4.82, "volume": 18054.0}, {"date": "2026-03-26", "close": 4.766, "volume": 4013.0}, {"date": "2026-03-27", "close": 4.524, "volume": 4857.0}, {"date": "2026-03-30", "close": 4.316, "volume": 8335.0}, {"date": "2026-03-31", "close": 4.486, "volume": 18403.0}, {"date": "2026-04-01", "close": 3.314, "volume": 130925.0}, {"date": "2026-04-02", "close": 3.398, "volume": 31372.0}, {"date": "2026-04-06", "close": 3.89, "volume": 65073.0}, {"date": "2026-04-07", "close": 3.05, "volume": 81770.0}, {"date": "2026-04-08", "close": 3.6, "volume": 96987.0}, {"date": "2026-04-09", "close": 3.59, "volume": 44698.0}, {"date": "2026-04-10", "close": 3.4, "volume": 26320.0}, {"date": "2026-04-13", "close": 3.18, "volume": 171664.0}, {"date": "2026-04-14", "close": 3.3, "volume": 32516.0}, {"date": "2026-04-15", "close": 3.47, "volume": 20274.0}, {"date": "2026-04-16", "close": 3.51, "volume": 30406.0}, {"date": "2026-04-17", "close": 3.52, "volume": 35065.0}, {"date": "2026-04-20", "close": 3.34, "volume": 40343.0}, {"date": "2026-04-21", "close": 3.109, "volume": 160762.0}, {"date": "2026-04-22", "close": 3.41, "volume": 97373.0}, {"date": "2026-04-23", "close": 3.16, "volume": 55987.0}, {"date": "2026-04-24", "close": 3.28, "volume": 28854.0}, {"date": "2026-04-27", "close": 3.18, "volume": 12590.0}, {"date": "2026-04-28", "close": 3.07, "volume": 36932.0}, {"date": "2026-04-29", "close": 2.96, "volume": 44350.0}, {"date": "2026-04-30", "close": 3.085, "volume": 53631.0}, {"date": "2026-05-01", "close": 3.56, "volume": 292022.0}, {"date": "2026-05-04", "close": 3.45, "volume": 94855.0}, {"date": "2026-05-05", "close": 3.23, "volume": 57354.0}, {"date": "2026-05-06", "close": 3.245, "volume": 72633.0}, {"date": "2026-05-07", "close": 3.29, "volume": 132107.0}, {"date": "2026-05-08", "close": 3.18, "volume": 83700.0}, {"date": "2026-05-11", "close": 3.07, "volume": 43555.0}, {"date": "2026-05-12", "close": 2.97, "volume": 45031.0}, {"date": "2026-05-13", "close": 2.89, "volume": 31907.0}, {"date": "2026-05-14", "close": 2.75, "volume": 22984.0}, {"date": "2026-05-15", "close": 2.66, "volume": 40187.0}, {"date": "2026-05-18", "close": 2.63, "volume": 31352.0}, {"date": "2026-05-19", "close": 2.71, "volume": 19254.0}, {"date": "2026-05-20", "close": 2.7, "volume": 231088.0}, {"date": "2026-05-21", "close": 2.82, "volume": 367302.0}, {"date": "2026-05-22", "close": 3.17, "volume": 577031.0}, {"date": "2026-05-26", "close": 3.13, "volume": 194311.0}, {"date": "2026-05-27", "close": 3.1, "volume": 253156.0}, {"date": "2026-05-28", "close": 3.39, "volume": 212322.0}, {"date": "2026-05-29", "close": 3.62, "volume": 92938.0}, {"date": "2026-06-01", "close": 3.34, "volume": 95697.0}, {"date": "2026-06-02", "close": 3.25, "volume": 34590.0}, {"date": "2026-06-03", "close": 3.38, "volume": 41620.0}, {"date": "2026-06-04", "close": 3.79, "volume": 170321.0}, {"date": "2026-06-05", "close": 3.07, "volume": 87401.0}, {"date": "2026-06-08", "close": 3.185, "volume": 43169.0}, {"date": "2026-06-09", "close": 3.43, "volume": 81363.0}, {"date": "2026-06-10", "close": 3.295, "volume": 29910.0}, {"date": "2026-06-11", "close": 3.51, "volume": 117645.0}, {"date": "2026-06-12", "close": 3.32, "volume": 45838.0}, {"date": "2026-06-15", "close": 3.33, "volume": 28243.0}, {"date": "2026-06-16", "close": 3.3, "volume": 75670.0}, {"date": "2026-06-17", "close": 3.07, "volume": 39437.0}, {"date": "2026-06-18", "close": 3.215, "volume": 21812.0}, {"date": "2026-06-22", "close": 3.06, "volume": 18307.0}, {"date": "2026-06-23", "close": 3.19, "volume": 51995.0}, {"date": "2026-06-24", "close": 3.22, "volume": 56471.0}, {"date": "2026-06-25", "close": 3.02, "volume": 37292.0}, {"date": "2026-06-26", "close": 3.3, "volume": 109410.0}, {"date": "2026-06-29", "close": 3.17, "volume": 28096.0}, {"date": "2026-06-30", "close": 3.07, "volume": 21514.0}, {"date": "2026-07-01", "close": 3.17, "volume": 19908.0}, {"date": "2026-07-02", "close": 3.06, "volume": 37654.0}, {"date": "2026-07-06", "close": 3.11, "volume": 13976.0}, {"date": "2026-07-07", "close": 3.08, "volume": 29852.0}, {"date": "2026-07-08", "close": 2.98, "volume": 46947.0}, {"date": "2026-07-09", "close": 3.25, "volume": 63334.0}, {"date": "2026-07-10", "close": 3.08, "volume": 59997.0}, {"date": "2026-07-13", "close": 2.97, "volume": 33218.0}, {"date": "2026-07-14", "close": 2.9, "volume": 34950.0}, {"date": "2026-07-15", "close": 2.8, "volume": 22144.0}, {"date": "2026-07-16", "close": 2.61, "volume": 29079.0}, {"date": "2026-07-17", "close": 2.51, "volume": 19562.0}, {"date": "2026-07-20", "close": 2.45, "volume": 14825.0}, {"date": "2026-07-21", "close": 2.46, "volume": 15280.0}, {"date": "2026-07-22", "close": 2.46, "volume": 26642.0}, {"date": "2026-07-23", "close": 2.25, "volume": 17405.0}, {"date": "2026-07-24", "close": 2.176, "volume": 22819.0}, {"date": "2026-07-27", "close": 2.12, "volume": 23993.0}, {"date": "2026-07-28", "close": 2.27, "volume": 28274.0}, {"date": "2026-07-29", "close": 2.1, "volume": 32623.0}, {"date": "2026-07-30", "close": 2.15, "volume": 12448.0}, {"date": "2026-07-31", "close": 2.29, "volume": 25828.0}, {"date": "2026-08-03", "close": 2.65, "volume": 146545.0}, {"date": "2026-08-04", "close": 2.6811, "volume": 66767.0}, {"date": "2026-08-05", "close": 2.63, "volume": 31642.0}, {"date": "2026-08-06", "close": 2.57, "volume": 3268.0}, {"date": "2026-08-07", "close": 2.74, "volume": 88980.0}], "refreshing": true}