{"ticker": "MSLE", "overview": {"name": "Satellos Bioscience Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MSLE", "has_prices": true, "as_of": "2026-09-18", "last": 9.32, "prev_close": 9.68, "change": -0.35999999999999943, "change_pct": -0.037190082644628045, "session_volume": 19816.0, "vwap_5": 9.429544875216505, "vwap_20": 9.484541949093613, "vwap_60": 9.092242068529764, "vwap_250": 8.436900362026313, "high_52w": 13.01, "low_52w": 5.59, "avg_volume_20": 27684.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-057586", "src": "13DG", "ticker": "MSLE", "cik": "1421642", "company": "Satellos Bioscience Inc.", "company_raw": "Satellos Bioscience Inc.", "who": "Brian Matthew Bloom", "who_key": "Bloom Brian Matthew", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bloom Brian Matthew takes a 7.35% passive stake in MSLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2120718/0001213900-26-057586-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001855820-26-000004", "src": "13DG", "ticker": "MSLE", "cik": "1421642", "company": "Satellos Bioscience Inc.", "company_raw": "Satellos Bioscience Inc.", "who": "Qiming U.S. Healthcare Fund III, L.P.", "who_key": "Qiming U.S. Healthcare Fund III, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Qiming U.S. Healthcare Fund III, L.P. takes a 8.3% passive stake in MSLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1855820/0001855820-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-057586", "src": "13DG", "ticker": "MSLE", "cik": "1421642", "company": "Satellos Bioscience Inc.", "company_raw": "Satellos Bioscience Inc.", "who": "Brian Matthew Bloom", "who_key": "Bloom Brian Matthew", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bloom Brian Matthew takes a 7.35% passive stake in MSLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2120718/0001213900-26-057586-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001855820-26-000004", "src": "13DG", "ticker": "MSLE", "cik": "1421642", "company": "Satellos Bioscience Inc.", "company_raw": "Satellos Bioscience Inc.", "who": "Qiming U.S. Healthcare Fund III, L.P.", "who_key": "Qiming U.S. Healthcare Fund III, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Qiming U.S. Healthcare Fund III, L.P. takes a 8.3% passive stake in MSLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1855820/0001855820-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}], "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": "Satellos Bioscience Inc. - Common Stock", "new_value": "Satellos Bioscience Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001421642", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001421642", "applied": 1, "detected_at": "2026-10-26T02:17:54.106616"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MSLE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-18", "close": 21.8193, "volume": 337.0}, {"date": "2021-08-19", "close": 16.8771, "volume": 756.0}, {"date": "2021-08-20", "close": 17.4007, "volume": 462.0}, {"date": "2021-08-23", "close": 17.4007, "volume": null}, {"date": "2021-08-24", "close": 13.5543, "volume": 738.0}, {"date": "2021-08-25", "close": 19.8008, "volume": 149.0}, {"date": "2021-08-26", "close": 19.8008, "volume": null}, {"date": "2021-08-27", "close": 15.1206, "volume": 641.0}, {"date": "2021-08-30", "close": 15.1206, "volume": 62.0}, {"date": "2021-08-31", "close": 16.2006, "volume": 1663.0}, {"date": "2021-09-01", "close": 16.2006, "volume": null}, {"date": "2021-09-02", "close": 16.2006, "volume": null}, {"date": "2021-09-03", "close": 16.2006, "volume": null}, {"date": "2021-09-07", "close": 17.4007, "volume": 279.0}, {"date": "2021-09-08", "close": 13.1897, "volume": 31.0}, {"date": "2021-09-09", "close": 13.4405, "volume": 129.0}, {"date": "2021-09-10", "close": 13.8006, "volume": 4277.0}, {"date": "2021-09-13", "close": 14.4486, "volume": 500.0}, {"date": "2021-09-14", "close": 14.4486, "volume": null}, {"date": "2021-09-15", "close": 14.4486, "volume": null}, {"date": "2021-09-16", "close": 12.6005, "volume": 83.0}, {"date": "2021-09-17", "close": 12.8153, "volume": 176.0}, {"date": "2021-09-20", "close": 12.8153, "volume": null}, {"date": "2021-09-21", "close": 12.4805, "volume": 275.0}, {"date": "2021-09-22", "close": 11.9789, "volume": 44.0}, {"date": "2021-09-23", "close": 14.4006, "volume": 675.0}, {"date": "2021-09-24", "close": 14.4054, "volume": 142.0}, {"date": "2021-09-27", "close": 15.2406, "volume": 125.0}, {"date": "2021-09-28", "close": 14.1126, "volume": 138.0}, {"date": "2021-09-29", "close": 14.1126, "volume": null}, {"date": "2021-09-30", "close": 14.4006, "volume": 83.0}, {"date": "2021-10-01", "close": 14.4006, "volume": null}, {"date": "2021-10-04", "close": 14.0406, "volume": 216.0}, {"date": "2021-10-05", "close": 14.0406, "volume": null}, {"date": "2021-10-06", "close": 15.0006, "volume": 117.0}, {"date": "2021-10-07", "close": 15.9606, "volume": 75.0}, {"date": "2021-10-08", "close": 15.8406, "volume": 492.0}, {"date": "2021-10-11", "close": 9.6004, "volume": 52.0}, {"date": "2021-10-12", "close": 15.495, "volume": 146.0}, {"date": "2021-10-13", "close": 15.495, "volume": null}, {"date": "2021-10-14", "close": 14.8302, "volume": 121.0}, {"date": "2021-10-15", "close": 14.9396, "volume": 11.0}, {"date": "2021-10-18", "close": 14.8806, "volume": 37.0}, {"date": "2021-10-19", "close": 14.8806, "volume": null}, {"date": "2021-10-20", "close": 14.3905, "volume": 8.0}, {"date": "2021-10-21", "close": 14.2806, "volume": 29.0}, {"date": "2021-10-22", "close": 14.0322, "volume": 8.0}, {"date": "2021-10-25", "close": 14.0322, "volume": null}, {"date": "2021-10-26", "close": 14.099, "volume": 18.0}, {"date": "2021-10-27", "close": 14.099, "volume": null}, {"date": "2021-10-28", "close": 13.6805, "volume": 41.0}, {"date": "2021-10-29", "close": 13.6229, "volume": 886.0}, {"date": "2021-11-01", "close": 13.6229, "volume": null}, {"date": "2021-11-02", "close": 13.1333, "volume": 29.0}, {"date": "2021-11-03", "close": 12.8871, "volume": 12.0}, {"date": "2021-11-04", "close": 12.8871, "volume": null}, {"date": "2021-11-05", "close": 12.8871, "volume": null}, {"date": "2021-11-08", "close": 12.8871, "volume": null}, {"date": "2021-11-09", "close": 12.8885, "volume": 83.0}, {"date": "2021-11-10", "close": 13.5245, "volume": 71.0}, {"date": "2021-11-11", "close": 13.5245, "volume": null}, {"date": "2021-11-12", "close": 13.5245, "volume": null}, {"date": "2021-11-15", "close": 13.4405, "volume": 67.0}, {"date": "2021-11-16", "close": 13.4405, "volume": null}, {"date": "2021-11-17", "close": 13.4405, "volume": null}, {"date": "2021-11-18", "close": 12.0005, "volume": 42.0}, {"date": "2021-11-19", "close": 12.1541, "volume": 8.0}, {"date": "2021-11-22", "close": 11.1604, "volume": 417.0}, {"date": "2021-11-23", "close": 11.1604, "volume": null}, {"date": "2021-11-24", "close": 11.7485, "volume": 333.0}, {"date": "2021-11-26", "close": 13.6805, "volume": 3342.0}, {"date": "2021-11-29", "close": 12.3245, "volume": 2292.0}, {"date": "2021-11-30", "close": 10.9984, "volume": 142.0}, {"date": "2021-12-01", "close": 10.9984, "volume": null}, {"date": "2021-12-02", "close": 10.8484, "volume": 8.0}, {"date": "2021-12-03", "close": 10.8484, "volume": null}, {"date": "2021-12-06", "close": 10.8004, "volume": 33.0}, {"date": "2021-12-07", "close": 11.51, "volume": 17.0}, {"date": "2021-12-08", "close": 11.4125, "volume": 135.0}, {"date": "2021-12-09", "close": 11.2649, "volume": 437.0}, {"date": "2021-12-10", "close": 11.2649, "volume": null}, {"date": "2021-12-13", "close": 11.1364, "volume": 83.0}, {"date": "2021-12-14", "close": 11.1364, "volume": null}, {"date": "2021-12-15", "close": 11.1364, "volume": null}, {"date": "2021-12-16", "close": 11.1364, "volume": null}, {"date": "2021-12-17", "close": 10.7956, "volume": 21.0}, {"date": "2021-12-20", "close": 10.7956, "volume": null}, {"date": "2021-12-21", "close": 10.0504, "volume": 133.0}, {"date": "2021-12-22", "close": 10.0504, "volume": null}, {"date": "2021-12-23", "close": 10.0504, "volume": null}, {"date": "2021-12-27", "close": 10.0504, "volume": null}, {"date": "2021-12-28", "close": 10.0504, "volume": null}, {"date": "2021-12-29", "close": 9.7204, "volume": 169.0}, {"date": "2021-12-30", "close": 9.7204, "volume": null}, {"date": "2021-12-31", "close": 9.7204, "volume": null}, {"date": "2022-01-03", "close": 9.7204, "volume": null}, {"date": "2022-01-04", "close": 9.7204, "volume": null}, {"date": "2022-01-05", "close": 9.7204, "volume": null}, {"date": "2022-01-06", "close": 9.7204, "volume": null}, {"date": "2022-01-07", "close": 9.7204, "volume": null}, {"date": "2022-01-10", "close": 9.7204, "volume": null}, {"date": "2022-01-11", "close": 9.7204, "volume": null}, {"date": "2022-01-12", "close": 7.2003, "volume": 17.0}, {"date": "2022-01-13", "close": 7.2003, "volume": null}, {"date": "2022-01-14", "close": 7.2003, "volume": null}, {"date": "2022-01-18", "close": 7.2003, "volume": null}, {"date": "2022-01-19", "close": 7.2003, "volume": null}, {"date": "2022-01-20", "close": 7.2003, "volume": null}, {"date": "2022-01-21", "close": 7.2003, "volume": null}, {"date": "2022-01-24", "close": 7.2003, "volume": null}, {"date": "2022-01-25", "close": 7.2003, "volume": null}, {"date": "2022-01-26", "close": 7.2003, "volume": null}, {"date": "2022-01-27", "close": 7.2003, "volume": null}, {"date": "2022-01-28", "close": 7.2003, "volume": null}, {"date": "2022-01-31", "close": 8.1864, "volume": 65.0}, {"date": "2022-02-01", "close": 8.1864, "volume": null}, {"date": "2022-02-02", "close": 7.231, "volume": 55.0}, {"date": "2022-02-03", "close": 7.231, "volume": null}, {"date": "2022-02-04", "close": 7.231, "volume": null}, {"date": "2022-02-07", "close": 7.231, "volume": null}, {"date": "2022-02-08", "close": 7.231, "volume": null}, {"date": "2022-02-09", "close": 7.231, "volume": null}, {"date": "2022-02-10", "close": 7.231, "volume": null}, {"date": "2022-02-11", "close": 7.231, "volume": null}, {"date": "2022-02-14", "close": 7.5513, "volume": 21.0}, {"date": "2022-02-15", "close": 7.5513, "volume": null}, {"date": "2022-02-16", "close": 7.5513, "volume": null}, {"date": "2022-02-17", "close": 7.5513, "volume": null}, {"date": "2022-02-18", "close": 8.1267, "volume": 107.0}, {"date": "2022-02-22", "close": 8.1267, "volume": null}, {"date": "2022-02-23", "close": 8.1267, "volume": null}, {"date": "2022-02-24", "close": 8.1267, "volume": null}, {"date": "2022-02-25", "close": 8.1267, "volume": null}, {"date": "2022-02-28", "close": 7.2003, "volume": 42.0}, {"date": "2022-03-01", "close": 7.2003, "volume": null}, {"date": "2022-03-02", "close": 7.2003, "volume": null}, {"date": "2022-03-03", "close": 7.2003, "volume": null}, {"date": "2022-03-04", "close": 7.2003, "volume": null}, {"date": "2022-03-07", "close": 7.2003, "volume": null}, {"date": "2022-03-08", "close": 7.2003, "volume": null}, {"date": "2022-03-09", "close": 7.2003, "volume": null}, {"date": "2022-03-10", "close": 7.2003, "volume": null}, {"date": "2022-03-11", "close": 7.3215, "volume": 20.0}, {"date": "2022-03-14", "close": 7.5651, "volume": 167.0}, {"date": "2022-03-15", "close": 7.8891, "volume": 417.0}, {"date": "2022-03-16", "close": 7.8891, "volume": null}, {"date": "2022-03-17", "close": 7.8891, "volume": null}, {"date": "2022-03-18", "close": 7.8891, "volume": null}, {"date": "2022-03-21", "close": 7.0311, "volume": 25.0}, {"date": "2022-03-22", "close": 7.0311, "volume": null}, {"date": "2022-03-23", "close": 0.264, "volume": 27.0}, {"date": "2022-03-24", "close": 7.5795, "volume": 54.0}, {"date": "2022-03-25", "close": 7.5795, "volume": null}, {"date": "2022-03-28", "close": 7.5795, "volume": null}, {"date": "2022-03-29", "close": 7.5795, "volume": null}, {"date": "2022-03-30", "close": 7.5795, "volume": null}, {"date": "2022-03-31", "close": 7.5795, "volume": null}, {"date": "2022-04-01", "close": 7.5795, "volume": null}, {"date": "2022-04-04", "close": 7.5795, "volume": null}, {"date": "2022-04-05", "close": 7.5795, "volume": null}, {"date": "2022-04-06", "close": 7.5795, "volume": null}, {"date": "2022-04-07", "close": 7.5795, "volume": null}, {"date": "2022-04-08", "close": 9.6604, "volume": 125.0}, {"date": "2022-04-11", "close": 9.6604, "volume": null}, {"date": "2022-04-12", "close": 9.6604, "volume": null}, {"date": "2022-04-13", "close": 9.6604, "volume": null}, {"date": "2022-04-14", "close": 9.6604, "volume": null}, {"date": "2022-04-18", "close": 9.6604, "volume": null}, {"date": "2022-04-19", "close": 9.6604, "volume": null}, {"date": "2022-04-20", "close": 9.6604, "volume": null}, {"date": "2022-04-21", "close": 0.3024, "volume": 42.0}, {"date": "2022-04-22", "close": 10.8004, "volume": 350.0}, {"date": "2022-04-25", "close": 10.8346, "volume": 17.0}, {"date": "2022-04-26", "close": 0.3036, "volume": 10.0}, {"date": "2022-04-27", "close": 0.3036, "volume": null}, {"date": "2022-04-28", "close": 9.6004, "volume": 71.0}, {"date": "2022-04-29", "close": 9.6004, "volume": null}, {"date": "2022-05-02", "close": 10.8004, "volume": 544.0}, {"date": "2022-05-03", "close": 10.8004, "volume": null}, {"date": "2022-05-04", "close": 10.8004, "volume": null}, {"date": "2022-05-05", "close": 10.8004, "volume": null}, {"date": "2022-05-06", "close": 10.8004, "volume": null}, {"date": "2022-05-09", "close": 10.8004, "volume": null}, {"date": "2022-05-10", "close": 10.8004, "volume": null}, {"date": "2022-05-11", "close": 10.8004, "volume": null}, {"date": "2022-05-12", "close": 10.8004, "volume": null}, {"date": "2022-05-13", "close": 10.8004, "volume": null}, {"date": "2022-05-16", "close": 0.3036, "volume": 42.0}, {"date": "2022-05-17", "close": 0.3036, "volume": null}, {"date": "2022-05-18", "close": 0.36, "volume": 33.0}, {"date": "2022-05-19", "close": 7.8003, "volume": 333.0}, {"date": "2022-05-20", "close": 7.8003, "volume": null}, {"date": "2022-05-23", "close": 7.8003, "volume": null}, {"date": "2022-05-24", "close": 7.8003, "volume": null}, {"date": "2022-05-25", "close": 7.8003, "volume": null}, {"date": "2022-05-26", "close": 7.8003, "volume": null}, {"date": "2022-05-27", "close": 7.8003, "volume": null}, {"date": "2022-05-31", "close": 7.8003, "volume": null}, {"date": "2022-06-01", "close": 7.8003, "volume": null}, {"date": "2022-06-02", "close": 7.8003, "volume": null}, {"date": "2022-06-03", "close": 7.8003, "volume": null}, {"date": "2022-06-06", "close": 7.8003, "volume": null}, {"date": "2022-06-07", "close": 7.8003, "volume": null}, {"date": "2022-06-08", "close": 7.8003, "volume": null}, {"date": "2022-06-09", "close": 7.8003, "volume": null}, {"date": "2022-06-10", "close": 7.8003, "volume": null}, {"date": "2022-06-13", "close": 7.8003, "volume": null}, {"date": "2022-06-14", "close": 7.8003, "volume": null}, {"date": "2022-06-15", "close": 7.8003, "volume": null}, {"date": "2022-06-16", "close": 7.8003, "volume": null}, {"date": "2022-06-17", "close": 4.1402, "volume": 8.0}, {"date": "2022-06-21", "close": 4.1402, "volume": null}, {"date": "2022-06-22", "close": 4.1402, "volume": null}, {"date": "2022-06-23", "close": 4.2518, "volume": 17.0}, {"date": "2022-06-24", "close": 4.2518, "volume": null}, {"date": "2022-06-27", "close": 4.2518, "volume": null}, {"date": "2022-06-28", "close": 4.2518, "volume": null}, {"date": "2022-06-29", "close": 4.2518, "volume": null}, {"date": "2022-06-30", "close": 4.2518, "volume": null}, {"date": "2022-07-01", "close": 4.2518, "volume": null}, {"date": "2022-07-05", "close": 4.2518, "volume": null}, {"date": "2022-07-06", "close": 4.2518, "volume": null}, {"date": "2022-07-07", "close": 4.2518, "volume": null}, {"date": "2022-07-08", "close": 4.2518, "volume": null}, {"date": "2022-07-11", "close": 4.5055, "volume": 42.0}, {"date": "2022-07-12", "close": 4.5055, "volume": null}, {"date": "2022-07-13", "close": 3.4801, "volume": 1711.0}, {"date": "2022-07-14", "close": 3.1969, "volume": 50.0}, {"date": "2022-07-15", "close": 3.1969, "volume": null}, {"date": "2022-07-18", "close": 3.1969, "volume": null}, {"date": "2022-07-19", "close": 4.5602, "volume": 167.0}, {"date": "2022-07-20", "close": 4.4402, "volume": 335.0}, {"date": "2022-07-21", "close": 4.6802, "volume": 1191.0}, {"date": "2022-07-22", "close": 5.8814, "volume": 833.0}, {"date": "2022-07-25", "close": 5.0402, "volume": 500.0}, {"date": "2022-07-26", "close": 5.0402, "volume": 417.0}, {"date": "2022-07-27", "close": 5.0402, "volume": 251.0}, {"date": "2022-07-28", "close": 5.8802, "volume": 499.0}, {"date": "2022-07-29", "close": 5.8802, "volume": null}, {"date": "2022-08-01", "close": 12.0005, "volume": 38.0}, {"date": "2022-08-02", "close": 12.0005, "volume": null}, {"date": "2022-08-03", "close": 12.0005, "volume": null}, {"date": "2022-08-04", "close": 12.0005, "volume": null}, {"date": "2022-08-05", "close": 12.0005, "volume": null}, {"date": "2022-08-08", "close": 12.0005, "volume": null}, {"date": "2022-08-09", "close": 8.0403, "volume": 830.0}, {"date": "2022-08-10", "close": 5.1602, "volume": 146.0}, {"date": "2022-08-11", "close": 5.2802, "volume": 671.0}, {"date": "2022-08-12", "close": 5.2802, "volume": null}, {"date": "2022-08-15", "close": 5.2802, "volume": 208.0}, {"date": "2022-08-16", "close": 5.2802, "volume": null}, {"date": "2022-08-17", "close": 4.6082, "volume": 208.0}, {"date": "2022-08-18", "close": 4.6622, "volume": 92.0}, {"date": "2022-08-19", "close": 4.6622, "volume": null}, {"date": "2022-08-22", "close": 4.6802, "volume": 458.0}, {"date": "2022-08-23", "close": 4.6802, "volume": null}, {"date": "2022-08-24", "close": 4.6802, "volume": null}, {"date": "2022-08-25", "close": 4.6802, "volume": null}, {"date": "2022-08-26", "close": 4.6802, "volume": null}, {"date": "2022-08-29", "close": 4.6802, "volume": null}, {"date": "2022-08-30", "close": 4.6802, "volume": null}, {"date": "2022-08-31", "close": 4.6802, "volume": null}, {"date": "2022-09-01", "close": 0.3612, "volume": 29.0}, {"date": "2022-09-02", "close": 0.3612, "volume": null}, {"date": "2022-09-06", "close": 0.3612, "volume": null}, {"date": "2022-09-07", "close": 0.3612, "volume": null}, {"date": "2022-09-08", "close": 0.3612, "volume": null}, {"date": "2022-09-09", "close": 3.4201, "volume": 833.0}, {"date": "2022-09-12", "close": 3.4801, "volume": 875.0}, {"date": "2022-09-13", "close": 3.4801, "volume": null}, {"date": "2022-09-14", "close": 3.4801, "volume": null}, {"date": "2022-09-15", "close": 3.2041, "volume": 458.0}, {"date": "2022-09-16", "close": 3.2041, "volume": null}, {"date": "2022-09-19", "close": 3.2041, "volume": null}, {"date": "2022-09-20", "close": 3.2041, "volume": null}, {"date": "2022-09-21", "close": 3.2041, "volume": null}, {"date": "2022-09-22", "close": 3.2041, "volume": null}, {"date": "2022-09-23", "close": 3.2041, "volume": null}, {"date": "2022-09-26", "close": 3.2041, "volume": null}, {"date": "2022-09-27", "close": 3.2041, "volume": null}, {"date": "2022-09-28", "close": 3.2041, "volume": null}, {"date": "2022-09-29", "close": 3.2041, "volume": null}, {"date": "2022-09-30", "close": 3.2041, "volume": null}, {"date": "2022-10-03", "close": 3.2041, "volume": null}, {"date": "2022-10-04", "close": 2.8537, "volume": 173.0}, {"date": "2022-10-05", "close": 2.8537, "volume": null}, {"date": "2022-10-06", "close": 2.8783, "volume": 83.0}, {"date": "2022-10-07", "close": 2.8783, "volume": null}, {"date": "2022-10-10", "close": 2.8783, "volume": null}, {"date": "2022-10-11", "close": 2.8783, "volume": null}, {"date": "2022-10-12", "close": 2.8783, "volume": null}, {"date": "2022-10-13", "close": 8.0391, "volume": 102.0}, {"date": "2022-10-14", "close": 8.0391, "volume": null}, {"date": "2022-10-17", "close": 8.0391, "volume": null}, {"date": "2022-10-18", "close": 8.0391, "volume": null}, {"date": "2022-10-19", "close": 8.0391, "volume": null}, {"date": "2022-10-20", "close": 8.0391, "volume": null}, {"date": "2022-10-21", "close": 8.0391, "volume": null}, {"date": "2022-10-24", "close": 8.0391, "volume": null}, {"date": "2022-10-25", "close": 8.0391, "volume": null}, {"date": "2022-10-26", "close": 8.0391, "volume": null}, {"date": "2022-10-27", "close": 8.0391, "volume": null}, {"date": "2022-10-28", "close": 8.0391, "volume": null}, {"date": "2022-10-31", "close": 2.4001, "volume": 917.0}, {"date": "2022-11-01", "close": 2.5765, "volume": 104.0}, {"date": "2022-11-02", "close": 2.1829, "volume": 41.0}, {"date": "2022-11-03", "close": 2.1829, "volume": null}, {"date": "2022-11-04", "close": 2.1829, "volume": null}, {"date": "2022-11-07", "close": 1.3969, "volume": 8.0}, {"date": "2022-11-08", "close": 1.3969, "volume": null}, {"date": "2022-11-09", "close": 1.3969, "volume": null}, {"date": "2022-11-10", "close": 1.3969, "volume": null}, {"date": "2022-11-11", "close": 1.3969, "volume": null}, {"date": "2022-11-14", "close": 1.3969, "volume": null}, {"date": "2022-11-15", "close": 1.3969, "volume": null}, {"date": "2022-11-16", "close": 1.3969, "volume": null}, {"date": "2022-11-17", "close": 1.3969, "volume": null}, {"date": "2022-11-18", "close": 1.3969, "volume": null}, {"date": "2022-11-21", "close": 1.3969, "volume": null}, {"date": "2022-11-22", "close": 1.3969, "volume": null}, {"date": "2022-11-23", "close": 1.3969, "volume": null}, {"date": "2022-11-25", "close": 1.3969, "volume": null}, {"date": "2022-11-28", "close": 1.3969, "volume": null}, {"date": "2022-11-29", "close": 2.1541, "volume": 1667.0}, {"date": "2022-11-30", "close": 2.1541, "volume": null}, {"date": "2022-12-01", "close": 2.1541, "volume": null}, {"date": "2022-12-02", "close": 2.1541, "volume": null}, {"date": "2022-12-05", "close": 2.2801, "volume": 4172.0}, {"date": "2022-12-06", "close": 2.2801, "volume": null}, {"date": "2022-12-07", "close": 2.2801, "volume": null}, {"date": "2022-12-08", "close": 2.2801, "volume": null}, {"date": "2022-12-09", "close": 2.2801, "volume": null}, {"date": "2022-12-12", "close": 2.2801, "volume": null}, {"date": "2022-12-13", "close": 1.8997, "volume": 83.0}, {"date": "2022-12-14", "close": 1.8997, "volume": null}, {"date": "2022-12-15", "close": 1.7101, "volume": 3002.0}, {"date": "2022-12-16", "close": 1.7101, "volume": null}, {"date": "2022-12-19", "close": 1.7101, "volume": null}, {"date": "2022-12-20", "close": 1.7101, "volume": null}, {"date": "2022-12-21", "close": 1.7101, "volume": null}, {"date": "2022-12-22", "close": 1.7101, "volume": null}, {"date": "2022-12-23", "close": 2.1007, "volume": 2925.0}, {"date": "2022-12-27", "close": 2.1007, "volume": null}, {"date": "2022-12-28", "close": 2.1007, "volume": null}, {"date": "2022-12-29", "close": 2.059, "volume": 135.0}, {"date": "2022-12-30", "close": 2.059, "volume": null}, {"date": "2023-01-03", "close": 2.059, "volume": null}, {"date": "2023-01-04", "close": 2.059, "volume": null}, {"date": "2023-01-05", "close": 2.059, "volume": null}, {"date": "2023-01-06", "close": 2.059, "volume": null}, {"date": "2023-01-09", "close": 2.4655, "volume": 19.0}, {"date": "2023-01-10", "close": 1.8157, "volume": 42.0}, {"date": "2023-01-11", "close": 1.8157, "volume": null}, {"date": "2023-01-12", "close": 1.8157, "volume": null}, {"date": "2023-01-13", "close": 1.8529, "volume": 833.0}, {"date": "2023-01-17", "close": 1.8529, "volume": null}, {"date": "2023-01-18", "close": 1.8529, "volume": null}, {"date": "2023-01-19", "close": 1.8529, "volume": null}, {"date": "2023-01-20", "close": 1.8529, "volume": null}, {"date": "2023-01-23", "close": 1.8529, "volume": null}, {"date": "2023-01-24", "close": 1.8853, "volume": 21.0}, {"date": "2023-01-25", "close": 1.8853, "volume": null}, {"date": "2023-01-26", "close": 1.8853, "volume": null}, {"date": "2023-01-27", "close": 2.6581, "volume": 46.0}, {"date": "2023-01-30", "close": 2.5345, "volume": 833.0}, {"date": "2023-01-31", "close": 2.6101, "volume": 917.0}, {"date": "2023-02-01", "close": 2.6101, "volume": null}, {"date": "2023-02-02", "close": 2.6101, "volume": null}, {"date": "2023-02-03", "close": 2.6101, "volume": null}, {"date": "2023-02-06", "close": 2.7601, "volume": 4555.0}, {"date": "2023-02-07", "close": 3.6001, "volume": 9195.0}, {"date": "2023-02-08", "close": 3.6781, "volume": 4216.0}, {"date": "2023-02-09", "close": 3.3169, "volume": 88.0}, {"date": "2023-02-10", "close": 3.3169, "volume": null}, {"date": "2023-02-13", "close": 4.133, "volume": 496.0}, {"date": "2023-02-14", "close": 3.3637, "volume": 2092.0}, {"date": "2023-02-15", "close": 3.7009, "volume": 750.0}, {"date": "2023-02-16", "close": 3.7009, "volume": null}, {"date": "2023-02-17", "close": 3.7009, "volume": null}, {"date": "2023-02-21", "close": 3.7009, "volume": null}, {"date": "2023-02-22", "close": 3.8402, "volume": 833.0}, {"date": "2023-02-23", "close": 3.8402, "volume": null}, {"date": "2023-02-24", "close": 3.8402, "volume": null}, {"date": "2023-02-27", "close": 3.8402, "volume": null}, {"date": "2023-02-28", "close": 3.8402, "volume": null}, {"date": "2023-03-01", "close": 3.8402, "volume": null}, {"date": "2023-03-02", "close": 3.8402, "volume": null}, {"date": "2023-03-03", "close": 3.8402, "volume": null}, {"date": "2023-03-06", "close": 3.8402, "volume": null}, {"date": "2023-03-07", "close": 3.8402, "volume": null}, {"date": "2023-03-08", "close": 3.3553, "volume": 125.0}, {"date": "2023-03-09", "close": 3.3553, "volume": null}, {"date": "2023-03-10", "close": 3.3553, "volume": null}, {"date": "2023-03-13", "close": 2.8477, "volume": 83.0}, {"date": "2023-03-14", "close": 2.8477, "volume": null}, {"date": "2023-03-15", "close": 2.8477, "volume": null}, {"date": "2023-03-16", "close": 2.8477, "volume": null}, {"date": "2023-03-17", "close": 3.3241, "volume": 115.0}, {"date": "2023-03-20", "close": 4.133, "volume": 83.0}, {"date": "2023-03-21", "close": 4.0142, "volume": 1270.0}, {"date": "2023-03-22", "close": 4.0142, "volume": null}, {"date": "2023-03-23", "close": 3.2959, "volume": 292.0}, {"date": "2023-03-24", "close": 3.2959, "volume": null}, {"date": "2023-03-27", "close": 3.2959, "volume": null}, {"date": "2023-03-28", "close": 3.9002, "volume": 833.0}, {"date": "2023-03-29", "close": 3.9002, "volume": null}, {"date": "2023-03-30", "close": 5.2538, "volume": 375.0}, {"date": "2023-03-31", "close": 5.2538, "volume": null}, {"date": "2023-04-03", "close": 5.2538, "volume": null}, {"date": "2023-04-04", "close": 4.1576, "volume": 83.0}, {"date": "2023-04-05", "close": 4.3202, "volume": 2629.0}, {"date": "2023-04-06", "close": 4.3202, "volume": 759.0}, {"date": "2023-04-10", "close": 4.6802, "volume": 5083.0}, {"date": "2023-04-11", "close": 4.3202, "volume": 29.0}, {"date": "2023-04-12", "close": 4.3202, "volume": 725.0}, {"date": "2023-04-13", "close": 4.3202, "volume": null}, {"date": "2023-04-14", "close": 4.3202, "volume": null}, {"date": "2023-04-17", "close": 4.4606, "volume": 168.0}, {"date": "2023-04-18", "close": 4.4606, "volume": null}, {"date": "2023-04-19", "close": 4.8002, "volume": 8458.0}, {"date": "2023-04-20", "close": 4.9118, "volume": 2583.0}, {"date": "2023-04-21", "close": 4.895, "volume": 2250.0}, {"date": "2023-04-24", "close": 6.6663, "volume": 11966.0}, {"date": "2023-04-25", "close": 6.1802, "volume": 10350.0}, {"date": "2023-04-26", "close": 6.6603, "volume": 2833.0}, {"date": "2023-04-27", "close": 6.5691, "volume": 3167.0}, {"date": "2023-04-28", "close": 6.4623, "volume": 3100.0}, {"date": "2023-05-01", "close": 6.1202, "volume": 95.0}, {"date": "2023-05-02", "close": 5.9534, "volume": 5300.0}, {"date": "2023-05-03", "close": 5.6402, "volume": 375.0}, {"date": "2023-05-04", "close": 5.507, "volume": 1721.0}, {"date": "2023-05-05", "close": 6.188, "volume": 983.0}, {"date": "2023-05-08", "close": 5.6402, "volume": 2500.0}, {"date": "2023-05-09", "close": 5.6402, "volume": null}, {"date": "2023-05-10", "close": 5.4614, "volume": 554.0}, {"date": "2023-05-11", "close": 4.8602, "volume": 4875.0}, {"date": "2023-05-12", "close": 4.8602, "volume": 208.0}, {"date": "2023-05-15", "close": 4.8602, "volume": null}, {"date": "2023-05-16", "close": 4.8602, "volume": null}, {"date": "2023-05-17", "close": 4.7702, "volume": 4650.0}, {"date": "2023-05-18", "close": 5.2142, "volume": 9991.0}, {"date": "2023-05-19", "close": 5.2142, "volume": null}, {"date": "2023-05-22", "close": 5.2142, "volume": null}, {"date": "2023-05-23", "close": 5.7002, "volume": 4338.0}, {"date": "2023-05-24", "close": 5.4002, "volume": 5216.0}, {"date": "2023-05-25", "close": 5.0402, "volume": 1000.0}, {"date": "2023-05-26", "close": 4.8002, "volume": 7083.0}, {"date": "2023-05-30", "close": 4.9202, "volume": 671.0}, {"date": "2023-05-31", "close": 5.5202, "volume": 208.0}, {"date": "2023-06-01", "close": 5.1518, "volume": 17.0}, {"date": "2023-06-02", "close": 5.1602, "volume": 507.0}, {"date": "2023-06-05", "close": 5.1602, "volume": null}, {"date": "2023-06-06", "close": 5.0402, "volume": 83.0}, {"date": "2023-06-07", "close": 5.068, "volume": 404.0}, {"date": "2023-06-08", "close": 5.068, "volume": null}, {"date": "2023-06-09", "close": 5.068, "volume": null}, {"date": "2023-06-12", "close": 4.9844, "volume": 833.0}, {"date": "2023-06-13", "close": 4.9844, "volume": null}, {"date": "2023-06-14", "close": 4.6802, "volume": 833.0}, {"date": "2023-06-15", "close": 4.6466, "volume": 417.0}, {"date": "2023-06-16", "close": 4.6466, "volume": null}, {"date": "2023-06-20", "close": 4.8002, "volume": 1958.0}, {"date": "2023-06-21", "close": 4.8002, "volume": 250.0}, {"date": "2023-06-22", "close": 4.8002, "volume": 258.0}, {"date": "2023-06-23", "close": 4.8002, "volume": null}, {"date": "2023-06-26", "close": 4.7006, "volume": 52.0}, {"date": "2023-06-27", "close": 4.3598, "volume": 8.0}, {"date": "2023-06-28", "close": 4.3802, "volume": 2796.0}, {"date": "2023-06-29", "close": 4.4402, "volume": 3971.0}, {"date": "2023-06-30", "close": 4.3766, "volume": 708.0}, {"date": "2023-07-03", "close": 4.3766, "volume": 458.0}, {"date": "2023-07-05", "close": 4.3766, "volume": null}, {"date": "2023-07-06", "close": 4.4162, "volume": 96.0}, {"date": "2023-07-07", "close": 4.355, "volume": 26.0}, {"date": "2023-07-10", "close": 4.355, "volume": null}, {"date": "2023-07-11", "close": 4.4618, "volume": 27.0}, {"date": "2023-07-12", "close": 4.4402, "volume": 4500.0}, {"date": "2023-07-13", "close": 4.4402, "volume": null}, {"date": "2023-07-14", "close": 4.5434, "volume": 75.0}, {"date": "2023-07-17", "close": 4.4624, "volume": 42.0}, {"date": "2023-07-18", "close": 4.4624, "volume": null}, {"date": "2023-07-19", "close": 4.8002, "volume": 4042.0}, {"date": "2023-07-20", "close": 4.8002, "volume": null}, {"date": "2023-07-21", "close": 4.8002, "volume": null}, {"date": "2023-07-24", "close": 4.8002, "volume": null}, {"date": "2023-07-25", "close": 4.8002, "volume": null}, {"date": "2023-07-26", "close": 4.8002, "volume": null}, {"date": "2023-07-27", "close": 4.8002, "volume": null}, {"date": "2023-07-28", "close": 4.8002, "volume": null}, {"date": "2023-07-31", "close": 4.1234, "volume": 446.0}, {"date": "2023-08-01", "close": 3.9458, "volume": 917.0}, {"date": "2023-08-02", "close": 4.2596, "volume": 1417.0}, {"date": "2023-08-03", "close": 4.2596, "volume": null}, {"date": "2023-08-04", "close": 4.1162, "volume": 433.0}, {"date": "2023-08-07", "close": 4.1162, "volume": null}, {"date": "2023-08-08", "close": 4.1402, "volume": 2750.0}, {"date": "2023-08-09", "close": 4.1402, "volume": null}, {"date": "2023-08-10", "close": 3.9602, "volume": 83.0}, {"date": "2023-08-11", "close": 3.9602, "volume": 208.0}, {"date": "2023-08-14", "close": 4.2722, "volume": 114.0}, {"date": "2023-08-15", "close": 4.0293, "volume": 83.0}, {"date": "2023-08-16", "close": 4.0293, "volume": null}, {"date": "2023-08-17", "close": 3.6001, "volume": 458.0}, {"date": "2023-08-18", "close": 3.6991, "volume": 62.0}, {"date": "2023-08-21", "close": 3.6001, "volume": 890.0}, {"date": "2023-08-22", "close": 3.7201, "volume": 833.0}, {"date": "2023-08-23", "close": 3.7201, "volume": null}, {"date": "2023-08-24", "close": 3.7201, "volume": null}, {"date": "2023-08-25", "close": 3.4897, "volume": 29.0}, {"date": "2023-08-28", "close": 3.9098, "volume": 417.0}, {"date": "2023-08-29", "close": 3.9098, "volume": null}, {"date": "2023-08-30", "close": 3.9002, "volume": 333.0}, {"date": "2023-08-31", "close": 3.9002, "volume": null}, {"date": "2023-09-01", "close": 3.9002, "volume": null}, {"date": "2023-09-05", "close": 3.7333, "volume": 667.0}, {"date": "2023-09-06", "close": 3.5701, "volume": 531.0}, {"date": "2023-09-07", "close": 3.5701, "volume": null}, {"date": "2023-09-08", "close": 4.5602, "volume": 958.0}, {"date": "2023-09-11", "close": 4.5728, "volume": 8541.0}, {"date": "2023-09-12", "close": 4.5728, "volume": null}, {"date": "2023-09-13", "close": 4.5554, "volume": 250.0}, {"date": "2023-09-14", "close": 4.4642, "volume": 250.0}, {"date": "2023-09-15", "close": 4.4642, "volume": null}, {"date": "2023-09-18", "close": 4.0802, "volume": 524.0}, {"date": "2023-09-19", "close": 3.8882, "volume": 492.0}, {"date": "2023-09-20", "close": 3.8882, "volume": null}, {"date": "2023-09-21", "close": 3.8882, "volume": null}, {"date": "2023-09-22", "close": 4.337, "volume": 8.0}, {"date": "2023-09-25", "close": 4.1406, "volume": 358.0}, {"date": "2023-09-26", "close": 4.3106, "volume": 6883.0}, {"date": "2023-09-27", "close": 4.0802, "volume": 1708.0}, {"date": "2023-09-28", "close": 4.0802, "volume": null}, {"date": "2023-09-29", "close": 4.169, "volume": 125.0}, {"date": "2023-10-02", "close": 3.8894, "volume": 21.0}, {"date": "2023-10-03", "close": 3.8894, "volume": null}, {"date": "2023-10-04", "close": 3.8894, "volume": null}, {"date": "2023-10-05", "close": 3.8894, "volume": null}, {"date": "2023-10-06", "close": 3.8894, "volume": null}, {"date": "2023-10-09", "close": 3.8894, "volume": null}, {"date": "2023-10-10", "close": 3.9645, "volume": 21.0}, {"date": "2023-10-11", "close": 3.6001, "volume": 458.0}, {"date": "2023-10-12", "close": 3.6001, "volume": null}, {"date": "2023-10-13", "close": 3.6517, "volume": 225.0}, {"date": "2023-10-16", "close": 3.8402, "volume": 881.0}, {"date": "2023-10-17", "close": 3.4831, "volume": 25.0}, {"date": "2023-10-18", "close": 3.4831, "volume": null}, {"date": "2023-10-19", "close": 3.2483, "volume": 21.0}, {"date": "2023-10-20", "close": 3.2483, "volume": null}, {"date": "2023-10-23", "close": 3.4681, "volume": 83.0}, {"date": "2023-10-24", "close": 3.4681, "volume": null}, {"date": "2023-10-25", "close": 3.4681, "volume": null}, {"date": "2023-10-26", "close": 3.4681, "volume": null}, {"date": "2023-10-27", "close": 3.4681, "volume": null}, {"date": "2023-10-30", "close": 2.8189, "volume": 83.0}, {"date": "2023-10-31", "close": 3.1393, "volume": 488.0}, {"date": "2023-11-01", "close": 2.8573, "volume": 83.0}, {"date": "2023-11-02", "close": 2.9809, "volume": 125.0}, {"date": "2023-11-03", "close": 3.0001, "volume": 952.0}, {"date": "2023-11-06", "close": 3.0001, "volume": null}, {"date": "2023-11-07", "close": 3.0757, "volume": 83.0}, {"date": "2023-11-08", "close": 3.0697, "volume": 917.0}, {"date": "2023-11-09", "close": 2.7764, "volume": 11.0}, {"date": "2023-11-10", "close": 2.6456, "volume": 158.0}, {"date": "2023-11-13", "close": 2.7601, "volume": 1250.0}, {"date": "2023-11-14", "close": 3.0001, "volume": 3125.0}, {"date": "2023-11-15", "close": 3.1086, "volume": 1417.0}, {"date": "2023-11-16", "close": 3.7766, "volume": 1369.0}, {"date": "2023-11-17", "close": 4.0484, "volume": 358.0}, {"date": "2023-11-20", "close": 4.9826, "volume": 2679.0}, {"date": "2023-11-21", "close": 4.3898, "volume": 389.0}, {"date": "2023-11-22", "close": 4.3898, "volume": null}, {"date": "2023-11-24", "close": 4.3898, "volume": null}, {"date": "2023-11-27", "close": 4.3154, "volume": 231.0}, {"date": "2023-11-28", "close": 4.4606, "volume": 329.0}, {"date": "2023-11-29", "close": 4.4588, "volume": 42.0}, {"date": "2023-11-30", "close": 4.328, "volume": 270.0}, {"date": "2023-12-01", "close": 4.2002, "volume": 333.0}, {"date": "2023-12-04", "close": 4.2016, "volume": 1808.0}, {"date": "2023-12-05", "close": 4.2016, "volume": null}, {"date": "2023-12-06", "close": 3.9758, "volume": 153.0}, {"date": "2023-12-07", "close": 3.9758, "volume": null}, {"date": "2023-12-08", "close": 3.9758, "volume": null}, {"date": "2023-12-11", "close": 3.7874, "volume": 2083.0}, {"date": "2023-12-12", "close": 3.7874, "volume": null}, {"date": "2023-12-13", "close": 4.019, "volume": 1292.0}, {"date": "2023-12-14", "close": 4.172, "volume": 208.0}, {"date": "2023-12-15", "close": 4.172, "volume": null}, {"date": "2023-12-18", "close": 4.0802, "volume": 442.0}, {"date": "2023-12-19", "close": 4.0802, "volume": null}, {"date": "2023-12-20", "close": 4.0802, "volume": null}, {"date": "2023-12-21", "close": 4.0802, "volume": null}, {"date": "2023-12-22", "close": 3.8222, "volume": 417.0}, {"date": "2023-12-26", "close": 3.8222, "volume": null}, {"date": "2023-12-27", "close": 3.9002, "volume": 375.0}, {"date": "2023-12-28", "close": 3.9002, "volume": 517.0}, {"date": "2023-12-29", "close": 3.9002, "volume": null}, {"date": "2024-01-02", "close": 3.959, "volume": 208.0}, {"date": "2024-01-03", "close": 4.2002, "volume": 1142.0}, {"date": "2024-01-04", "close": 4.1289, "volume": 1100.0}, {"date": "2024-01-05", "close": 4.1289, "volume": null}, {"date": "2024-01-08", "close": 4.2002, "volume": 1417.0}, {"date": "2024-01-09", "close": 4.0802, "volume": 486.0}, {"date": "2024-01-10", "close": 4.0802, "volume": null}, {"date": "2024-01-11", "close": 4.0802, "volume": null}, {"date": "2024-01-12", "close": 4.0802, "volume": null}, {"date": "2024-01-16", "close": 4.0802, "volume": null}, {"date": "2024-01-17", "close": 4.8338, "volume": 810.0}, {"date": "2024-01-18", "close": 4.415, "volume": 221.0}, {"date": "2024-01-19", "close": 4.3265, "volume": 510.0}, {"date": "2024-01-22", "close": 4.7264, "volume": 3583.0}, {"date": "2024-01-23", "close": 4.7264, "volume": null}, {"date": "2024-01-24", "close": 4.7264, "volume": null}, {"date": "2024-01-25", "close": 4.7264, "volume": null}, {"date": "2024-01-26", "close": 4.7264, "volume": null}, {"date": "2024-01-29", "close": 4.7264, "volume": null}, {"date": "2024-01-30", "close": 4.6046, "volume": 1283.0}, {"date": "2024-01-31", "close": 4.7246, "volume": 667.0}, {"date": "2024-02-01", "close": 4.5722, "volume": 1083.0}, {"date": "2024-02-02", "close": 4.5722, "volume": null}, {"date": "2024-02-05", "close": 4.7721, "volume": 1862.0}, {"date": "2024-02-06", "close": 4.7474, "volume": 1549.0}, {"date": "2024-02-07", "close": 4.8758, "volume": 1558.0}, {"date": "2024-02-08", "close": 4.8878, "volume": 8.0}, {"date": "2024-02-09", "close": 4.697, "volume": 95.0}, {"date": "2024-02-12", "close": 4.6502, "volume": 30245.0}, {"date": "2024-02-13", "close": 4.9364, "volume": 532.0}, {"date": "2024-02-14", "close": 4.9364, "volume": null}, {"date": "2024-02-15", "close": 5.0282, "volume": 2297.0}, {"date": "2024-02-16", "close": 4.9202, "volume": 1038.0}, {"date": "2024-02-20", "close": 6.6975, "volume": 570.0}, {"date": "2024-02-21", "close": 6.1202, "volume": 1050.0}, {"date": "2024-02-22", "close": 6.3435, "volume": 3867.0}, {"date": "2024-02-23", "close": 6.1202, "volume": 1167.0}, {"date": "2024-02-26", "close": 5.9282, "volume": 125.0}, {"date": "2024-02-27", "close": 5.9282, "volume": null}, {"date": "2024-02-28", "close": 6.1526, "volume": 583.0}, {"date": "2024-02-29", "close": 6.5031, "volume": 333.0}, {"date": "2024-03-01", "close": 6.1526, "volume": 167.0}, {"date": "2024-03-04", "close": 6.2907, "volume": 61.0}, {"date": "2024-03-05", "close": 6.2907, "volume": null}, {"date": "2024-03-06", "close": 5.6762, "volume": 158.0}, {"date": "2024-03-07", "close": 5.729, "volume": 625.0}, {"date": "2024-03-08", "close": 5.6552, "volume": 568.0}, {"date": "2024-03-11", "close": 5.5202, "volume": 1388.0}, {"date": "2024-03-12", "close": 4.8242, "volume": 425.0}, {"date": "2024-03-13", "close": 5.4986, "volume": 83.0}, {"date": "2024-03-14", "close": 4.7486, "volume": 1167.0}, {"date": "2024-03-15", "close": 4.7486, "volume": null}, {"date": "2024-03-18", "close": 5.3426, "volume": 208.0}, {"date": "2024-03-19", "close": 5.3426, "volume": null}, {"date": "2024-03-20", "close": 4.3418, "volume": 696.0}, {"date": "2024-03-21", "close": 4.3418, "volume": null}, {"date": "2024-03-22", "close": 4.3202, "volume": 553.0}, {"date": "2024-03-25", "close": 4.3202, "volume": 250.0}, {"date": "2024-03-26", "close": 4.133, "volume": 762.0}, {"date": "2024-03-27", "close": 4.2446, "volume": 1375.0}, {"date": "2024-03-28", "close": 4.493, "volume": 217.0}, {"date": "2024-04-01", "close": 5.3378, "volume": 89.0}, {"date": "2024-04-02", "close": 5.3378, "volume": null}, {"date": "2024-04-03", "close": 4.9946, "volume": 167.0}, {"date": "2024-04-04", "close": 4.9202, "volume": 334.0}, {"date": "2024-04-05", "close": 4.9202, "volume": null}, {"date": "2024-04-08", "close": 4.6802, "volume": 2522.0}, {"date": "2024-04-09", "close": 4.6802, "volume": null}, {"date": "2024-04-10", "close": 4.3202, "volume": 2499.0}, {"date": "2024-04-11", "close": 4.0802, "volume": 3871.0}, {"date": "2024-04-12", "close": 4.4606, "volume": 1250.0}, {"date": "2024-04-15", "close": 4.4606, "volume": null}, {"date": "2024-04-16", "close": 4.4402, "volume": 1571.0}, {"date": "2024-04-17", "close": 4.6742, "volume": 7500.0}, {"date": "2024-04-18", "close": 4.6814, "volume": 83.0}, {"date": "2024-04-19", "close": 4.4522, "volume": 2429.0}, {"date": "2024-04-22", "close": 4.3178, "volume": 1257.0}, {"date": "2024-04-23", "close": 4.0886, "volume": 100.0}, {"date": "2024-04-24", "close": 4.0886, "volume": null}, {"date": "2024-04-25", "close": 3.9614, "volume": 1251.0}, {"date": "2024-04-26", "close": 3.9614, "volume": null}, {"date": "2024-04-29", "close": 3.9614, "volume": 1687.0}, {"date": "2024-04-30", "close": 3.9842, "volume": 1562.0}, {"date": "2024-05-01", "close": 3.8318, "volume": 83.0}, {"date": "2024-05-02", "close": 3.8402, "volume": 8594.0}, {"date": "2024-05-03", "close": 3.8402, "volume": null}, {"date": "2024-05-06", "close": 3.8402, "volume": 167.0}, {"date": "2024-05-07", "close": 3.8402, "volume": null}, {"date": "2024-05-08", "close": 3.8402, "volume": null}, {"date": "2024-05-09", "close": 3.8486, "volume": 125.0}, {"date": "2024-05-10", "close": 4.0802, "volume": 17.0}, {"date": "2024-05-13", "close": 4.085, "volume": 231.0}, {"date": "2024-05-14", "close": 4.085, "volume": null}, {"date": "2024-05-15", "close": 4.4162, "volume": 83.0}, {"date": "2024-05-16", "close": 4.2002, "volume": 500.0}, {"date": "2024-05-17", "close": 4.2002, "volume": 242.0}, {"date": "2024-05-20", "close": 4.4162, "volume": 167.0}, {"date": "2024-05-21", "close": 4.1012, "volume": 169.0}, {"date": "2024-05-22", "close": 4.1012, "volume": null}, {"date": "2024-05-23", "close": 3.9014, "volume": 2329.0}, {"date": "2024-05-24", "close": 3.9014, "volume": null}, {"date": "2024-05-28", "close": 4.3202, "volume": 404.0}, {"date": "2024-05-29", "close": 4.2554, "volume": 289.0}, {"date": "2024-05-30", "close": 4.5998, "volume": 4700.0}, {"date": "2024-05-31", "close": 4.5314, "volume": 1250.0}, {"date": "2024-06-03", "close": 4.5314, "volume": null}, {"date": "2024-06-04", "close": 4.5314, "volume": null}, {"date": "2024-06-05", "close": 4.5314, "volume": null}, {"date": "2024-06-06", "close": 4.5314, "volume": null}, {"date": "2024-06-07", "close": 4.5314, "volume": null}, {"date": "2024-06-10", "close": 4.5314, "volume": null}, {"date": "2024-06-11", "close": 3.9854, "volume": 52.0}, {"date": "2024-06-12", "close": 4.967, "volume": 857.0}, {"date": "2024-06-13", "close": 4.967, "volume": null}, {"date": "2024-06-14", "close": 4.967, "volume": null}, {"date": "2024-06-17", "close": 4.7162, "volume": 667.0}, {"date": "2024-06-18", "close": 4.6616, "volume": 254.0}, {"date": "2024-06-20", "close": 4.6616, "volume": null}, {"date": "2024-06-21", "close": 5.6402, "volume": 9520.0}, {"date": "2024-06-24", "close": 5.3851, "volume": 183.0}, {"date": "2024-06-25", "close": 5.3851, "volume": null}, {"date": "2024-06-26", "close": 4.6526, "volume": 1876.0}, {"date": "2024-06-27", "close": 4.8788, "volume": 149.0}, {"date": "2024-06-28", "close": 4.8914, "volume": 637.0}, {"date": "2024-07-01", "close": 4.8914, "volume": 133.0}, {"date": "2024-07-02", "close": 4.7474, "volume": 583.0}, {"date": "2024-07-03", "close": 5.3018, "volume": 5373.0}, {"date": "2024-07-05", "close": 4.517, "volume": 342.0}, {"date": "2024-07-08", "close": 4.517, "volume": null}, {"date": "2024-07-09", "close": 4.517, "volume": null}, {"date": "2024-07-10", "close": 4.517, "volume": null}, {"date": "2024-07-11", "close": 4.4162, "volume": 501.0}, {"date": "2024-07-12", "close": 4.481, "volume": 4842.0}, {"date": "2024-07-15", "close": 4.3202, "volume": 167.0}, {"date": "2024-07-16", "close": 4.2662, "volume": 1250.0}, {"date": "2024-07-17", "close": 4.2002, "volume": 3792.0}, {"date": "2024-07-18", "close": 4.2002, "volume": null}, {"date": "2024-07-19", "close": 4.2002, "volume": 47.0}, {"date": "2024-07-22", "close": 4.3202, "volume": 542.0}, {"date": "2024-07-23", "close": 4.3202, "volume": 167.0}, {"date": "2024-07-24", "close": 4.3202, "volume": null}, {"date": "2024-07-25", "close": 4.3514, "volume": 166.0}, {"date": "2024-07-26", "close": 4.25, "volume": 1567.0}, {"date": "2024-07-29", "close": 4.25, "volume": null}, {"date": "2024-07-30", "close": 4.25, "volume": null}, {"date": "2024-07-31", "close": 4.1966, "volume": 1792.0}, {"date": "2024-08-01", "close": 4.0634, "volume": 1408.0}, {"date": "2024-08-02", "close": 4.0802, "volume": 138.0}, {"date": "2024-08-05", "close": 4.0802, "volume": null}, {"date": "2024-08-06", "close": 3.9722, "volume": 172.0}, {"date": "2024-08-07", "close": 3.9722, "volume": null}, {"date": "2024-08-08", "close": 4.1054, "volume": 83.0}, {"date": "2024-08-09", "close": 3.9722, "volume": 162.0}, {"date": "2024-08-12", "close": 4.0682, "volume": 2042.0}, {"date": "2024-08-13", "close": 4.0682, "volume": null}, {"date": "2024-08-14", "close": 4.2464, "volume": 467.0}, {"date": "2024-08-15", "close": 4.3202, "volume": 1712.0}, {"date": "2024-08-16", "close": 4.3202, "volume": 833.0}, {"date": "2024-08-19", "close": 4.3202, "volume": null}, {"date": "2024-08-20", "close": 4.1852, "volume": 917.0}, {"date": "2024-08-21", "close": 4.2836, "volume": 12.0}, {"date": "2024-08-22", "close": 4.2758, "volume": 125.0}, {"date": "2024-08-23", "close": 4.2758, "volume": null}, {"date": "2024-08-26", "close": 4.8242, "volume": 1159.0}, {"date": "2024-08-27", "close": 4.8242, "volume": null}, {"date": "2024-08-28", "close": 4.8242, "volume": null}, {"date": "2024-08-29", "close": 4.7702, "volume": 5833.0}, {"date": "2024-08-30", "close": 4.7702, "volume": 1042.0}, {"date": "2024-09-03", "close": 4.6939, "volume": 85.0}, {"date": "2024-09-04", "close": 4.4402, "volume": 144.0}, {"date": "2024-09-05", "close": 4.4402, "volume": null}, {"date": "2024-09-06", "close": 4.4402, "volume": 1750.0}, {"date": "2024-09-09", "close": 4.6508, "volume": 20174.0}, {"date": "2024-09-10", "close": 4.6508, "volume": null}, {"date": "2024-09-11", "close": 4.6508, "volume": null}, {"date": "2024-09-12", "close": 4.4882, "volume": 110.0}, {"date": "2024-09-13", "close": 4.6694, "volume": 1124.0}, {"date": "2024-09-16", "close": 4.3202, "volume": 1329.0}, {"date": "2024-09-17", "close": 4.3202, "volume": 16.0}, {"date": "2024-09-18", "close": 4.5848, "volume": 458.0}, {"date": "2024-09-19", "close": 4.5722, "volume": 1753.0}, {"date": "2024-09-20", "close": 4.5722, "volume": null}, {"date": "2024-09-23", "close": 4.5602, "volume": 444.0}, {"date": "2024-09-24", "close": 4.2002, "volume": 3162.0}, {"date": "2024-09-25", "close": 4.6562, "volume": 618.0}, {"date": "2024-09-26", "close": 4.6562, "volume": null}, {"date": "2024-09-27", "close": 4.6562, "volume": null}, {"date": "2024-09-30", "close": 4.0208, "volume": 383.0}, {"date": "2024-10-01", "close": 4.2326, "volume": 33.0}, {"date": "2024-10-02", "close": 4.2326, "volume": null}, {"date": "2024-10-03", "close": 4.4282, "volume": 117.0}, {"date": "2024-10-04", "close": 4.712, "volume": 408.0}, {"date": "2024-10-07", "close": 4.7414, "volume": 3644.0}, {"date": "2024-10-08", "close": 5.2802, "volume": 3737.0}, {"date": "2024-10-09", "close": 5.1236, "volume": 306.0}, {"date": "2024-10-10", "close": 5.7242, "volume": 83.0}, {"date": "2024-10-11", "close": 5.5646, "volume": 1017.0}, {"date": "2024-10-14", "close": 5.5646, "volume": 56.0}, {"date": "2024-10-15", "close": 5.0648, "volume": 42.0}, {"date": "2024-10-16", "close": 5.0648, "volume": null}, {"date": "2024-10-17", "close": 5.9342, "volume": 375.0}, {"date": "2024-10-18", "close": 6.7221, "volume": 3833.0}, {"date": "2024-10-21", "close": 6.3603, "volume": 8519.0}, {"date": "2024-10-22", "close": 5.5202, "volume": 426.0}, {"date": "2024-10-23", "close": 6.224, "volume": 127.0}, {"date": "2024-10-24", "close": 6.6003, "volume": 15527.0}, {"date": "2024-10-25", "close": 7.0803, "volume": 10506.0}, {"date": "2024-10-28", "close": 7.3179, "volume": 16931.0}, {"date": "2024-10-29", "close": 7.3803, "volume": 11807.0}, {"date": "2024-10-30", "close": 7.7655, "volume": 6443.0}, {"date": "2024-10-31", "close": 7.8297, "volume": 47.0}, {"date": "2024-11-01", "close": 7.2003, "volume": 2292.0}, {"date": "2024-11-04", "close": 7.3905, "volume": 335.0}, {"date": "2024-11-05", "close": 7.6431, "volume": 806.0}, {"date": "2024-11-06", "close": 7.2537, "volume": 669.0}, {"date": "2024-11-07", "close": 7.5843, "volume": 4921.0}, {"date": "2024-11-08", "close": 7.5003, "volume": 2095.0}, {"date": "2024-11-11", "close": 7.6077, "volume": 4596.0}, {"date": "2024-11-12", "close": 7.4403, "volume": 8239.0}, {"date": "2024-11-13", "close": 7.4403, "volume": 9871.0}, {"date": "2024-11-14", "close": 7.0335, "volume": 7766.0}, {"date": "2024-11-15", "close": 7.0203, "volume": 4818.0}, {"date": "2024-11-18", "close": 7.0803, "volume": 444.0}, {"date": "2024-11-19", "close": 6.7203, "volume": 4058.0}, {"date": "2024-11-20", "close": 6.7539, "volume": 14623.0}, {"date": "2024-11-21", "close": 6.9279, "volume": 4683.0}, {"date": "2024-11-22", "close": 6.3603, "volume": 3313.0}, {"date": "2024-11-25", "close": 6.6048, "volume": 2500.0}, {"date": "2024-11-26", "close": 6.3603, "volume": 3361.0}, {"date": "2024-11-27", "close": 6.1196, "volume": 4771.0}, {"date": "2024-11-29", "close": 6.1118, "volume": 233.0}, {"date": "2024-12-02", "close": 6.5403, "volume": 7541.0}, {"date": "2024-12-03", "close": 6.1514, "volume": 10797.0}, {"date": "2024-12-04", "close": 6.113, "volume": 1833.0}, {"date": "2024-12-05", "close": 7.2003, "volume": 7214.0}, {"date": "2024-12-06", "close": 6.7503, "volume": 6283.0}, {"date": "2024-12-09", "close": 7.2603, "volume": 14002.0}, {"date": "2024-12-10", "close": 8.2275, "volume": 18889.0}, {"date": "2024-12-11", "close": 10.0144, "volume": 19734.0}, {"date": "2024-12-12", "close": 8.5599, "volume": 6030.0}, {"date": "2024-12-13", "close": 8.4003, "volume": 3221.0}, {"date": "2024-12-16", "close": 8.836, "volume": 3494.0}, {"date": "2024-12-17", "close": 7.8003, "volume": 41928.0}, {"date": "2024-12-18", "close": 7.4571, "volume": 21366.0}, {"date": "2024-12-19", "close": 7.0923, "volume": 6869.0}, {"date": "2024-12-20", "close": 7.3203, "volume": 22708.0}, {"date": "2024-12-23", "close": 7.3467, "volume": 5401.0}, {"date": "2024-12-24", "close": 7.4403, "volume": 3349.0}, {"date": "2024-12-26", "close": 7.4403, "volume": 5098.0}, {"date": "2024-12-27", "close": 7.157, "volume": 4474.0}, {"date": "2024-12-30", "close": 7.0521, "volume": 5908.0}, {"date": "2024-12-31", "close": 7.0803, "volume": 1024.0}, {"date": "2025-01-02", "close": 7.5735, "volume": 879.0}, {"date": "2025-01-03", "close": 7.0803, "volume": 2049.0}, {"date": "2025-01-06", "close": 7.2531, "volume": 1714.0}, {"date": "2025-01-07", "close": 7.2003, "volume": 105.0}, {"date": "2025-01-08", "close": 7.3582, "volume": 242.0}, {"date": "2025-01-10", "close": 7.1847, "volume": 57.0}, {"date": "2025-01-13", "close": 7.0803, "volume": 2394.0}, {"date": "2025-01-14", "close": 6.8319, "volume": 17.0}, {"date": "2025-01-15", "close": 6.9627, "volume": 1158.0}, {"date": "2025-01-16", "close": 6.8433, "volume": 26.0}, {"date": "2025-01-17", "close": 6.9231, "volume": 21.0}, {"date": "2025-01-21", "close": 7.3839, "volume": 1211.0}, {"date": "2025-01-22", "close": 7.3803, "volume": 866.0}, {"date": "2025-01-23", "close": 7.3803, "volume": 5855.0}, {"date": "2025-01-24", "close": 7.2303, "volume": 1564.0}, {"date": "2025-01-27", "close": 7.2423, "volume": 525.0}, {"date": "2025-01-28", "close": 7.2003, "volume": 4661.0}, {"date": "2025-01-29", "close": 7.0881, "volume": 8500.0}, {"date": "2025-01-30", "close": 6.6363, "volume": 49871.0}, {"date": "2025-01-31", "close": 6.8199, "volume": 2078.0}, {"date": "2025-02-03", "close": 6.6603, "volume": 45048.0}, {"date": "2025-02-04", "close": 6.8673, "volume": 94513.0}, {"date": "2025-02-05", "close": 6.7689, "volume": 98091.0}, {"date": "2025-02-06", "close": 6.3723, "volume": 1995.0}, {"date": "2025-02-07", "close": 6.4911, "volume": 2854.0}, {"date": "2025-02-10", "close": 6.5895, "volume": 95120.0}, {"date": "2025-02-11", "close": 6.2643, "volume": 9415.0}, {"date": "2025-02-12", "close": 6.6003, "volume": 11905.0}, {"date": "2025-02-13", "close": 6.173, "volume": 118787.0}, {"date": "2025-02-14", "close": 6.4049, "volume": 1382.0}, {"date": "2025-02-18", "close": 6.3219, "volume": 627.0}, {"date": "2025-02-19", "close": 6.3603, "volume": 3550.0}, {"date": "2025-02-20", "close": 6.5811, "volume": 2287.0}, {"date": "2025-02-21", "close": 6.6921, "volume": 855.0}, {"date": "2025-02-24", "close": 6.0518, "volume": 7891.0}, {"date": "2025-02-25", "close": 6.6353, "volume": 1102.0}, {"date": "2025-02-26", "close": 7.0047, "volume": 2138.0}, {"date": "2025-02-27", "close": 6.6843, "volume": 7773.0}, {"date": "2025-02-28", "close": 7.3803, "volume": 5466.0}, {"date": "2025-03-03", "close": 6.7407, "volume": 1333.0}, {"date": "2025-03-04", "close": 7.0803, "volume": 2553.0}, {"date": "2025-03-05", "close": 6.9362, "volume": 1142.0}, {"date": "2025-03-06", "close": 7.2759, "volume": 1114.0}, {"date": "2025-03-07", "close": 7.0413, "volume": 3000.0}, {"date": "2025-03-10", "close": 7.3203, "volume": 4338.0}, {"date": "2025-03-11", "close": 7.3203, "volume": 6875.0}, {"date": "2025-03-12", "close": 7.7871, "volume": 1287.0}, {"date": "2025-03-13", "close": 7.5507, "volume": 7190.0}, {"date": "2025-03-14", "close": 7.8255, "volume": 2942.0}, {"date": "2025-03-17", "close": 7.0803, "volume": 6518.0}, {"date": "2025-03-18", "close": 7.1979, "volume": 2748.0}, {"date": "2025-03-19", "close": 6.3759, "volume": 2589.0}, {"date": "2025-03-20", "close": 6.4659, "volume": 6027.0}, {"date": "2025-03-21", "close": 6.4803, "volume": 8074.0}, {"date": "2025-03-24", "close": 7.1643, "volume": 7108.0}, {"date": "2025-03-25", "close": 6.6003, "volume": 4641.0}, {"date": "2025-03-26", "close": 6.6003, "volume": 6000.0}, {"date": "2025-03-27", "close": 6.6459, "volume": 667.0}, {"date": "2025-03-28", "close": 6.7851, "volume": 2292.0}, {"date": "2025-03-31", "close": 6.7851, "volume": 7407.0}, {"date": "2025-04-01", "close": 6.167, "volume": 6254.0}, {"date": "2025-04-02", "close": 6.2402, "volume": 1750.0}, {"date": "2025-04-03", "close": 5.7962, "volume": 2422.0}, {"date": "2025-04-04", "close": 5.6762, "volume": 2794.0}, {"date": "2025-04-07", "close": 5.5202, "volume": 2484.0}, {"date": "2025-04-08", "close": 5.5202, "volume": 278.0}, {"date": "2025-04-09", "close": 5.2256, "volume": 948.0}, {"date": "2025-04-10", "close": 5.219, "volume": 451.0}, {"date": "2025-04-11", "close": 5.399, "volume": 187.0}, {"date": "2025-04-14", "close": 5.399, "volume": null}, {"date": "2025-04-15", "close": 5.399, "volume": null}, {"date": "2025-04-16", "close": 5.4002, "volume": 3802.0}, {"date": "2025-04-17", "close": 5.5352, "volume": 833.0}, {"date": "2025-04-21", "close": 5.5202, "volume": 4333.0}, {"date": "2025-04-22", "close": 5.4002, "volume": 3292.0}, {"date": "2025-04-23", "close": 6.0278, "volume": 2583.0}, {"date": "2025-04-24", "close": 5.7614, "volume": 221.0}, {"date": "2025-04-25", "close": 5.5442, "volume": 289.0}, {"date": "2025-04-28", "close": 5.5442, "volume": null}, {"date": "2025-04-29", "close": 5.5802, "volume": 6549.0}, {"date": "2025-04-30", "close": 5.7602, "volume": 4533.0}, {"date": "2025-05-01", "close": 5.4842, "volume": 2692.0}, {"date": "2025-05-02", "close": 5.6042, "volume": 1154.0}, {"date": "2025-05-05", "close": 5.5826, "volume": 1558.0}, {"date": "2025-05-06", "close": 5.792, "volume": 83.0}, {"date": "2025-05-07", "close": 5.792, "volume": null}, {"date": "2025-05-08", "close": 5.7842, "volume": 42.0}, {"date": "2025-05-09", "close": 5.7842, "volume": null}, {"date": "2025-05-12", "close": 5.4602, "volume": 2952.0}, {"date": "2025-05-13", "close": 5.4902, "volume": 5237.0}, {"date": "2025-05-14", "close": 5.6114, "volume": 795.0}, {"date": "2025-05-15", "close": 5.7602, "volume": 3750.0}, {"date": "2025-05-16", "close": 5.8802, "volume": 11536.0}, {"date": "2025-05-19", "close": 5.8802, "volume": 2833.0}, {"date": "2025-05-20", "close": 5.9702, "volume": 5358.0}, {"date": "2025-05-21", "close": 5.6402, "volume": 12098.0}, {"date": "2025-05-22", "close": 6.1202, "volume": 26634.0}, {"date": "2025-05-23", "close": 6.7059, "volume": 17438.0}, {"date": "2025-05-27", "close": 6.1202, "volume": 7540.0}, {"date": "2025-05-28", "close": 5.7662, "volume": 4416.0}, {"date": "2025-05-29", "close": 5.7302, "volume": 16556.0}, {"date": "2025-05-30", "close": 5.6842, "volume": 21058.0}, {"date": "2025-06-02", "close": 5.4002, "volume": 5465.0}, {"date": "2025-06-03", "close": 5.099, "volume": 30304.0}, {"date": "2025-06-04", "close": 5.0402, "volume": 3292.0}, {"date": "2025-06-05", "close": 4.9202, "volume": 6283.0}, {"date": "2025-06-06", "close": 4.931, "volume": 2925.0}, {"date": "2025-06-09", "close": 4.9034, "volume": 6208.0}, {"date": "2025-06-10", "close": 5.0162, "volume": 4583.0}, {"date": "2025-06-11", "close": 4.9646, "volume": 2708.0}, {"date": "2025-06-12", "close": 5.2178, "volume": 5498.0}, {"date": "2025-06-13", "close": 4.9202, "volume": 11796.0}, {"date": "2025-06-16", "close": 4.7906, "volume": 1356.0}, {"date": "2025-06-17", "close": 4.6898, "volume": 3463.0}, {"date": "2025-06-18", "close": 4.9364, "volume": 869.0}, {"date": "2025-06-20", "close": 4.7162, "volume": 8541.0}, {"date": "2025-06-23", "close": 4.7882, "volume": 1742.0}, {"date": "2025-06-24", "close": 4.8002, "volume": 4680.0}, {"date": "2025-06-25", "close": 5.2202, "volume": 7041.0}, {"date": "2025-06-26", "close": 5.3642, "volume": 7203.0}, {"date": "2025-06-27", "close": 4.9646, "volume": 11500.0}, {"date": "2025-06-30", "close": 6.2282, "volume": 20310.0}, {"date": "2025-07-01", "close": 6.2282, "volume": 2383.0}, {"date": "2025-07-02", "close": 5.6468, "volume": 14810.0}, {"date": "2025-07-03", "close": 5.6468, "volume": null}, {"date": "2025-07-07", "close": 5.6402, "volume": 9737.0}, {"date": "2025-07-08", "close": 5.6306, "volume": 4450.0}, {"date": "2025-07-09", "close": 5.4614, "volume": 501.0}, {"date": "2025-07-10", "close": 4.9606, "volume": 2790.0}, {"date": "2025-07-11", "close": 5.2718, "volume": 643.0}, {"date": "2025-07-14", "close": 5.0448, "volume": 208.0}, {"date": "2025-07-15", "close": 4.8974, "volume": 1300.0}, {"date": "2025-07-16", "close": 5.1835, "volume": 6841.0}, {"date": "2025-07-17", "close": 5.2142, "volume": 585.0}, {"date": "2025-07-18", "close": 5.2478, "volume": 69.0}, {"date": "2025-07-21", "close": 5.2478, "volume": null}, {"date": "2025-07-22", "close": 5.2622, "volume": 216.0}, {"date": "2025-07-23", "close": 5.0402, "volume": 208.0}, {"date": "2025-07-24", "close": 5.0402, "volume": 771.0}, {"date": "2025-07-25", "close": 4.955, "volume": 5037.0}, {"date": "2025-07-28", "close": 4.7102, "volume": 831.0}, {"date": "2025-07-29", "close": 4.9394, "volume": 8466.0}, {"date": "2025-07-30", "close": 4.8998, "volume": 2912.0}, {"date": "2025-07-31", "close": 4.8182, "volume": 2844.0}, {"date": "2025-08-01", "close": 4.9442, "volume": 4291.0}, {"date": "2025-08-04", "close": 4.9442, "volume": 2415.0}, {"date": "2025-08-05", "close": 4.9442, "volume": null}, {"date": "2025-08-06", "close": 5.2658, "volume": 542.0}, {"date": "2025-08-07", "close": 4.9142, "volume": 4086.0}, {"date": "2025-08-08", "close": 5.471, "volume": 1954.0}, {"date": "2025-08-11", "close": 5.2802, "volume": 3400.0}, {"date": "2025-08-12", "close": 5.2802, "volume": null}, {"date": "2025-08-13", "close": 4.943, "volume": 4791.0}, {"date": "2025-08-14", "close": 5.0277, "volume": 437.0}, {"date": "2025-08-15", "close": 5.1374, "volume": 2792.0}, {"date": "2025-08-18", "close": 4.8446, "volume": 3898.0}, {"date": "2025-08-19", "close": 5.2022, "volume": 4959.0}, {"date": "2025-08-20", "close": 4.9094, "volume": 27.0}, {"date": "2025-08-21", "close": 4.9094, "volume": null}, {"date": "2025-08-22", "close": 5.141, "volume": 1250.0}, {"date": "2025-08-25", "close": 5.1596, "volume": 4167.0}, {"date": "2025-08-26", "close": 5.2706, "volume": 1667.0}, {"date": "2025-08-27", "close": 5.2802, "volume": 954.0}, {"date": "2025-08-28", "close": 5.171, "volume": 15.0}, {"date": "2025-08-29", "close": 5.2202, "volume": 21.0}, {"date": "2025-09-02", "close": 5.5154, "volume": 3633.0}, {"date": "2025-09-03", "close": 5.573, "volume": 8291.0}, {"date": "2025-09-04", "close": 5.5363, "volume": 8016.0}, {"date": "2025-09-05", "close": 5.6942, "volume": 14698.0}, {"date": "2025-09-08", "close": 5.669, "volume": 8548.0}, {"date": "2025-09-09", "close": 5.8994, "volume": 13213.0}, {"date": "2025-09-10", "close": 5.7986, "volume": 11120.0}, {"date": "2025-09-11", "close": 6.1202, "volume": 12999.0}, {"date": "2025-09-12", "close": 5.939, "volume": 1424.0}, {"date": "2025-09-15", "close": 5.8394, "volume": 4110.0}, {"date": "2025-09-16", "close": 5.8394, "volume": null}, {"date": "2025-09-17", "close": 5.6126, "volume": 3475.0}, {"date": "2025-09-18", "close": 5.4482, "volume": 2109.0}, {"date": "2025-09-19", "close": 5.6402, "volume": 417.0}, {"date": "2025-09-22", "close": 5.5397, "volume": 2542.0}, {"date": "2025-09-23", "close": 6.0206, "volume": 1417.0}, {"date": "2025-09-24", "close": 5.7926, "volume": 1221.0}, {"date": "2025-09-25", "close": 5.7926, "volume": null}, {"date": "2025-09-26", "close": 5.8802, "volume": 13979.0}, {"date": "2025-09-29", "close": 6.1958, "volume": 10001.0}, {"date": "2025-09-30", "close": 6.0704, "volume": 6916.0}, {"date": "2025-10-01", "close": 6.0878, "volume": 83.0}, {"date": "2025-10-02", "close": 6.2246, "volume": 311.0}, {"date": "2025-10-03", "close": 6.8264, "volume": 17231.0}, {"date": "2025-10-06", "close": 6.9735, "volume": 3376.0}, {"date": "2025-10-07", "close": 7.2387, "volume": 4650.0}, {"date": "2025-10-08", "close": 6.8403, "volume": 3402.0}, {"date": "2025-10-09", "close": 6.9507, "volume": 99.0}, {"date": "2025-10-10", "close": 7.1079, "volume": 27953.0}, {"date": "2025-10-13", "close": 7.1079, "volume": 85.0}, {"date": "2025-10-14", "close": 6.6963, "volume": 2562.0}, {"date": "2025-10-15", "close": 6.3603, "volume": 1166.0}, {"date": "2025-10-16", "close": 6.8403, "volume": 2285.0}, {"date": "2025-10-17", "close": 6.8667, "volume": 2941.0}, {"date": "2025-10-20", "close": 6.7719, "volume": 994.0}, {"date": "2025-10-21", "close": 6.3603, "volume": 1892.0}, {"date": "2025-10-22", "close": 6.435, "volume": 1784.0}, {"date": "2025-10-23", "close": 6.2945, "volume": 1410.0}, {"date": "2025-10-24", "close": 6.4109, "volume": 1216.0}, {"date": "2025-10-27", "close": 6.0422, "volume": 11640.0}, {"date": "2025-10-28", "close": 6.4155, "volume": 1417.0}, {"date": "2025-10-29", "close": 6.5955, "volume": 11540.0}, {"date": "2025-10-30", "close": 6.4983, "volume": 19774.0}, {"date": "2025-10-31", "close": 6.4995, "volume": 4761.0}, {"date": "2025-11-03", "close": 6.5067, "volume": 9177.0}, {"date": "2025-11-04", "close": 5.8694, "volume": 4376.0}, {"date": "2025-11-05", "close": 5.8802, "volume": 3000.0}, {"date": "2025-11-06", "close": 5.7002, "volume": 1452.0}, {"date": "2025-11-07", "close": 6.0456, "volume": 733.0}, {"date": "2025-11-10", "close": 6.0456, "volume": null}, {"date": "2025-11-11", "close": 6.149, "volume": 3873.0}, {"date": "2025-11-12", "close": 6.0002, "volume": 11250.0}, {"date": "2025-11-13", "close": 6.0002, "volume": 84.0}, {"date": "2025-11-14", "close": 6.1094, "volume": 7446.0}, {"date": "2025-11-17", "close": 6.6963, "volume": 47719.0}, {"date": "2025-11-18", "close": 6.2402, "volume": 8464.0}, {"date": "2025-11-19", "close": 6.3303, "volume": 1542.0}, {"date": "2025-11-20", "close": 6.1202, "volume": 2747.0}, {"date": "2025-11-21", "close": 6.0002, "volume": 6785.0}, {"date": "2025-11-24", "close": 5.9618, "volume": 5220.0}, {"date": "2025-11-25", "close": 6.0782, "volume": 11321.0}, {"date": "2025-11-26", "close": 6.0602, "volume": 4337.0}, {"date": "2025-11-28", "close": 6.2006, "volume": 3584.0}, {"date": "2025-12-01", "close": 5.9291, "volume": 5668.0}, {"date": "2025-12-02", "close": 5.9228, "volume": 279.0}, {"date": "2025-12-03", "close": 5.7278, "volume": 27762.0}, {"date": "2025-12-04", "close": 5.6402, "volume": 9324.0}, {"date": "2025-12-05", "close": 5.8135, "volume": 6389.0}, {"date": "2025-12-08", "close": 5.7194, "volume": 12011.0}, {"date": "2025-12-09", "close": 6.1586, "volume": 14229.0}, {"date": "2025-12-10", "close": 6.0593, "volume": 17252.0}, {"date": "2025-12-11", "close": 5.7602, "volume": 29801.0}, {"date": "2025-12-12", "close": 5.7602, "volume": 11239.0}, {"date": "2025-12-15", "close": 5.7602, "volume": 11000.0}, {"date": "2025-12-16", "close": 5.9432, "volume": 27575.0}, {"date": "2025-12-17", "close": 5.9966, "volume": 3808.0}, {"date": "2025-12-18", "close": 5.897, "volume": 25385.0}, {"date": "2025-12-19", "close": 5.7602, "volume": 8201.0}, {"date": "2025-12-22", "close": 5.855, "volume": 17151.0}, {"date": "2025-12-23", "close": 5.9546, "volume": 7851.0}, {"date": "2025-12-24", "close": 6.3003, "volume": 3354.0}, {"date": "2025-12-26", "close": 6.3003, "volume": 3404.0}, {"date": "2025-12-29", "close": 5.9684, "volume": 9275.0}, {"date": "2025-12-30", "close": 5.7722, "volume": 6904.0}, {"date": "2025-12-31", "close": 5.8802, "volume": 13645.0}, {"date": "2026-01-02", "close": 6.1988, "volume": 9584.0}, {"date": "2026-01-05", "close": 6.2318, "volume": 5302.0}, {"date": "2026-01-06", "close": 6.0638, "volume": 1616.0}, {"date": "2026-01-07", "close": 6.9399, "volume": 18345.0}, {"date": "2026-01-08", "close": 7.3539, "volume": 18836.0}, {"date": "2026-01-09", "close": 7.3479, "volume": 6678.0}, {"date": "2026-01-12", "close": 7.0803, "volume": 5651.0}, {"date": "2026-01-13", "close": 7.3455, "volume": 32339.0}, {"date": "2026-01-14", "close": 8.1531, "volume": 13490.0}, {"date": "2026-01-15", "close": 7.6803, "volume": 5917.0}, {"date": "2026-01-16", "close": 7.9995, "volume": 16329.0}, {"date": "2026-01-20", "close": 7.8615, "volume": 12781.0}, {"date": "2026-01-21", "close": 8.2683, "volume": 6432.0}, {"date": "2026-01-22", "close": 9.3481, "volume": 18626.0}, {"date": "2026-01-23", "close": 10.3204, "volume": 53461.0}, {"date": "2026-01-26", "close": 10.9156, "volume": 15918.0}, {"date": "2026-01-27", "close": 11.8805, "volume": 15379.0}, {"date": "2026-01-28", "close": 10.9228, "volume": 23974.0}, {"date": "2026-01-29", "close": 11.0764, "volume": 29411.0}, {"date": "2026-01-30", "close": 11.633, "volume": 19110.0}, {"date": "2026-02-02", "close": 11.622, "volume": 4779.0}, {"date": "2026-02-03", "close": 11.55, "volume": 6031.0}, {"date": "2026-02-04", "close": 12.14, "volume": 6266.0}, {"date": "2026-02-05", "close": 11.91, "volume": 37176.0}, {"date": "2026-02-06", "close": 11.25, "volume": 105048.0}, {"date": "2026-02-09", "close": 10.89, "volume": 59644.0}, {"date": "2026-02-10", "close": 10.87, "volume": 75163.0}, {"date": "2026-02-11", "close": 11.64, "volume": 75005.0}, {"date": "2026-02-12", "close": 11.27, "volume": 63234.0}, {"date": "2026-02-13", "close": 11.5, "volume": 162488.0}, {"date": "2026-02-17", "close": 11.43, "volume": 95711.0}, {"date": "2026-02-18", "close": 11.26, "volume": 28772.0}, {"date": "2026-02-19", "close": 11.11, "volume": 46104.0}, {"date": "2026-02-20", "close": 11.24, "volume": 36164.0}, {"date": "2026-02-23", "close": 11.07, "volume": 47910.0}, {"date": "2026-02-24", "close": 11.14, "volume": 35834.0}, {"date": "2026-02-25", "close": 11.63, "volume": 101698.0}, {"date": "2026-02-26", "close": 11.66, "volume": 53988.0}, {"date": "2026-02-27", "close": 12.35, "volume": 37936.0}, {"date": "2026-03-02", "close": 13.01, "volume": 55814.0}, {"date": "2026-03-03", "close": 12.5, "volume": 50194.0}, {"date": "2026-03-04", "close": 12.27, "volume": 51324.0}, {"date": "2026-03-05", "close": 12.33, "volume": 41118.0}, {"date": "2026-03-06", "close": 12.05, "volume": 43804.0}, {"date": "2026-03-09", "close": 11.65, "volume": 46220.0}, {"date": "2026-03-10", "close": 9.54, "volume": 379980.0}, {"date": "2026-03-11", "close": 10.0, "volume": 102111.0}, {"date": "2026-03-12", "close": 8.56, "volume": 223758.0}, {"date": "2026-03-13", "close": 8.0, "volume": 97009.0}, {"date": "2026-03-16", "close": 7.37, "volume": 120557.0}, {"date": "2026-03-17", "close": 7.31, "volume": 203912.0}, {"date": "2026-03-18", "close": 7.2, "volume": 184815.0}, {"date": "2026-03-19", "close": 8.01, "volume": 500424.0}, {"date": "2026-03-20", "close": 7.24, "volume": 97541.0}, {"date": "2026-03-23", "close": 7.33, "volume": 72461.0}, {"date": "2026-03-24", "close": 7.07, "volume": 46494.0}, {"date": "2026-03-25", "close": 7.12, "volume": 49904.0}, {"date": "2026-03-26", "close": 6.93, "volume": 60331.0}, {"date": "2026-03-27", "close": 6.19, "volume": 125244.0}, {"date": "2026-03-30", "close": 5.91, "volume": 74347.0}, {"date": "2026-03-31", "close": 5.63, "volume": 134247.0}, {"date": "2026-04-01", "close": 6.04, "volume": 95220.0}, {"date": "2026-04-02", "close": 5.87, "volume": 51323.0}, {"date": "2026-04-06", "close": 5.65, "volume": 102900.0}, {"date": "2026-04-07", "close": 5.59, "volume": 90922.0}, {"date": "2026-04-08", "close": 6.25, "volume": 63099.0}, {"date": "2026-04-09", "close": 6.2, "volume": 55895.0}, {"date": "2026-04-10", "close": 6.5, "volume": 68573.0}, {"date": "2026-04-13", "close": 7.36, "volume": 127277.0}, {"date": "2026-04-14", "close": 7.17, "volume": 48068.0}, {"date": "2026-04-15", "close": 7.31, "volume": 20730.0}, {"date": "2026-04-16", "close": 8.59, "volume": 113525.0}, {"date": "2026-04-17", "close": 8.7, "volume": 75602.0}, {"date": "2026-04-20", "close": 7.83, "volume": 55522.0}, {"date": "2026-04-21", "close": 7.765, "volume": 27097.0}, {"date": "2026-04-22", "close": 7.45, "volume": 25266.0}, {"date": "2026-04-23", "close": 6.81, "volume": 26342.0}, {"date": "2026-04-24", "close": 6.98, "volume": 18185.0}, {"date": "2026-04-27", "close": 7.16, "volume": 42149.0}, {"date": "2026-04-28", "close": 7.61, "volume": 79555.0}, {"date": "2026-04-29", "close": 7.27, "volume": 39924.0}, {"date": "2026-04-30", "close": 7.95, "volume": 48662.0}, {"date": "2026-05-01", "close": 7.85, "volume": 24378.0}, {"date": "2026-05-04", "close": 8.36, "volume": 55037.0}, {"date": "2026-05-05", "close": 8.0, "volume": 16958.0}, {"date": "2026-05-06", "close": 7.7, "volume": 21880.0}, {"date": "2026-05-07", "close": 7.14, "volume": 9025.0}, {"date": "2026-05-08", "close": 7.69, "volume": 32265.0}, {"date": "2026-05-11", "close": 7.3, "volume": 112154.0}, {"date": "2026-05-12", "close": 7.26, "volume": 26556.0}, {"date": "2026-05-13", "close": 7.28, "volume": 12122.0}, {"date": "2026-05-14", "close": 7.17, "volume": 16283.0}, {"date": "2026-05-15", "close": 7.01, "volume": 43311.0}, {"date": "2026-05-18", "close": 7.15, "volume": 28414.0}, {"date": "2026-05-19", "close": 6.99, "volume": 19355.0}, {"date": "2026-05-20", "close": 7.355, "volume": 24359.0}, {"date": "2026-05-21", "close": 7.14, "volume": 16619.0}, {"date": "2026-05-22", "close": 6.75, "volume": 59126.0}, {"date": "2026-05-26", "close": 6.805, "volume": 13826.0}, {"date": "2026-05-27", "close": 7.28, "volume": 15056.0}, {"date": "2026-05-28", "close": 7.03, "volume": 7740.0}, {"date": "2026-05-29", "close": 7.3, "volume": 47432.0}, {"date": "2026-06-01", "close": 7.09, "volume": 31739.0}, {"date": "2026-06-02", "close": 6.95, "volume": 27291.0}, {"date": "2026-06-03", "close": 6.12, "volume": 71099.0}, {"date": "2026-06-04", "close": 6.01, "volume": 53253.0}, {"date": "2026-06-05", "close": 5.62, "volume": 36868.0}, {"date": "2026-06-08", "close": 6.08, "volume": 33141.0}, {"date": "2026-06-09", "close": 6.38, "volume": 42550.0}, {"date": "2026-06-10", "close": 5.88, "volume": 42449.0}, {"date": "2026-06-11", "close": 5.9, "volume": 12363.0}, {"date": "2026-06-12", "close": 5.75, "volume": 39388.0}, {"date": "2026-06-15", "close": 5.75, "volume": 13709.0}, {"date": "2026-06-16", "close": 5.75, "volume": 46998.0}, {"date": "2026-06-17", "close": 5.85, "volume": 19417.0}, {"date": "2026-06-18", "close": 5.71, "volume": 26620.0}, {"date": "2026-06-22", "close": 5.79, "volume": 26251.0}, {"date": "2026-06-23", "close": 5.67, "volume": 44286.0}, {"date": "2026-06-24", "close": 5.62, "volume": 28946.0}, {"date": "2026-06-25", "close": 6.71, "volume": 73537.0}, {"date": "2026-06-26", "close": 7.08, "volume": 27832.0}, {"date": "2026-06-29", "close": 7.89, "volume": 135365.0}, {"date": "2026-06-30", "close": 7.775, "volume": 57786.0}, {"date": "2026-07-01", "close": 7.58, "volume": 35259.0}, {"date": "2026-07-02", "close": 7.42, "volume": 21419.0}, {"date": "2026-07-06", "close": 8.27, "volume": 53525.0}, {"date": "2026-07-07", "close": 8.21, "volume": 54422.0}, {"date": "2026-07-08", "close": 8.98, "volume": 481574.0}, {"date": "2026-07-09", "close": 9.44, "volume": 198102.0}, {"date": "2026-07-10", "close": 9.79, "volume": 165888.0}, {"date": "2026-07-13", "close": 9.12, "volume": 108750.0}, {"date": "2026-07-14", "close": 9.005, "volume": 60625.0}, {"date": "2026-07-15", "close": 8.75, "volume": 78455.0}, {"date": "2026-07-16", "close": 8.76, "volume": 79506.0}, {"date": "2026-07-17", "close": 8.95, "volume": 66061.0}, {"date": "2026-07-20", "close": 8.35, "volume": 95833.0}, {"date": "2026-07-21", "close": 8.525, "volume": 159341.0}, {"date": "2026-07-22", "close": 9.78, "volume": 113293.0}, {"date": "2026-07-23", "close": 9.62, "volume": 108705.0}, {"date": "2026-07-24", "close": 9.78, "volume": 41858.0}, {"date": "2026-07-27", "close": 9.455, "volume": 31548.0}, {"date": "2026-07-28", "close": 9.46, "volume": 32808.0}, {"date": "2026-07-29", "close": 9.4, "volume": 33271.0}, {"date": "2026-07-30", "close": 9.66, "volume": 11177.0}, {"date": "2026-07-31", "close": 9.99, "volume": 36887.0}, {"date": "2026-08-03", "close": 9.79, "volume": 49466.0}, {"date": "2026-08-04", "close": 10.03, "volume": 42436.0}, {"date": "2026-08-05", "close": 10.01, "volume": 30610.0}, {"date": "2026-08-06", "close": 10.07, "volume": 14578.0}, {"date": "2026-08-07", "close": 10.03, "volume": 18164.0}, {"date": "2026-08-10", "close": 10.01, "volume": 13395.0}, {"date": "2026-08-11", "close": 10.02, "volume": 17566.0}, {"date": "2026-08-12", "close": 10.02, "volume": 3469.0}, {"date": "2026-08-13", "close": 9.82, "volume": 46663.0}, {"date": "2026-08-14", "close": 9.61, "volume": 38448.0}, {"date": "2026-08-17", "close": 9.94, "volume": 11041.0}, {"date": "2026-08-18", "close": 9.81, "volume": 4748.0}, {"date": "2026-08-19", "close": 10.09, "volume": 30584.0}, {"date": "2026-08-20", "close": 10.185, "volume": 27385.0}, {"date": "2026-08-21", "close": 10.01, "volume": 22055.0}, {"date": "2026-08-24", "close": 9.47, "volume": 17014.0}, {"date": "2026-08-25", "close": 9.4, "volume": 27810.0}, {"date": "2026-08-26", "close": 9.36, "volume": 11263.0}, {"date": "2026-08-27", "close": 9.61, "volume": 9007.0}, {"date": "2026-08-28", "close": 8.66, "volume": 18266.0}, {"date": "2026-08-31", "close": 9.34, "volume": 53274.0}, {"date": "2026-09-01", "close": 9.08, "volume": 3496.0}, {"date": "2026-09-02", "close": 9.05, "volume": 10800.0}, {"date": "2026-09-03", "close": 9.08, "volume": 27482.0}, {"date": "2026-09-04", "close": 8.97, "volume": 25590.0}, {"date": "2026-09-08", "close": 9.18, "volume": 82266.0}, {"date": "2026-09-09", "close": 10.02, "volume": 72634.0}, {"date": "2026-09-10", "close": 10.05, "volume": 47209.0}, {"date": "2026-09-11", "close": 9.75, "volume": 33718.0}, {"date": "2026-09-14", "close": 9.79, "volume": 7735.0}, {"date": "2026-09-15", "close": 9.36, "volume": 16859.0}, {"date": "2026-09-16", "close": 9.3, "volume": 29773.0}, {"date": "2026-09-17", "close": 9.68, "volume": 17616.0}, {"date": "2026-09-18", "close": 9.32, "volume": 19816.0}], "refreshing": true}