{"ticker": "MVO", "overview": {"cik": "1371782", "ticker": "MVO", "name": "MV Oil Trust", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "15-12G", "date": "2026-07-28", "title": "Form 15-12G", "accession": "0001104659-26-087484", "price_sensitive": false}, {"form": "25", "date": "2026-07-14", "title": "FORM 25", "accession": "0001104659-26-083506", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082260", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080431", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001104659-26-060259", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039164", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001104659-26-033879", "price_sensitive": true}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001628280-26-015148", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-06", "title": "FORM 8-K", "accession": "0001104659-26-001311", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "FORM 10-Q", "accession": "0001104659-25-109159", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-03", "title": "FORM 8-K", "accession": "0001104659-25-096660", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "FORM 10-Q", "accession": "0001104659-25-076844", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-03", "title": "FORM 8-K", "accession": "0001104659-25-065788", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "FORM 10-Q", "accession": "0001104659-25-046113", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-04", "title": "FORM 8-K", "accession": "0001104659-25-032217", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-20", "title": "Annual report", "accession": "0001104659-25-026134", "price_sensitive": true}, {"form": "8-K", "date": "2025-01-06", "title": "FORM 8-K", "accession": "0001104659-25-001321", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-07", "title": "FORM 10-Q", "accession": "0001104659-24-115316", "price_sensitive": true}, {"form": "8-K", "date": "2024-10-04", "title": "FORM 8-K", "accession": "0001104659-24-106272", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-09", "title": "FORM 10-Q", "accession": "0001104659-24-087786", "price_sensitive": true}, {"form": "8-K", "date": "2024-07-05", "title": "FORM 8-K", "accession": "0001104659-24-078093", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-08", "title": "FORM 10-Q", "accession": "0001104659-24-058674", "price_sensitive": true}, {"form": "8-K", "date": "2024-04-05", "title": "FORM 8-K", "accession": "0001104659-24-044285", "price_sensitive": true}, {"form": "10-K", "date": "2024-03-20", "title": "Annual report", "accession": "0001104659-24-036704", "price_sensitive": true}, {"form": "8-K", "date": "2024-01-05", "title": "FORM 8-K", "accession": "0001104659-24-001798", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 532306250.0, "net": -532306250.0, "insiders": 3, "first_date": "2007-01-24", "last_date": "2007-01-31"}, "metrics": {"ticker": "MVO", "has_prices": true, "as_of": "2026-07-24", "last": 0.5955, "prev_close": 0.5989, "change": -0.0033999999999999586, "change_pct": -0.005677074636834127, "session_volume": 701916.0, "vwap_5": 0.603393135285366, "vwap_20": 0.8212853315126818, "vwap_60": 1.2651519899919266, "vwap_250": 2.081405232680831, "high_52w": 4.78, "low_52w": 0.5955, "avg_volume_20": 520692.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-07-006121", "src": "INSIDERS", "ticker": "MVO", "cik": "1371782", "company": "MV Oil Trust", "company_raw": "MV Oil Trust", "who": "VAP I LLC", "who_key": "VAP I LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5259375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $5.3M of MVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907006121/0001104659-07-006121-index.htm", "trade_date": "2007-01-31", "timestamp": "2007-01-31", "mins": 10390547}, {"id": "0001104659-07-006123", "src": "INSIDERS", "ticker": "MVO", "cik": "1371782", "company": "MV Oil Trust", "company_raw": "MV Oil Trust", "who": "MV Energy LLC", "who_key": "MV Energy LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10518750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner takes $10.5M off the table in MVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907006123/0001104659-07-006123-index.htm", "trade_date": "2007-01-31", "timestamp": "2007-01-31", "mins": 10390547}, {"id": "0001104659-07-004319", "src": "INSIDERS", "ticker": "MVO", "cik": "1371782", "company": "MV Oil Trust", "company_raw": "MV Oil Trust", "who": "MV Partners LLC", "who_key": "MV Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 80000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner cashes out $80M of MVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004319/0001104659-07-004319-index.htm", "trade_date": "2007-01-24", "timestamp": "2007-01-24", "mins": 10400627}, {"id": "0001104659-07-004322", "src": "INSIDERS", "ticker": "MVO", "cik": "1371782", "company": "MV Oil Trust", "company_raw": "MV Oil Trust", "who": "MV Partners LLC", "who_key": "MV Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 140250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner cashes out $140.2M of MVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004322/0001104659-07-004322-index.htm", "trade_date": "2007-01-24", "timestamp": "2007-01-24", "mins": 10400627}, {"id": "0001104659-07-004323", "src": "INSIDERS", "ticker": "MVO", "cik": "1371782", "company": "MV Oil Trust", "company_raw": "MV Oil Trust", "who": "VAP I LLC", "who_key": "VAP I LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 145509375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner sells $145.5M of MVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004323/0001104659-07-004323-index.htm", "trade_date": "2007-01-24", "timestamp": "2007-01-24", "mins": 10400627}, {"id": "0001104659-07-004324", "src": "INSIDERS", "ticker": "MVO", "cik": "1371782", "company": "MV Oil Trust", "company_raw": "MV Oil Trust", "who": "MV Energy LLC", "who_key": "MV Energy LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 150768750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner takes $150.8M off the table in MVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004324/0001104659-07-004324-index.htm", "trade_date": "2007-01-24", "timestamp": "2007-01-24", "mins": 10400627}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MV Oil Trust Units of Beneficial Interests", "new_value": "MV Oil Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001371782", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001371782", "applied": 1, "detected_at": "2026-10-26T09:56:42.298521"}]}, "key_people": [{"who": "MV Partners LLC", "who_key": "MV Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 220250000.0, "net": -220250000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80000000.0, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004319/0001104659-07-004319-index.htm"}, {"action": "SELL", "amount": 140250000.0, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004322/0001104659-07-004322-index.htm"}], "latest": {"action": "SELL", "amount": 80000000.0, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004319/0001104659-07-004319-index.htm"}}, {"who": "MV Energy LLC", "who_key": "MV Energy LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 161287500.0, "net": -161287500.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10518750.0, "date": "2007-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907006123/0001104659-07-006123-index.htm"}, {"action": "SELL", "amount": 150768750.0, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004324/0001104659-07-004324-index.htm"}], "latest": {"action": "SELL", "amount": 10518750.0, "date": "2007-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907006123/0001104659-07-006123-index.htm"}}, {"who": "VAP I LLC", "who_key": "VAP I LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 150768750.0, "net": -150768750.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5259375.0, "date": "2007-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907006121/0001104659-07-006121-index.htm"}, {"action": "SELL", "amount": 145509375.0, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907004323/0001104659-07-004323-index.htm"}], "latest": {"action": "SELL", "amount": 5259375.0, "date": "2007-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1371782/000110465907006121/0001104659-07-006121-index.htm"}}], "activity": [], "announcements": [{"form": "15-12G", "date": "2026-07-28", "title": "Form 15-12G", "accession": "0001104659-26-087484", "price_sensitive": false}, {"form": "25", "date": "2026-07-14", "title": "FORM 25", "accession": "0001104659-26-083506", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082260", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080431", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001104659-26-060259", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039164", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-24", "title": "Annual report", "accession": "0001104659-26-033879", "price_sensitive": true}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001628280-26-015148", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-06", "title": "FORM 8-K", "accession": "0001104659-26-001311", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "FORM 10-Q", "accession": "0001104659-25-109159", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-03", "title": "FORM 8-K", "accession": "0001104659-25-096660", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "FORM 10-Q", "accession": "0001104659-25-076844", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-03", "title": "FORM 8-K", "accession": "0001104659-25-065788", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-08", "title": "FORM 10-Q", "accession": "0001104659-25-046113", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-04", "title": "FORM 8-K", "accession": "0001104659-25-032217", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-20", "title": "Annual report", "accession": "0001104659-25-026134", "price_sensitive": true}, {"form": "8-K", "date": "2025-01-06", "title": "FORM 8-K", "accession": "0001104659-25-001321", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-07", "title": "FORM 10-Q", "accession": "0001104659-24-115316", "price_sensitive": true}, {"form": "8-K", "date": "2024-10-04", "title": "FORM 8-K", "accession": "0001104659-24-106272", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-09", "title": "FORM 10-Q", "accession": "0001104659-24-087786", "price_sensitive": true}, {"form": "8-K", "date": "2024-07-05", "title": "FORM 8-K", "accession": "0001104659-24-078093", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-08", "title": "FORM 10-Q", "accession": "0001104659-24-058674", "price_sensitive": true}, {"form": "8-K", "date": "2024-04-05", "title": "FORM 8-K", "accession": "0001104659-24-044285", "price_sensitive": true}, {"form": "10-K", "date": "2024-03-20", "title": "Annual report", "accession": "0001104659-24-036704", "price_sensitive": true}, {"form": "8-K", "date": "2024-01-05", "title": "FORM 8-K", "accession": "0001104659-24-001798", "price_sensitive": true}], "performance": {"ticker": "MVO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.33, "volume": 48885.0}, {"date": "2021-07-28", "close": 7.17, "volume": 60461.0}, {"date": "2021-07-29", "close": 7.17, "volume": 57293.0}, {"date": "2021-07-30", "close": 7.3, "volume": 41441.0}, {"date": "2021-08-02", "close": 6.64, "volume": 223243.0}, {"date": "2021-08-03", "close": 6.78, "volume": 56854.0}, {"date": "2021-08-04", "close": 6.32, "volume": 107672.0}, {"date": "2021-08-05", "close": 6.43, "volume": 64482.0}, {"date": "2021-08-06", "close": 6.64, "volume": 43306.0}, {"date": "2021-08-09", "close": 6.34, "volume": 114491.0}, {"date": "2021-08-10", "close": 6.58, "volume": 43868.0}, {"date": "2021-08-11", "close": 6.495, "volume": 58034.0}, {"date": "2021-08-12", "close": 6.4, "volume": 31843.0}, {"date": "2021-08-13", "close": 6.4, "volume": 36763.0}, {"date": "2021-08-16", "close": 6.23, "volume": 59630.0}, {"date": "2021-08-17", "close": 5.73, "volume": 237200.0}, {"date": "2021-08-18", "close": 5.97, "volume": 47229.0}, {"date": "2021-08-19", "close": 5.85, "volume": 32991.0}, {"date": "2021-08-20", "close": 5.81, "volume": 72604.0}, {"date": "2021-08-23", "close": 6.05, "volume": 135026.0}, {"date": "2021-08-24", "close": 6.34, "volume": 54535.0}, {"date": "2021-08-25", "close": 6.34, "volume": 40474.0}, {"date": "2021-08-26", "close": 6.36, "volume": 25039.0}, {"date": "2021-08-27", "close": 6.54, "volume": 88296.0}, {"date": "2021-08-30", "close": 6.67, "volume": 63897.0}, {"date": "2021-08-31", "close": 6.88, "volume": 35877.0}, {"date": "2021-09-01", "close": 6.86, "volume": 20761.0}, {"date": "2021-09-02", "close": 6.9, "volume": 17700.0}, {"date": "2021-09-03", "close": 7.1, "volume": 54338.0}, {"date": "2021-09-07", "close": 7.08, "volume": 75948.0}, {"date": "2021-09-08", "close": 7.12, "volume": 25670.0}, {"date": "2021-09-09", "close": 7.01, "volume": 49729.0}, {"date": "2021-09-10", "close": 6.91, "volume": 35600.0}, {"date": "2021-09-13", "close": 7.22, "volume": 33486.0}, {"date": "2021-09-14", "close": 7.28, "volume": 41340.0}, {"date": "2021-09-15", "close": 7.65, "volume": 76941.0}, {"date": "2021-09-16", "close": 7.94, "volume": 60897.0}, {"date": "2021-09-17", "close": 7.83, "volume": 73962.0}, {"date": "2021-09-20", "close": 7.29, "volume": 159214.0}, {"date": "2021-09-21", "close": 7.69, "volume": 57215.0}, {"date": "2021-09-22", "close": 7.91, "volume": 59372.0}, {"date": "2021-09-23", "close": 8.06, "volume": 39820.0}, {"date": "2021-09-24", "close": 7.88, "volume": 88921.0}, {"date": "2021-09-27", "close": 8.28, "volume": 73690.0}, {"date": "2021-09-28", "close": 8.11, "volume": 118887.0}, {"date": "2021-09-29", "close": 8.32, "volume": 63093.0}, {"date": "2021-09-30", "close": 8.67, "volume": 57684.0}, {"date": "2021-10-01", "close": 8.74, "volume": 58388.0}, {"date": "2021-10-04", "close": 8.92, "volume": 153926.0}, {"date": "2021-10-05", "close": 9.05, "volume": 86445.0}, {"date": "2021-10-06", "close": 9.0, "volume": 323458.0}, {"date": "2021-10-07", "close": 9.18, "volume": 150940.0}, {"date": "2021-10-08", "close": 9.41, "volume": 278469.0}, {"date": "2021-10-11", "close": 9.01, "volume": 459013.0}, {"date": "2021-10-12", "close": 8.93, "volume": 404415.0}, {"date": "2021-10-13", "close": 8.83, "volume": 417727.0}, {"date": "2021-10-14", "close": 8.08, "volume": 204906.0}, {"date": "2021-10-15", "close": 8.0, "volume": 93336.0}, {"date": "2021-10-18", "close": 7.84, "volume": 139030.0}, {"date": "2021-10-19", "close": 7.97, "volume": 85685.0}, {"date": "2021-10-20", "close": 8.03, "volume": 87396.0}, {"date": "2021-10-21", "close": 8.34, "volume": 98550.0}, {"date": "2021-10-22", "close": 8.42, "volume": 37298.0}, {"date": "2021-10-25", "close": 8.77, "volume": 157835.0}, {"date": "2021-10-26", "close": 8.68, "volume": 75694.0}, {"date": "2021-10-27", "close": 8.66, "volume": 85386.0}, {"date": "2021-10-28", "close": 8.36, "volume": 84631.0}, {"date": "2021-10-29", "close": 8.41, "volume": 30870.0}, {"date": "2021-11-01", "close": 8.36, "volume": 42737.0}, {"date": "2021-11-02", "close": 8.52, "volume": 56453.0}, {"date": "2021-11-03", "close": 8.42, "volume": 41488.0}, {"date": "2021-11-04", "close": 8.42, "volume": 48704.0}, {"date": "2021-11-05", "close": 8.56, "volume": 36657.0}, {"date": "2021-11-08", "close": 8.56, "volume": 60346.0}, {"date": "2021-11-09", "close": 8.7, "volume": 33929.0}, {"date": "2021-11-10", "close": 8.64, "volume": 27676.0}, {"date": "2021-11-11", "close": 8.6, "volume": 20631.0}, {"date": "2021-11-12", "close": 8.64, "volume": 26437.0}, {"date": "2021-11-15", "close": 8.59, "volume": 54915.0}, {"date": "2021-11-16", "close": 8.55, "volume": 19445.0}, {"date": "2021-11-17", "close": 8.35, "volume": 59590.0}, {"date": "2021-11-18", "close": 8.47, "volume": 54053.0}, {"date": "2021-11-19", "close": 8.27, "volume": 74747.0}, {"date": "2021-11-22", "close": 8.23, "volume": 88408.0}, {"date": "2021-11-23", "close": 8.4, "volume": 53567.0}, {"date": "2021-11-24", "close": 8.37, "volume": 17600.0}, {"date": "2021-11-26", "close": 8.35, "volume": 133891.0}, {"date": "2021-11-29", "close": 8.16, "volume": 44174.0}, {"date": "2021-11-30", "close": 8.22, "volume": 45697.0}, {"date": "2021-12-01", "close": 7.91, "volume": 106251.0}, {"date": "2021-12-02", "close": 8.08, "volume": 105655.0}, {"date": "2021-12-03", "close": 7.95, "volume": 47343.0}, {"date": "2021-12-06", "close": 8.13, "volume": 48044.0}, {"date": "2021-12-07", "close": 8.34, "volume": 54561.0}, {"date": "2021-12-08", "close": 8.57, "volume": 79885.0}, {"date": "2021-12-09", "close": 8.48, "volume": 27244.0}, {"date": "2021-12-10", "close": 8.46, "volume": 22190.0}, {"date": "2021-12-13", "close": 8.47, "volume": 44684.0}, {"date": "2021-12-14", "close": 8.39, "volume": 18029.0}, {"date": "2021-12-15", "close": 8.51, "volume": 42237.0}, {"date": "2021-12-16", "close": 8.45, "volume": 65536.0}, {"date": "2021-12-17", "close": 8.41, "volume": 59657.0}, {"date": "2021-12-20", "close": 8.28, "volume": 110044.0}, {"date": "2021-12-21", "close": 8.39, "volume": 43293.0}, {"date": "2021-12-22", "close": 8.6, "volume": 30262.0}, {"date": "2021-12-23", "close": 8.57, "volume": 65150.0}, {"date": "2021-12-27", "close": 8.8, "volume": 100976.0}, {"date": "2021-12-28", "close": 8.7, "volume": 36225.0}, {"date": "2021-12-29", "close": 8.66, "volume": 53175.0}, {"date": "2021-12-30", "close": 8.88, "volume": 91214.0}, {"date": "2021-12-31", "close": 8.83, "volume": 59089.0}, {"date": "2022-01-03", "close": 8.82, "volume": 77971.0}, {"date": "2022-01-04", "close": 8.91, "volume": 145823.0}, {"date": "2022-01-05", "close": 9.28, "volume": 308330.0}, {"date": "2022-01-06", "close": 9.33, "volume": 178023.0}, {"date": "2022-01-07", "close": 9.48, "volume": 194431.0}, {"date": "2022-01-10", "close": 9.78, "volume": 365842.0}, {"date": "2022-01-11", "close": 10.07, "volume": 390979.0}, {"date": "2022-01-12", "close": 10.16, "volume": 303356.0}, {"date": "2022-01-13", "close": 9.3, "volume": 269109.0}, {"date": "2022-01-14", "close": 9.11, "volume": 171459.0}, {"date": "2022-01-18", "close": 8.94, "volume": 136624.0}, {"date": "2022-01-19", "close": 8.96, "volume": 76798.0}, {"date": "2022-01-20", "close": 8.69, "volume": 62828.0}, {"date": "2022-01-21", "close": 8.77, "volume": 149108.0}, {"date": "2022-01-24", "close": 8.72, "volume": 133698.0}, {"date": "2022-01-25", "close": 9.05, "volume": 107619.0}, {"date": "2022-01-26", "close": 9.01, "volume": 133082.0}, {"date": "2022-01-27", "close": 9.07, "volume": 71931.0}, {"date": "2022-01-28", "close": 9.165, "volume": 45430.0}, {"date": "2022-01-31", "close": 9.53, "volume": 100161.0}, {"date": "2022-02-01", "close": 9.7, "volume": 65958.0}, {"date": "2022-02-02", "close": 9.6, "volume": 59870.0}, {"date": "2022-02-03", "close": 9.41, "volume": 54863.0}, {"date": "2022-02-04", "close": 9.54, "volume": 78019.0}, {"date": "2022-02-07", "close": 9.64, "volume": 54264.0}, {"date": "2022-02-08", "close": 9.44, "volume": 47628.0}, {"date": "2022-02-09", "close": 9.18, "volume": 88400.0}, {"date": "2022-02-10", "close": 9.35, "volume": 58791.0}, {"date": "2022-02-11", "close": 9.55, "volume": 41852.0}, {"date": "2022-02-14", "close": 9.53, "volume": 46100.0}, {"date": "2022-02-15", "close": 9.5, "volume": 38100.0}, {"date": "2022-02-16", "close": 9.77, "volume": 82915.0}, {"date": "2022-02-17", "close": 9.63, "volume": 48587.0}, {"date": "2022-02-18", "close": 9.78, "volume": 49523.0}, {"date": "2022-02-22", "close": 10.31, "volume": 388304.0}, {"date": "2022-02-23", "close": 10.35, "volume": 109660.0}, {"date": "2022-02-24", "close": 10.25, "volume": 361844.0}, {"date": "2022-02-25", "close": 10.44, "volume": 161581.0}, {"date": "2022-02-28", "close": 10.7, "volume": 121145.0}, {"date": "2022-03-01", "close": 10.9217, "volume": 149146.0}, {"date": "2022-03-02", "close": 11.35, "volume": 151423.0}, {"date": "2022-03-03", "close": 11.53, "volume": 102257.0}, {"date": "2022-03-04", "close": 11.88, "volume": 125063.0}, {"date": "2022-03-07", "close": 13.3, "volume": 264114.0}, {"date": "2022-03-08", "close": 14.58, "volume": 384976.0}, {"date": "2022-03-09", "close": 11.68, "volume": 465946.0}, {"date": "2022-03-10", "close": 12.25, "volume": 100814.0}, {"date": "2022-03-11", "close": 12.08, "volume": 55891.0}, {"date": "2022-03-14", "close": 9.8, "volume": 313665.0}, {"date": "2022-03-15", "close": 9.72, "volume": 179172.0}, {"date": "2022-03-16", "close": 10.01, "volume": 137453.0}, {"date": "2022-03-17", "close": 10.89, "volume": 121403.0}, {"date": "2022-03-18", "close": 10.7, "volume": 42366.0}, {"date": "2022-03-21", "close": 12.0, "volume": 133178.0}, {"date": "2022-03-22", "close": 11.85, "volume": 87053.0}, {"date": "2022-03-23", "close": 12.38, "volume": 113548.0}, {"date": "2022-03-24", "close": 12.22, "volume": 49464.0}, {"date": "2022-03-25", "close": 12.22, "volume": 82287.0}, {"date": "2022-03-28", "close": 11.59, "volume": 120382.0}, {"date": "2022-03-29", "close": 11.65, "volume": 78640.0}, {"date": "2022-03-30", "close": 11.84, "volume": 49572.0}, {"date": "2022-03-31", "close": 11.775, "volume": 59585.0}, {"date": "2022-04-01", "close": 12.03, "volume": 72804.0}, {"date": "2022-04-04", "close": 12.03, "volume": 64852.0}, {"date": "2022-04-05", "close": 11.85, "volume": 62924.0}, {"date": "2022-04-06", "close": 11.48, "volume": 88439.0}, {"date": "2022-04-07", "close": 11.56, "volume": 186310.0}, {"date": "2022-04-08", "close": 11.635, "volume": 119874.0}, {"date": "2022-04-11", "close": 11.38, "volume": 171626.0}, {"date": "2022-04-12", "close": 11.48, "volume": 120870.0}, {"date": "2022-04-13", "close": 11.56, "volume": 215019.0}, {"date": "2022-04-14", "close": 11.0, "volume": 102870.0}, {"date": "2022-04-18", "close": 11.22, "volume": 96493.0}, {"date": "2022-04-19", "close": 11.2, "volume": 130213.0}, {"date": "2022-04-20", "close": 11.32, "volume": 72070.0}, {"date": "2022-04-21", "close": 11.23, "volume": 93942.0}, {"date": "2022-04-22", "close": 10.8, "volume": 95746.0}, {"date": "2022-04-25", "close": 10.8, "volume": 166195.0}, {"date": "2022-04-26", "close": 11.1, "volume": 63678.0}, {"date": "2022-04-27", "close": 10.77, "volume": 51881.0}, {"date": "2022-04-28", "close": 11.02, "volume": 32326.0}, {"date": "2022-04-29", "close": 10.79, "volume": 21772.0}, {"date": "2022-05-02", "close": 10.52, "volume": 35575.0}, {"date": "2022-05-03", "close": 10.65, "volume": 20820.0}, {"date": "2022-05-04", "close": 10.7, "volume": 74867.0}, {"date": "2022-05-05", "close": 10.35, "volume": 45235.0}, {"date": "2022-05-06", "close": 10.96, "volume": 102466.0}, {"date": "2022-05-09", "close": 10.0, "volume": 154648.0}, {"date": "2022-05-10", "close": 9.7, "volume": 57239.0}, {"date": "2022-05-11", "close": 10.0, "volume": 30908.0}, {"date": "2022-05-12", "close": 9.87, "volume": 70735.0}, {"date": "2022-05-13", "close": 10.19, "volume": 43595.0}, {"date": "2022-05-16", "close": 10.95, "volume": 65069.0}, {"date": "2022-05-17", "close": 10.81, "volume": 88779.0}, {"date": "2022-05-18", "close": 10.4, "volume": 55107.0}, {"date": "2022-05-19", "close": 10.75, "volume": 39702.0}, {"date": "2022-05-20", "close": 10.37, "volume": 73100.0}, {"date": "2022-05-23", "close": 10.77, "volume": 38748.0}, {"date": "2022-05-24", "close": 10.9, "volume": 50180.0}, {"date": "2022-05-25", "close": 11.5, "volume": 112315.0}, {"date": "2022-05-26", "close": 11.43, "volume": 160690.0}, {"date": "2022-05-27", "close": 11.71, "volume": 60768.0}, {"date": "2022-05-31", "close": 11.78, "volume": 83556.0}, {"date": "2022-06-01", "close": 12.08, "volume": 85394.0}, {"date": "2022-06-02", "close": 11.98, "volume": 66000.0}, {"date": "2022-06-03", "close": 11.81, "volume": 158249.0}, {"date": "2022-06-06", "close": 11.78, "volume": 57301.0}, {"date": "2022-06-07", "close": 12.01, "volume": 71522.0}, {"date": "2022-06-08", "close": 12.41, "volume": 136594.0}, {"date": "2022-06-09", "close": 12.27, "volume": 40252.0}, {"date": "2022-06-10", "close": 12.36, "volume": 47646.0}, {"date": "2022-06-13", "close": 11.23, "volume": 145625.0}, {"date": "2022-06-14", "close": 11.19, "volume": 50416.0}, {"date": "2022-06-15", "close": 10.89, "volume": 52363.0}, {"date": "2022-06-16", "close": 10.3, "volume": 101948.0}, {"date": "2022-06-17", "close": 9.32, "volume": 148828.0}, {"date": "2022-06-21", "close": 10.55, "volume": 148251.0}, {"date": "2022-06-22", "close": 10.41, "volume": 70070.0}, {"date": "2022-06-23", "close": 9.95, "volume": 90696.0}, {"date": "2022-06-24", "close": 10.55, "volume": 33602.0}, {"date": "2022-06-27", "close": 11.29, "volume": 55528.0}, {"date": "2022-06-28", "close": 11.65, "volume": 78954.0}, {"date": "2022-06-29", "close": 11.72, "volume": 62781.0}, {"date": "2022-06-30", "close": 11.25, "volume": 53208.0}, {"date": "2022-07-01", "close": 11.87, "volume": 69485.0}, {"date": "2022-07-05", "close": 11.55, "volume": 127856.0}, {"date": "2022-07-06", "close": 11.94, "volume": 149952.0}, {"date": "2022-07-07", "close": 12.34, "volume": 172081.0}, {"date": "2022-07-08", "close": 12.65, "volume": 189603.0}, {"date": "2022-07-11", "close": 12.54, "volume": 172980.0}, {"date": "2022-07-12", "close": 12.38, "volume": 214731.0}, {"date": "2022-07-13", "close": 11.4, "volume": 239309.0}, {"date": "2022-07-14", "close": 10.61, "volume": 175893.0}, {"date": "2022-07-15", "close": 10.84, "volume": 64758.0}, {"date": "2022-07-18", "close": 10.83, "volume": 71955.0}, {"date": "2022-07-19", "close": 10.75, "volume": 58694.0}, {"date": "2022-07-20", "close": 10.81, "volume": 51832.0}, {"date": "2022-07-21", "close": 10.86, "volume": 85997.0}, {"date": "2022-07-22", "close": 10.99, "volume": 45199.0}, {"date": "2022-07-25", "close": 11.3, "volume": 181144.0}, {"date": "2022-07-26", "close": 11.45, "volume": 95187.0}, {"date": "2022-07-27", "close": 11.74, "volume": 77683.0}, {"date": "2022-07-28", "close": 11.86, "volume": 51121.0}, {"date": "2022-07-29", "close": 11.85, "volume": 93083.0}, {"date": "2022-08-01", "close": 11.66, "volume": 55144.0}, {"date": "2022-08-02", "close": 11.31, "volume": 36345.0}, {"date": "2022-08-03", "close": 11.03, "volume": 40937.0}, {"date": "2022-08-04", "close": 10.81, "volume": 69475.0}, {"date": "2022-08-05", "close": 11.03, "volume": 39488.0}, {"date": "2022-08-08", "close": 11.2, "volume": 16630.0}, {"date": "2022-08-09", "close": 11.31, "volume": 11238.0}, {"date": "2022-08-10", "close": 11.28, "volume": 38527.0}, {"date": "2022-08-11", "close": 11.65, "volume": 44135.0}, {"date": "2022-08-12", "close": 11.87, "volume": 49420.0}, {"date": "2022-08-15", "close": 11.43, "volume": 64190.0}, {"date": "2022-08-16", "close": 11.54, "volume": 67932.0}, {"date": "2022-08-17", "close": 11.88, "volume": 45722.0}, {"date": "2022-08-18", "close": 12.02, "volume": 63601.0}, {"date": "2022-08-19", "close": 12.0, "volume": 48537.0}, {"date": "2022-08-22", "close": 12.15, "volume": 49845.0}, {"date": "2022-08-23", "close": 12.46, "volume": 89580.0}, {"date": "2022-08-24", "close": 12.5, "volume": 26391.0}, {"date": "2022-08-25", "close": 12.14, "volume": 55214.0}, {"date": "2022-08-26", "close": 12.22, "volume": 28350.0}, {"date": "2022-08-29", "close": 12.79, "volume": 60958.0}, {"date": "2022-08-30", "close": 12.13, "volume": 66892.0}, {"date": "2022-08-31", "close": 12.19, "volume": 28008.0}, {"date": "2022-09-01", "close": 12.08, "volume": 41251.0}, {"date": "2022-09-02", "close": 12.07, "volume": 23265.0}, {"date": "2022-09-06", "close": 12.68, "volume": 44139.0}, {"date": "2022-09-07", "close": 12.19, "volume": 100974.0}, {"date": "2022-09-08", "close": 12.19, "volume": 30448.0}, {"date": "2022-09-09", "close": 12.33, "volume": 38486.0}, {"date": "2022-09-12", "close": 12.82, "volume": 111151.0}, {"date": "2022-09-13", "close": 13.15, "volume": 63501.0}, {"date": "2022-09-14", "close": 13.98, "volume": 125576.0}, {"date": "2022-09-15", "close": 14.34, "volume": 147283.0}, {"date": "2022-09-16", "close": 12.87, "volume": 152131.0}, {"date": "2022-09-19", "close": 13.54, "volume": 66163.0}, {"date": "2022-09-20", "close": 13.08, "volume": 40249.0}, {"date": "2022-09-21", "close": 13.32, "volume": 74165.0}, {"date": "2022-09-22", "close": 13.59, "volume": 42674.0}, {"date": "2022-09-23", "close": 11.32, "volume": 356756.0}, {"date": "2022-09-26", "close": 11.25, "volume": 87627.0}, {"date": "2022-09-27", "close": 12.02, "volume": 79690.0}, {"date": "2022-09-28", "close": 12.54, "volume": 80289.0}, {"date": "2022-09-29", "close": 12.1, "volume": 52269.0}, {"date": "2022-09-30", "close": 12.46, "volume": 46621.0}, {"date": "2022-10-03", "close": 12.84, "volume": 68868.0}, {"date": "2022-10-04", "close": 13.69, "volume": 110973.0}, {"date": "2022-10-05", "close": 14.24, "volume": 170070.0}, {"date": "2022-10-06", "close": 14.7, "volume": 203926.0}, {"date": "2022-10-07", "close": 14.6, "volume": 157886.0}, {"date": "2022-10-10", "close": 13.23, "volume": 297405.0}, {"date": "2022-10-11", "close": 13.76, "volume": 144454.0}, {"date": "2022-10-12", "close": 13.78, "volume": 173461.0}, {"date": "2022-10-13", "close": 14.37, "volume": 191373.0}, {"date": "2022-10-14", "close": 13.71, "volume": 111397.0}, {"date": "2022-10-17", "close": 13.32, "volume": 110458.0}, {"date": "2022-10-18", "close": 12.41, "volume": 131408.0}, {"date": "2022-10-19", "close": 12.69, "volume": 67519.0}, {"date": "2022-10-20", "close": 12.49, "volume": 36441.0}, {"date": "2022-10-21", "close": 13.39, "volume": 106307.0}, {"date": "2022-10-24", "close": 12.91, "volume": 80301.0}, {"date": "2022-10-25", "close": 13.0, "volume": 68585.0}, {"date": "2022-10-26", "close": 13.47, "volume": 87359.0}, {"date": "2022-10-27", "close": 13.2, "volume": 93204.0}, {"date": "2022-10-28", "close": 12.7, "volume": 47559.0}, {"date": "2022-10-31", "close": 12.66, "volume": 48959.0}, {"date": "2022-11-01", "close": 12.96, "volume": 48392.0}, {"date": "2022-11-02", "close": 13.0, "volume": 61883.0}, {"date": "2022-11-03", "close": 13.35, "volume": 56847.0}, {"date": "2022-11-04", "close": 13.61, "volume": 88032.0}, {"date": "2022-11-07", "close": 13.87, "volume": 120310.0}, {"date": "2022-11-08", "close": 13.3, "volume": 149759.0}, {"date": "2022-11-09", "close": 12.88, "volume": 124672.0}, {"date": "2022-11-10", "close": 13.0, "volume": 51066.0}, {"date": "2022-11-11", "close": 13.05, "volume": 69826.0}, {"date": "2022-11-14", "close": 13.5, "volume": 79548.0}, {"date": "2022-11-15", "close": 13.79, "volume": 52364.0}, {"date": "2022-11-16", "close": 13.08, "volume": 94431.0}, {"date": "2022-11-17", "close": 13.08, "volume": 32613.0}, {"date": "2022-11-18", "close": 13.11, "volume": 47883.0}, {"date": "2022-11-21", "close": 12.87, "volume": 43655.0}, {"date": "2022-11-22", "close": 13.21, "volume": 71787.0}, {"date": "2022-11-23", "close": 13.08, "volume": 54474.0}, {"date": "2022-11-25", "close": 13.1, "volume": 18314.0}, {"date": "2022-11-28", "close": 13.12, "volume": 38266.0}, {"date": "2022-11-29", "close": 13.33, "volume": 51201.0}, {"date": "2022-11-30", "close": 13.56, "volume": 59568.0}, {"date": "2022-12-01", "close": 14.16, "volume": 92751.0}, {"date": "2022-12-02", "close": 14.03, "volume": 64481.0}, {"date": "2022-12-05", "close": 13.78, "volume": 34376.0}, {"date": "2022-12-06", "close": 12.9, "volume": 78728.0}, {"date": "2022-12-07", "close": 13.26, "volume": 50454.0}, {"date": "2022-12-08", "close": 13.58, "volume": 55397.0}, {"date": "2022-12-09", "close": 13.39, "volume": 80232.0}, {"date": "2022-12-12", "close": 13.37, "volume": 48037.0}, {"date": "2022-12-13", "close": 13.73, "volume": 49287.0}, {"date": "2022-12-14", "close": 13.52, "volume": 35907.0}, {"date": "2022-12-15", "close": 13.65, "volume": 36915.0}, {"date": "2022-12-16", "close": 13.6, "volume": 37086.0}, {"date": "2022-12-19", "close": 13.73, "volume": 48631.0}, {"date": "2022-12-20", "close": 14.09, "volume": 30072.0}, {"date": "2022-12-21", "close": 14.51, "volume": 81819.0}, {"date": "2022-12-22", "close": 14.02, "volume": 77892.0}, {"date": "2022-12-23", "close": 14.88, "volume": 96380.0}, {"date": "2022-12-27", "close": 14.54, "volume": 47563.0}, {"date": "2022-12-28", "close": 15.0, "volume": 135726.0}, {"date": "2022-12-29", "close": 15.37, "volume": 80903.0}, {"date": "2022-12-30", "close": 16.33, "volume": 149585.0}, {"date": "2023-01-03", "close": 15.75, "volume": 121267.0}, {"date": "2023-01-04", "close": 14.54, "volume": 242134.0}, {"date": "2023-01-05", "close": 15.83, "volume": 101181.0}, {"date": "2023-01-06", "close": 14.81, "volume": 121877.0}, {"date": "2023-01-09", "close": 14.73, "volume": 118880.0}, {"date": "2023-01-10", "close": 15.4, "volume": 185881.0}, {"date": "2023-01-11", "close": 15.64, "volume": 165248.0}, {"date": "2023-01-12", "close": 15.83, "volume": 220981.0}, {"date": "2023-01-13", "close": 15.16, "volume": 73132.0}, {"date": "2023-01-17", "close": 15.34, "volume": 80531.0}, {"date": "2023-01-18", "close": 14.95, "volume": 83355.0}, {"date": "2023-01-19", "close": 15.46, "volume": 63527.0}, {"date": "2023-01-20", "close": 15.71, "volume": 99571.0}, {"date": "2023-01-23", "close": 15.78, "volume": 103503.0}, {"date": "2023-01-24", "close": 15.52, "volume": 72546.0}, {"date": "2023-01-25", "close": 15.74, "volume": 63749.0}, {"date": "2023-01-26", "close": 15.53, "volume": 70499.0}, {"date": "2023-01-27", "close": 15.66, "volume": 44123.0}, {"date": "2023-01-30", "close": 15.43, "volume": 52385.0}, {"date": "2023-01-31", "close": 15.22, "volume": 53501.0}, {"date": "2023-02-01", "close": 14.59, "volume": 122548.0}, {"date": "2023-02-02", "close": 13.3, "volume": 222787.0}, {"date": "2023-02-03", "close": 13.66, "volume": 97215.0}, {"date": "2023-02-06", "close": 13.46, "volume": 58864.0}, {"date": "2023-02-07", "close": 13.86, "volume": 93599.0}, {"date": "2023-02-08", "close": 13.68, "volume": 43191.0}, {"date": "2023-02-09", "close": 13.88, "volume": 27566.0}, {"date": "2023-02-10", "close": 14.05, "volume": 36820.0}, {"date": "2023-02-13", "close": 14.35, "volume": 38604.0}, {"date": "2023-02-14", "close": 14.05, "volume": 38194.0}, {"date": "2023-02-15", "close": 13.74, "volume": 44095.0}, {"date": "2023-02-16", "close": 13.9, "volume": 33180.0}, {"date": "2023-02-17", "close": 13.62, "volume": 43221.0}, {"date": "2023-02-21", "close": 13.25, "volume": 72708.0}, {"date": "2023-02-22", "close": 13.38, "volume": 47215.0}, {"date": "2023-02-23", "close": 13.64, "volume": 25314.0}, {"date": "2023-02-24", "close": 13.56, "volume": 61722.0}, {"date": "2023-02-27", "close": 13.25, "volume": 44330.0}, {"date": "2023-02-28", "close": 12.7, "volume": 98520.0}, {"date": "2023-03-01", "close": 12.61, "volume": 35961.0}, {"date": "2023-03-02", "close": 12.54, "volume": 56284.0}, {"date": "2023-03-03", "close": 12.53, "volume": 53277.0}, {"date": "2023-03-06", "close": 12.55, "volume": 58730.0}, {"date": "2023-03-07", "close": 12.45, "volume": 31604.0}, {"date": "2023-03-08", "close": 12.28, "volume": 24082.0}, {"date": "2023-03-09", "close": 11.28, "volume": 96010.0}, {"date": "2023-03-10", "close": 10.81, "volume": 105384.0}, {"date": "2023-03-13", "close": 9.75, "volume": 165250.0}, {"date": "2023-03-14", "close": 9.87, "volume": 97199.0}, {"date": "2023-03-15", "close": 8.95, "volume": 263467.0}, {"date": "2023-03-16", "close": 9.63, "volume": 159447.0}, {"date": "2023-03-17", "close": 9.11, "volume": 73487.0}, {"date": "2023-03-20", "close": 9.35, "volume": 79422.0}, {"date": "2023-03-21", "close": 10.49, "volume": 115005.0}, {"date": "2023-03-22", "close": 10.72, "volume": 55892.0}, {"date": "2023-03-23", "close": 10.66, "volume": 60121.0}, {"date": "2023-03-24", "close": 10.83, "volume": 26234.0}, {"date": "2023-03-27", "close": 11.49, "volume": 81987.0}, {"date": "2023-03-28", "close": 11.72, "volume": 28039.0}, {"date": "2023-03-29", "close": 12.02, "volume": 63997.0}, {"date": "2023-03-30", "close": 11.64, "volume": 62085.0}, {"date": "2023-03-31", "close": 11.86, "volume": 41459.0}, {"date": "2023-04-03", "close": 12.98, "volume": 127738.0}, {"date": "2023-04-04", "close": 12.92, "volume": 60432.0}, {"date": "2023-04-05", "close": 13.44, "volume": 68512.0}, {"date": "2023-04-06", "close": 13.46, "volume": 96568.0}, {"date": "2023-04-10", "close": 12.93, "volume": 158625.0}, {"date": "2023-04-11", "close": 12.97, "volume": 128697.0}, {"date": "2023-04-12", "close": 13.3, "volume": 150122.0}, {"date": "2023-04-13", "close": 13.4, "volume": 164470.0}, {"date": "2023-04-14", "close": 12.82, "volume": 66785.0}, {"date": "2023-04-17", "close": 11.99, "volume": 111611.0}, {"date": "2023-04-18", "close": 12.02, "volume": 40365.0}, {"date": "2023-04-19", "close": 11.55, "volume": 79736.0}, {"date": "2023-04-20", "close": 11.98, "volume": 76665.0}, {"date": "2023-04-21", "close": 12.45, "volume": 96691.0}, {"date": "2023-04-24", "close": 12.62, "volume": 55120.0}, {"date": "2023-04-25", "close": 12.13, "volume": 62323.0}, {"date": "2023-04-26", "close": 11.87, "volume": 49168.0}, {"date": "2023-04-27", "close": 11.78, "volume": 43804.0}, {"date": "2023-04-28", "close": 11.61, "volume": 26402.0}, {"date": "2023-05-01", "close": 11.31, "volume": 16486.0}, {"date": "2023-05-02", "close": 10.9, "volume": 46179.0}, {"date": "2023-05-03", "close": 10.68, "volume": 30734.0}, {"date": "2023-05-04", "close": 10.45, "volume": 55874.0}, {"date": "2023-05-05", "close": 10.76, "volume": 38859.0}, {"date": "2023-05-08", "close": 11.0, "volume": 27633.0}, {"date": "2023-05-09", "close": 11.02, "volume": 26114.0}, {"date": "2023-05-10", "close": 10.88, "volume": 23829.0}, {"date": "2023-05-11", "close": 10.8, "volume": 14589.0}, {"date": "2023-05-12", "close": 10.6, "volume": 13869.0}, {"date": "2023-05-15", "close": 11.08, "volume": 57197.0}, {"date": "2023-05-16", "close": 11.47, "volume": 32874.0}, {"date": "2023-05-17", "close": 11.95, "volume": 38851.0}, {"date": "2023-05-18", "close": 11.62, "volume": 20103.0}, {"date": "2023-05-19", "close": 11.9, "volume": 26258.0}, {"date": "2023-05-22", "close": 12.24, "volume": 93690.0}, {"date": "2023-05-23", "close": 12.19, "volume": 40441.0}, {"date": "2023-05-24", "close": 11.81, "volume": 31833.0}, {"date": "2023-05-25", "close": 11.76, "volume": 49243.0}, {"date": "2023-05-26", "close": 11.99, "volume": 22642.0}, {"date": "2023-05-30", "close": 11.77, "volume": 30295.0}, {"date": "2023-05-31", "close": 11.69, "volume": 11792.0}, {"date": "2023-06-01", "close": 11.92, "volume": 13185.0}, {"date": "2023-06-02", "close": 11.87, "volume": 24086.0}, {"date": "2023-06-05", "close": 12.04, "volume": 26476.0}, {"date": "2023-06-06", "close": 12.14, "volume": 25626.0}, {"date": "2023-06-07", "close": 12.19, "volume": 31474.0}, {"date": "2023-06-08", "close": 12.2, "volume": 27968.0}, {"date": "2023-06-09", "close": 12.33, "volume": 25888.0}, {"date": "2023-06-12", "close": 12.23, "volume": 17144.0}, {"date": "2023-06-13", "close": 12.53, "volume": 98164.0}, {"date": "2023-06-14", "close": 12.01, "volume": 61415.0}, {"date": "2023-06-15", "close": 12.29, "volume": 25414.0}, {"date": "2023-06-16", "close": 12.5, "volume": 30384.0}, {"date": "2023-06-20", "close": 12.17, "volume": 37813.0}, {"date": "2023-06-21", "close": 12.28, "volume": 9777.0}, {"date": "2023-06-22", "close": 12.13, "volume": 29729.0}, {"date": "2023-06-23", "close": 12.1, "volume": 28217.0}, {"date": "2023-06-26", "close": 12.19, "volume": 32794.0}, {"date": "2023-06-27", "close": 12.31, "volume": 11936.0}, {"date": "2023-06-28", "close": 12.72, "volume": 36869.0}, {"date": "2023-06-29", "close": 12.79, "volume": 39158.0}, {"date": "2023-06-30", "close": 12.77, "volume": 47704.0}, {"date": "2023-07-03", "close": 12.94, "volume": 28886.0}, {"date": "2023-07-05", "close": 13.44, "volume": 52500.0}, {"date": "2023-07-06", "close": 13.2, "volume": 56807.0}, {"date": "2023-07-07", "close": 13.4, "volume": 69222.0}, {"date": "2023-07-10", "close": 13.65, "volume": 96458.0}, {"date": "2023-07-11", "close": 13.47, "volume": 100594.0}, {"date": "2023-07-12", "close": 13.25, "volume": 143288.0}, {"date": "2023-07-13", "close": 13.67, "volume": 131310.0}, {"date": "2023-07-14", "close": 12.97, "volume": 121308.0}, {"date": "2023-07-17", "close": 12.45, "volume": 70692.0}, {"date": "2023-07-18", "close": 12.19, "volume": 77334.0}, {"date": "2023-07-19", "close": 11.6, "volume": 95861.0}, {"date": "2023-07-20", "close": 11.41, "volume": 80680.0}, {"date": "2023-07-21", "close": 11.29, "volume": 80487.0}, {"date": "2023-07-24", "close": 11.35, "volume": 74073.0}, {"date": "2023-07-25", "close": 11.97, "volume": 67042.0}, {"date": "2023-07-26", "close": 11.92, "volume": 44766.0}, {"date": "2023-07-27", "close": 11.87, "volume": 59343.0}, {"date": "2023-07-28", "close": 11.95, "volume": 28868.0}, {"date": "2023-07-31", "close": 12.33, "volume": 54193.0}, {"date": "2023-08-01", "close": 12.58, "volume": 74809.0}, {"date": "2023-08-02", "close": 12.32, "volume": 44840.0}, {"date": "2023-08-03", "close": 12.01, "volume": 28714.0}, {"date": "2023-08-04", "close": 12.17, "volume": 80345.0}, {"date": "2023-08-07", "close": 12.05, "volume": 22104.0}, {"date": "2023-08-08", "close": 12.18, "volume": 42678.0}, {"date": "2023-08-09", "close": 12.37, "volume": 41323.0}, {"date": "2023-08-10", "close": 12.26, "volume": 34185.0}, {"date": "2023-08-11", "close": 12.36, "volume": 24808.0}, {"date": "2023-08-14", "close": 12.42, "volume": 25236.0}, {"date": "2023-08-15", "close": 12.38, "volume": 17054.0}, {"date": "2023-08-16", "close": 12.46, "volume": 13333.0}, {"date": "2023-08-17", "close": 12.61, "volume": 25668.0}, {"date": "2023-08-18", "close": 12.68, "volume": 16820.0}, {"date": "2023-08-21", "close": 12.75, "volume": 19371.0}, {"date": "2023-08-22", "close": 12.64, "volume": 49301.0}, {"date": "2023-08-23", "close": 12.2, "volume": 39378.0}, {"date": "2023-08-24", "close": 12.16, "volume": 35812.0}, {"date": "2023-08-25", "close": 12.42, "volume": 27157.0}, {"date": "2023-08-28", "close": 12.52, "volume": 26675.0}, {"date": "2023-08-29", "close": 12.57, "volume": 31047.0}, {"date": "2023-08-30", "close": 12.81, "volume": 13195.0}, {"date": "2023-08-31", "close": 12.7, "volume": 22510.0}, {"date": "2023-09-01", "close": 12.75, "volume": 11529.0}, {"date": "2023-09-05", "close": 12.91, "volume": 38636.0}, {"date": "2023-09-06", "close": 12.56, "volume": 33176.0}, {"date": "2023-09-07", "close": 12.74, "volume": 14060.0}, {"date": "2023-09-08", "close": 12.84, "volume": 20796.0}, {"date": "2023-09-11", "close": 12.81, "volume": 37569.0}, {"date": "2023-09-12", "close": 13.25, "volume": 66549.0}, {"date": "2023-09-13", "close": 13.14, "volume": 35490.0}, {"date": "2023-09-14", "close": 13.27, "volume": 25789.0}, {"date": "2023-09-15", "close": 13.24, "volume": 20994.0}, {"date": "2023-09-18", "close": 13.48, "volume": 58923.0}, {"date": "2023-09-19", "close": 13.55, "volume": 36914.0}, {"date": "2023-09-20", "close": 13.43, "volume": 47678.0}, {"date": "2023-09-21", "close": 13.29, "volume": 52450.0}, {"date": "2023-09-22", "close": 13.32, "volume": 11007.0}, {"date": "2023-09-25", "close": 13.55, "volume": 16206.0}, {"date": "2023-09-26", "close": 13.53, "volume": 16161.0}, {"date": "2023-09-27", "close": 13.74, "volume": 41669.0}, {"date": "2023-09-28", "close": 13.64, "volume": 30159.0}, {"date": "2023-09-29", "close": 13.63, "volume": 13362.0}, {"date": "2023-10-02", "close": 13.5, "volume": 24479.0}, {"date": "2023-10-03", "close": 12.92, "volume": 55018.0}, {"date": "2023-10-04", "close": 12.44, "volume": 74978.0}, {"date": "2023-10-05", "close": 12.6, "volume": 44741.0}, {"date": "2023-10-06", "close": 13.39, "volume": 69166.0}, {"date": "2023-10-09", "close": 13.67, "volume": 78791.0}, {"date": "2023-10-10", "close": 13.5, "volume": 61135.0}, {"date": "2023-10-11", "close": 13.31, "volume": 86896.0}, {"date": "2023-10-12", "close": 13.07, "volume": 136132.0}, {"date": "2023-10-13", "close": 12.4, "volume": 71003.0}, {"date": "2023-10-16", "close": 11.97, "volume": 100382.0}, {"date": "2023-10-17", "close": 11.86, "volume": 36550.0}, {"date": "2023-10-18", "close": 12.22, "volume": 37621.0}, {"date": "2023-10-19", "close": 12.18, "volume": 19712.0}, {"date": "2023-10-20", "close": 11.98, "volume": 33833.0}, {"date": "2023-10-23", "close": 12.27, "volume": 38682.0}, {"date": "2023-10-24", "close": 12.33, "volume": 50746.0}, {"date": "2023-10-25", "close": 12.14, "volume": 44288.0}, {"date": "2023-10-26", "close": 12.24, "volume": 44380.0}, {"date": "2023-10-27", "close": 11.94, "volume": 32372.0}, {"date": "2023-10-30", "close": 11.92, "volume": 31643.0}, {"date": "2023-10-31", "close": 12.16, "volume": 23132.0}, {"date": "2023-11-01", "close": 12.27, "volume": 36053.0}, {"date": "2023-11-02", "close": 12.18, "volume": 22836.0}, {"date": "2023-11-03", "close": 12.04, "volume": 9828.0}, {"date": "2023-11-06", "close": 12.09, "volume": 17144.0}, {"date": "2023-11-07", "close": 12.04, "volume": 43154.0}, {"date": "2023-11-08", "close": 12.08, "volume": 23890.0}, {"date": "2023-11-09", "close": 12.1, "volume": 13799.0}, {"date": "2023-11-10", "close": 11.95, "volume": 17640.0}, {"date": "2023-11-13", "close": 11.85, "volume": 25084.0}, {"date": "2023-11-14", "close": 12.04, "volume": 19816.0}, {"date": "2023-11-15", "close": 11.96, "volume": 20324.0}, {"date": "2023-11-16", "close": 11.96, "volume": 17746.0}, {"date": "2023-11-17", "close": 11.86, "volume": 27471.0}, {"date": "2023-11-20", "close": 11.86, "volume": 25568.0}, {"date": "2023-11-21", "close": 11.9529, "volume": 17667.0}, {"date": "2023-11-22", "close": 11.93, "volume": 21367.0}, {"date": "2023-11-24", "close": 12.02, "volume": 5661.0}, {"date": "2023-11-27", "close": 11.92, "volume": 21070.0}, {"date": "2023-11-28", "close": 11.84, "volume": 23119.0}, {"date": "2023-11-29", "close": 11.9, "volume": 24268.0}, {"date": "2023-11-30", "close": 11.98, "volume": 23798.0}, {"date": "2023-12-01", "close": 12.17, "volume": 13065.0}, {"date": "2023-12-04", "close": 12.05, "volume": 26492.0}, {"date": "2023-12-05", "close": 12.28, "volume": 42788.0}, {"date": "2023-12-06", "close": 12.01, "volume": 27166.0}, {"date": "2023-12-07", "close": 11.76, "volume": 61153.0}, {"date": "2023-12-08", "close": 12.08, "volume": 21315.0}, {"date": "2023-12-11", "close": 11.93, "volume": 18621.0}, {"date": "2023-12-12", "close": 11.66, "volume": 44919.0}, {"date": "2023-12-13", "close": 11.8773, "volume": 13584.0}, {"date": "2023-12-14", "close": 12.1, "volume": 32371.0}, {"date": "2023-12-15", "close": 11.75, "volume": 51327.0}, {"date": "2023-12-18", "close": 12.06, "volume": 27939.0}, {"date": "2023-12-19", "close": 12.22, "volume": 34012.0}, {"date": "2023-12-20", "close": 12.1, "volume": 31719.0}, {"date": "2023-12-21", "close": 12.0807, "volume": 26395.0}, {"date": "2023-12-22", "close": 11.96, "volume": 49373.0}, {"date": "2023-12-26", "close": 11.91, "volume": 31192.0}, {"date": "2023-12-27", "close": 11.77, "volume": 38527.0}, {"date": "2023-12-28", "close": 11.89, "volume": 50258.0}, {"date": "2023-12-29", "close": 12.0173, "volume": 32400.0}, {"date": "2024-01-02", "close": 12.18, "volume": 28886.0}, {"date": "2024-01-03", "close": 12.38, "volume": 35439.0}, {"date": "2024-01-04", "close": 12.25, "volume": 26374.0}, {"date": "2024-01-05", "close": 12.15, "volume": 23679.0}, {"date": "2024-01-08", "close": 12.56, "volume": 147298.0}, {"date": "2024-01-09", "close": 12.49, "volume": 78335.0}, {"date": "2024-01-10", "close": 12.35, "volume": 143749.0}, {"date": "2024-01-11", "close": 12.39, "volume": 177983.0}, {"date": "2024-01-12", "close": 11.6, "volume": 112664.0}, {"date": "2024-01-16", "close": 11.63, "volume": 49403.0}, {"date": "2024-01-17", "close": 11.11, "volume": 81795.0}, {"date": "2024-01-18", "close": 11.5, "volume": 42093.0}, {"date": "2024-01-19", "close": 11.19, "volume": 31087.0}, {"date": "2024-01-22", "close": 11.23, "volume": 41463.0}, {"date": "2024-01-23", "close": 11.69, "volume": 52196.0}, {"date": "2024-01-24", "close": 12.0, "volume": 30733.0}, {"date": "2024-01-25", "close": 12.02, "volume": 49031.0}, {"date": "2024-01-26", "close": 12.01, "volume": 54591.0}, {"date": "2024-01-29", "close": 11.85, "volume": 32101.0}, {"date": "2024-01-30", "close": 11.6, "volume": 36395.0}, {"date": "2024-01-31", "close": 11.46, "volume": 34575.0}, {"date": "2024-02-01", "close": 11.4, "volume": 25392.0}, {"date": "2024-02-02", "close": 11.38, "volume": 14907.0}, {"date": "2024-02-05", "close": 11.47, "volume": 50721.0}, {"date": "2024-02-06", "close": 11.75, "volume": 26329.0}, {"date": "2024-02-07", "close": 11.52, "volume": 27482.0}, {"date": "2024-02-08", "close": 11.86, "volume": 31351.0}, {"date": "2024-02-09", "close": 11.41, "volume": 33433.0}, {"date": "2024-02-12", "close": 11.3, "volume": 33959.0}, {"date": "2024-02-13", "close": 11.2, "volume": 20764.0}, {"date": "2024-02-14", "close": 11.46, "volume": 19431.0}, {"date": "2024-02-15", "close": 11.7, "volume": 17019.0}, {"date": "2024-02-16", "close": 11.4, "volume": 50683.0}, {"date": "2024-02-20", "close": 11.3, "volume": 56309.0}, {"date": "2024-02-21", "close": 11.41, "volume": 15003.0}, {"date": "2024-02-22", "close": 11.37, "volume": 26657.0}, {"date": "2024-02-23", "close": 11.42, "volume": 30792.0}, {"date": "2024-02-26", "close": 10.91, "volume": 119914.0}, {"date": "2024-02-27", "close": 10.93, "volume": 31523.0}, {"date": "2024-02-28", "close": 10.8, "volume": 60310.0}, {"date": "2024-02-29", "close": 10.56, "volume": 64271.0}, {"date": "2024-03-01", "close": 10.19, "volume": 110290.0}, {"date": "2024-03-04", "close": 9.07, "volume": 224004.0}, {"date": "2024-03-05", "close": 9.5, "volume": 112270.0}, {"date": "2024-03-06", "close": 9.67, "volume": 81833.0}, {"date": "2024-03-07", "close": 9.61, "volume": 45752.0}, {"date": "2024-03-08", "close": 9.47, "volume": 49483.0}, {"date": "2024-03-11", "close": 9.32, "volume": 96353.0}, {"date": "2024-03-12", "close": 9.45, "volume": 33626.0}, {"date": "2024-03-13", "close": 9.61, "volume": 35291.0}, {"date": "2024-03-14", "close": 9.55, "volume": 25035.0}, {"date": "2024-03-15", "close": 9.69, "volume": 50820.0}, {"date": "2024-03-18", "close": 9.84, "volume": 76844.0}, {"date": "2024-03-19", "close": 9.97, "volume": 42481.0}, {"date": "2024-03-20", "close": 10.32, "volume": 56283.0}, {"date": "2024-03-21", "close": 10.38, "volume": 36507.0}, {"date": "2024-03-22", "close": 10.12, "volume": 45384.0}, {"date": "2024-03-25", "close": 10.65, "volume": 50306.0}, {"date": "2024-03-26", "close": 10.41, "volume": 29384.0}, {"date": "2024-03-27", "close": 10.6, "volume": 29998.0}, {"date": "2024-03-28", "close": 10.69, "volume": 31135.0}, {"date": "2024-04-01", "close": 10.95, "volume": 56246.0}, {"date": "2024-04-02", "close": 11.19, "volume": 40585.0}, {"date": "2024-04-03", "close": 11.23, "volume": 63391.0}, {"date": "2024-04-04", "close": 11.3, "volume": 80723.0}, {"date": "2024-04-05", "close": 11.18, "volume": 32694.0}, {"date": "2024-04-08", "close": 10.9, "volume": 68989.0}, {"date": "2024-04-09", "close": 10.6, "volume": 172908.0}, {"date": "2024-04-10", "close": 10.4, "volume": 80040.0}, {"date": "2024-04-11", "close": 10.24, "volume": 96198.0}, {"date": "2024-04-12", "close": 9.81, "volume": 117905.0}, {"date": "2024-04-15", "close": 9.93, "volume": 65788.0}, {"date": "2024-04-16", "close": 9.93, "volume": 26203.0}, {"date": "2024-04-17", "close": 9.53, "volume": 61569.0}, {"date": "2024-04-18", "close": 9.63, "volume": 32634.0}, {"date": "2024-04-19", "close": 9.79, "volume": 42071.0}, {"date": "2024-04-22", "close": 9.5, "volume": 54690.0}, {"date": "2024-04-23", "close": 9.55, "volume": 61100.0}, {"date": "2024-04-24", "close": 9.9, "volume": 36783.0}, {"date": "2024-04-25", "close": 9.89, "volume": 64848.0}, {"date": "2024-04-26", "close": 9.73, "volume": 40583.0}, {"date": "2024-04-29", "close": 10.12, "volume": 34494.0}, {"date": "2024-04-30", "close": 9.94, "volume": 26609.0}, {"date": "2024-05-01", "close": 9.69, "volume": 44749.0}, {"date": "2024-05-02", "close": 9.98, "volume": 16201.0}, {"date": "2024-05-03", "close": 9.88, "volume": 27610.0}, {"date": "2024-05-06", "close": 9.87, "volume": 42450.0}, {"date": "2024-05-07", "close": 9.93, "volume": 26840.0}, {"date": "2024-05-08", "close": 10.05, "volume": 37504.0}, {"date": "2024-05-09", "close": 10.05, "volume": 45558.0}, {"date": "2024-05-10", "close": 9.56, "volume": 67751.0}, {"date": "2024-05-13", "close": 9.6, "volume": 36032.0}, {"date": "2024-05-14", "close": 9.61, "volume": 37238.0}, {"date": "2024-05-15", "close": 9.66, "volume": 21513.0}, {"date": "2024-05-16", "close": 9.48, "volume": 89918.0}, {"date": "2024-05-17", "close": 9.49, "volume": 29316.0}, {"date": "2024-05-20", "close": 9.42, "volume": 59595.0}, {"date": "2024-05-21", "close": 9.43, "volume": 27192.0}, {"date": "2024-05-22", "close": 9.32, "volume": 40295.0}, {"date": "2024-05-23", "close": 9.04, "volume": 78515.0}, {"date": "2024-05-24", "close": 9.35, "volume": 104071.0}, {"date": "2024-05-28", "close": 9.29, "volume": 88832.0}, {"date": "2024-05-29", "close": 9.19, "volume": 25737.0}, {"date": "2024-05-30", "close": 9.12, "volume": 26616.0}, {"date": "2024-05-31", "close": 9.11, "volume": 20349.0}, {"date": "2024-06-03", "close": 9.23, "volume": 74778.0}, {"date": "2024-06-04", "close": 8.96, "volume": 60545.0}, {"date": "2024-06-05", "close": 8.79, "volume": 102264.0}, {"date": "2024-06-06", "close": 8.65, "volume": 134176.0}, {"date": "2024-06-07", "close": 8.76, "volume": 70649.0}, {"date": "2024-06-10", "close": 8.87, "volume": 45057.0}, {"date": "2024-06-11", "close": 9.1, "volume": 52173.0}, {"date": "2024-06-12", "close": 9.19, "volume": 47780.0}, {"date": "2024-06-13", "close": 9.18, "volume": 41126.0}, {"date": "2024-06-14", "close": 9.06, "volume": 15450.0}, {"date": "2024-06-17", "close": 9.17, "volume": 21792.0}, {"date": "2024-06-18", "close": 9.24, "volume": 62348.0}, {"date": "2024-06-20", "close": 9.37, "volume": 74784.0}, {"date": "2024-06-21", "close": 9.2, "volume": 54327.0}, {"date": "2024-06-24", "close": 9.58, "volume": 79551.0}, {"date": "2024-06-25", "close": 9.41, "volume": 31190.0}, {"date": "2024-06-26", "close": 9.32, "volume": 37097.0}, {"date": "2024-06-27", "close": 9.25, "volume": 24143.0}, {"date": "2024-06-28", "close": 9.42, "volume": 18150.0}, {"date": "2024-07-01", "close": 9.47, "volume": 33580.0}, {"date": "2024-07-02", "close": 9.4, "volume": 18302.0}, {"date": "2024-07-03", "close": 9.2, "volume": 23825.0}, {"date": "2024-07-05", "close": 9.35, "volume": 38684.0}, {"date": "2024-07-08", "close": 9.56, "volume": 184714.0}, {"date": "2024-07-09", "close": 9.25, "volume": 87175.0}, {"date": "2024-07-10", "close": 9.48, "volume": 113054.0}, {"date": "2024-07-11", "close": 9.75, "volume": 174546.0}, {"date": "2024-07-12", "close": 9.92, "volume": 371312.0}, {"date": "2024-07-15", "close": 9.38, "volume": 157491.0}, {"date": "2024-07-16", "close": 9.43, "volume": 117630.0}, {"date": "2024-07-17", "close": 9.38, "volume": 49130.0}, {"date": "2024-07-18", "close": 9.31, "volume": 95386.0}, {"date": "2024-07-19", "close": 9.19, "volume": 45044.0}, {"date": "2024-07-22", "close": 9.16, "volume": 78500.0}, {"date": "2024-07-23", "close": 8.95, "volume": 51606.0}, {"date": "2024-07-24", "close": 9.29, "volume": 134976.0}, {"date": "2024-07-25", "close": 9.25, "volume": 65562.0}, {"date": "2024-07-26", "close": 9.21, "volume": 88928.0}, {"date": "2024-07-29", "close": 9.14, "volume": 104952.0}, {"date": "2024-07-30", "close": 9.2, "volume": 49765.0}, {"date": "2024-07-31", "close": 9.25, "volume": 30614.0}, {"date": "2024-08-01", "close": 9.05, "volume": 29406.0}, {"date": "2024-08-02", "close": 8.98, "volume": 69427.0}, {"date": "2024-08-05", "close": 8.97, "volume": 62633.0}, {"date": "2024-08-06", "close": 8.98, "volume": 30082.0}, {"date": "2024-08-07", "close": 9.01, "volume": 13517.0}, {"date": "2024-08-08", "close": 9.07, "volume": 23994.0}, {"date": "2024-08-09", "close": 9.13, "volume": 17032.0}, {"date": "2024-08-12", "close": 9.16, "volume": 36578.0}, {"date": "2024-08-13", "close": 9.16, "volume": 20991.0}, {"date": "2024-08-14", "close": 9.21, "volume": 18126.0}, {"date": "2024-08-15", "close": 9.24, "volume": 19333.0}, {"date": "2024-08-16", "close": 9.39, "volume": 56433.0}, {"date": "2024-08-19", "close": 9.43, "volume": 60970.0}, {"date": "2024-08-20", "close": 9.41, "volume": 24822.0}, {"date": "2024-08-21", "close": 9.43, "volume": 19800.0}, {"date": "2024-08-22", "close": 9.32, "volume": 26857.0}, {"date": "2024-08-23", "close": 9.28, "volume": 20379.0}, {"date": "2024-08-26", "close": 9.38, "volume": 19812.0}, {"date": "2024-08-27", "close": 9.25, "volume": 57445.0}, {"date": "2024-08-28", "close": 9.25, "volume": 6487.0}, {"date": "2024-08-29", "close": 9.26, "volume": 19233.0}, {"date": "2024-08-30", "close": 9.24, "volume": 25469.0}, {"date": "2024-09-03", "close": 9.11, "volume": 48894.0}, {"date": "2024-09-04", "close": 9.02, "volume": 28875.0}, {"date": "2024-09-05", "close": 9.18, "volume": 63283.0}, {"date": "2024-09-06", "close": 9.19, "volume": 29601.0}, {"date": "2024-09-09", "close": 9.12, "volume": 39551.0}, {"date": "2024-09-10", "close": 9.02, "volume": 29648.0}, {"date": "2024-09-11", "close": 9.03, "volume": 25290.0}, {"date": "2024-09-12", "close": 9.12, "volume": 30130.0}, {"date": "2024-09-13", "close": 9.17, "volume": 31839.0}, {"date": "2024-09-16", "close": 9.03, "volume": 83487.0}, {"date": "2024-09-17", "close": 9.09, "volume": 27945.0}, {"date": "2024-09-18", "close": 9.09, "volume": 28079.0}, {"date": "2024-09-19", "close": 9.4, "volume": 42438.0}, {"date": "2024-09-20", "close": 9.38, "volume": 20447.0}, {"date": "2024-09-23", "close": 9.22, "volume": 36716.0}, {"date": "2024-09-24", "close": 9.31, "volume": 16155.0}, {"date": "2024-09-25", "close": 9.34, "volume": 15069.0}, {"date": "2024-09-26", "close": 9.28, "volume": 37205.0}, {"date": "2024-09-27", "close": 9.4, "volume": 22609.0}, {"date": "2024-09-30", "close": 9.46, "volume": 47066.0}, {"date": "2024-10-01", "close": 9.5, "volume": 102331.0}, {"date": "2024-10-02", "close": 9.59, "volume": 110282.0}, {"date": "2024-10-03", "close": 9.67, "volume": 60052.0}, {"date": "2024-10-04", "close": 9.63, "volume": 49255.0}, {"date": "2024-10-07", "close": 9.83, "volume": 147615.0}, {"date": "2024-10-08", "close": 9.85, "volume": 108100.0}, {"date": "2024-10-09", "close": 9.74, "volume": 82733.0}, {"date": "2024-10-10", "close": 9.83, "volume": 91502.0}, {"date": "2024-10-11", "close": 10.0, "volume": 125049.0}, {"date": "2024-10-14", "close": 10.27, "volume": 198077.0}, {"date": "2024-10-15", "close": 9.55, "volume": 144076.0}, {"date": "2024-10-16", "close": 9.31, "volume": 147682.0}, {"date": "2024-10-17", "close": 9.3, "volume": 91863.0}, {"date": "2024-10-18", "close": 9.18, "volume": 52595.0}, {"date": "2024-10-21", "close": 9.12, "volume": 44619.0}, {"date": "2024-10-22", "close": 9.1, "volume": 39689.0}, {"date": "2024-10-23", "close": 9.04, "volume": 43654.0}, {"date": "2024-10-24", "close": 9.36, "volume": 70035.0}, {"date": "2024-10-25", "close": 9.47, "volume": 98949.0}, {"date": "2024-10-28", "close": 9.13, "volume": 62342.0}, {"date": "2024-10-29", "close": 8.91, "volume": 112716.0}, {"date": "2024-10-30", "close": 8.93, "volume": 53276.0}, {"date": "2024-10-31", "close": 8.8, "volume": 32918.0}, {"date": "2024-11-01", "close": 8.82, "volume": 21980.0}, {"date": "2024-11-04", "close": 8.85, "volume": 48957.0}, {"date": "2024-11-05", "close": 8.86, "volume": 30026.0}, {"date": "2024-11-06", "close": 8.77, "volume": 67994.0}, {"date": "2024-11-07", "close": 8.8, "volume": 45119.0}, {"date": "2024-11-08", "close": 8.82, "volume": 52092.0}, {"date": "2024-11-11", "close": 8.96, "volume": 40965.0}, {"date": "2024-11-12", "close": 8.915, "volume": 21224.0}, {"date": "2024-11-13", "close": 8.88, "volume": 27220.0}, {"date": "2024-11-14", "close": 8.87, "volume": 53887.0}, {"date": "2024-11-15", "close": 8.86, "volume": 33202.0}, {"date": "2024-11-18", "close": 8.91, "volume": 24481.0}, {"date": "2024-11-19", "close": 9.23, "volume": 85631.0}, {"date": "2024-11-20", "close": 9.08, "volume": 37410.0}, {"date": "2024-11-21", "close": 9.14, "volume": 43182.0}, {"date": "2024-11-22", "close": 9.27, "volume": 92402.0}, {"date": "2024-11-25", "close": 9.0, "volume": 48710.0}, {"date": "2024-11-26", "close": 8.77, "volume": 44818.0}, {"date": "2024-11-27", "close": 8.74, "volume": 37344.0}, {"date": "2024-11-29", "close": 8.76, "volume": 39357.0}, {"date": "2024-12-02", "close": 8.63, "volume": 103360.0}, {"date": "2024-12-03", "close": 8.33, "volume": 151633.0}, {"date": "2024-12-04", "close": 8.19, "volume": 92441.0}, {"date": "2024-12-05", "close": 8.63, "volume": 142795.0}, {"date": "2024-12-06", "close": 8.69, "volume": 67256.0}, {"date": "2024-12-09", "close": 8.82, "volume": 87869.0}, {"date": "2024-12-10", "close": 8.47, "volume": 42386.0}, {"date": "2024-12-11", "close": 8.72, "volume": 34208.0}, {"date": "2024-12-12", "close": 8.53, "volume": 45162.0}, {"date": "2024-12-13", "close": 8.6, "volume": 17536.0}, {"date": "2024-12-16", "close": 8.3, "volume": 79120.0}, {"date": "2024-12-17", "close": 8.24, "volume": 58216.0}, {"date": "2024-12-18", "close": 8.15, "volume": 52958.0}, {"date": "2024-12-19", "close": 8.11, "volume": 33561.0}, {"date": "2024-12-20", "close": 8.19, "volume": 38209.0}, {"date": "2024-12-23", "close": 8.11, "volume": 29614.0}, {"date": "2024-12-24", "close": 8.06, "volume": 29383.0}, {"date": "2024-12-26", "close": 7.93, "volume": 82795.0}, {"date": "2024-12-27", "close": 7.83, "volume": 145596.0}, {"date": "2024-12-30", "close": 7.52, "volume": 169857.0}, {"date": "2024-12-31", "close": 8.03, "volume": 78780.0}, {"date": "2025-01-02", "close": 8.448, "volume": 93392.0}, {"date": "2025-01-03", "close": 8.45, "volume": 85788.0}, {"date": "2025-01-06", "close": 8.4, "volume": 53641.0}, {"date": "2025-01-07", "close": 8.34, "volume": 87437.0}, {"date": "2025-01-08", "close": 8.37, "volume": 97712.0}, {"date": "2025-01-10", "close": 8.45, "volume": 80633.0}, {"date": "2025-01-13", "close": 8.54, "volume": 95760.0}, {"date": "2025-01-14", "close": 8.62, "volume": 123797.0}, {"date": "2025-01-15", "close": 8.76, "volume": 196140.0}, {"date": "2025-01-16", "close": 8.16, "volume": 79300.0}, {"date": "2025-01-17", "close": 7.48, "volume": 318844.0}, {"date": "2025-01-21", "close": 7.18, "volume": 338315.0}, {"date": "2025-01-22", "close": 7.18, "volume": 97661.0}, {"date": "2025-01-23", "close": 7.38, "volume": 71006.0}, {"date": "2025-01-24", "close": 7.28, "volume": 73836.0}, {"date": "2025-01-27", "close": 6.69, "volume": 182205.0}, {"date": "2025-01-28", "close": 6.21, "volume": 198271.0}, {"date": "2025-01-29", "close": 5.86, "volume": 256810.0}, {"date": "2025-01-30", "close": 5.24, "volume": 402647.0}, {"date": "2025-01-31", "close": 5.05, "volume": 245989.0}, {"date": "2025-02-03", "close": 5.2, "volume": 299995.0}, {"date": "2025-02-04", "close": 5.3, "volume": 159601.0}, {"date": "2025-02-05", "close": 5.25, "volume": 92473.0}, {"date": "2025-02-06", "close": 5.07, "volume": 68616.0}, {"date": "2025-02-07", "close": 5.28, "volume": 80342.0}, {"date": "2025-02-10", "close": 5.3, "volume": 95659.0}, {"date": "2025-02-11", "close": 5.3, "volume": 72174.0}, {"date": "2025-02-12", "close": 5.4, "volume": 64068.0}, {"date": "2025-02-13", "close": 5.45, "volume": 52871.0}, {"date": "2025-02-14", "close": 5.42, "volume": 56436.0}, {"date": "2025-02-18", "close": 5.43, "volume": 112390.0}, {"date": "2025-02-19", "close": 5.47, "volume": 64330.0}, {"date": "2025-02-20", "close": 5.49, "volume": 36810.0}, {"date": "2025-02-21", "close": 5.33, "volume": 118663.0}, {"date": "2025-02-24", "close": 5.14, "volume": 73953.0}, {"date": "2025-02-25", "close": 4.96, "volume": 96410.0}, {"date": "2025-02-26", "close": 5.12, "volume": 55001.0}, {"date": "2025-02-27", "close": 5.21, "volume": 106316.0}, {"date": "2025-02-28", "close": 5.08, "volume": 29139.0}, {"date": "2025-03-03", "close": 4.84, "volume": 87616.0}, {"date": "2025-03-04", "close": 4.79, "volume": 97234.0}, {"date": "2025-03-05", "close": 4.91, "volume": 124561.0}, {"date": "2025-03-06", "close": 5.38, "volume": 105481.0}, {"date": "2025-03-07", "close": 5.15, "volume": 75169.0}, {"date": "2025-03-10", "close": 5.1, "volume": 101680.0}, {"date": "2025-03-11", "close": 5.26, "volume": 34652.0}, {"date": "2025-03-12", "close": 5.34, "volume": 43514.0}, {"date": "2025-03-13", "close": 5.49, "volume": 67643.0}, {"date": "2025-03-14", "close": 5.75, "volume": 178216.0}, {"date": "2025-03-17", "close": 5.94, "volume": 109916.0}, {"date": "2025-03-18", "close": 6.3, "volume": 128291.0}, {"date": "2025-03-19", "close": 6.47, "volume": 92127.0}, {"date": "2025-03-20", "close": 6.5, "volume": 92856.0}, {"date": "2025-03-21", "close": 5.67, "volume": 273594.0}, {"date": "2025-03-24", "close": 5.33, "volume": 220473.0}, {"date": "2025-03-25", "close": 5.48, "volume": 79589.0}, {"date": "2025-03-26", "close": 5.84, "volume": 62311.0}, {"date": "2025-03-27", "close": 5.76, "volume": 27967.0}, {"date": "2025-03-28", "close": 5.48, "volume": 78409.0}, {"date": "2025-03-31", "close": 5.4, "volume": 67371.0}, {"date": "2025-04-01", "close": 5.56, "volume": 45787.0}, {"date": "2025-04-02", "close": 5.62, "volume": 35504.0}, {"date": "2025-04-03", "close": 5.41, "volume": 48723.0}, {"date": "2025-04-04", "close": 5.23, "volume": 66692.0}, {"date": "2025-04-07", "close": 5.59, "volume": 215939.0}, {"date": "2025-04-08", "close": 5.48, "volume": 142411.0}, {"date": "2025-04-09", "close": 5.51, "volume": 151600.0}, {"date": "2025-04-10", "close": 5.74, "volume": 136467.0}, {"date": "2025-04-11", "close": 6.25, "volume": 250096.0}, {"date": "2025-04-14", "close": 6.07, "volume": 215632.0}, {"date": "2025-04-15", "close": 5.95, "volume": 134428.0}, {"date": "2025-04-16", "close": 5.84, "volume": 112666.0}, {"date": "2025-04-17", "close": 5.98, "volume": 73464.0}, {"date": "2025-04-21", "close": 6.1, "volume": 144210.0}, {"date": "2025-04-22", "close": 5.74, "volume": 147191.0}, {"date": "2025-04-23", "close": 5.62, "volume": 58325.0}, {"date": "2025-04-24", "close": 5.89, "volume": 119284.0}, {"date": "2025-04-25", "close": 6.31, "volume": 199442.0}, {"date": "2025-04-28", "close": 6.11, "volume": 100439.0}, {"date": "2025-04-29", "close": 5.89, "volume": 91252.0}, {"date": "2025-04-30", "close": 5.86, "volume": 45679.0}, {"date": "2025-05-01", "close": 5.86, "volume": 38019.0}, {"date": "2025-05-02", "close": 5.75, "volume": 125712.0}, {"date": "2025-05-05", "close": 5.74, "volume": 43084.0}, {"date": "2025-05-06", "close": 5.67, "volume": 25367.0}, {"date": "2025-05-07", "close": 5.57, "volume": 75920.0}, {"date": "2025-05-08", "close": 5.74, "volume": 50594.0}, {"date": "2025-05-09", "close": 5.76, "volume": 52462.0}, {"date": "2025-05-12", "close": 5.85, "volume": 64608.0}, {"date": "2025-05-13", "close": 5.91, "volume": 52222.0}, {"date": "2025-05-14", "close": 5.87, "volume": 29987.0}, {"date": "2025-05-15", "close": 5.8, "volume": 55286.0}, {"date": "2025-05-16", "close": 5.83, "volume": 25313.0}, {"date": "2025-05-19", "close": 5.91, "volume": 31571.0}, {"date": "2025-05-20", "close": 5.94, "volume": 37401.0}, {"date": "2025-05-21", "close": 5.9, "volume": 38685.0}, {"date": "2025-05-22", "close": 5.84, "volume": 28736.0}, {"date": "2025-05-23", "close": 5.805, "volume": 39406.0}, {"date": "2025-05-27", "close": 5.74, "volume": 55494.0}, {"date": "2025-05-28", "close": 5.71, "volume": 28744.0}, {"date": "2025-05-29", "close": 5.81, "volume": 58573.0}, {"date": "2025-05-30", "close": 5.79, "volume": 93423.0}, {"date": "2025-06-02", "close": 5.87, "volume": 63766.0}, {"date": "2025-06-03", "close": 5.8, "volume": 77377.0}, {"date": "2025-06-04", "close": 5.59, "volume": 116053.0}, {"date": "2025-06-05", "close": 5.58, "volume": 86871.0}, {"date": "2025-06-06", "close": 5.73, "volume": 35786.0}, {"date": "2025-06-09", "close": 5.791, "volume": 56202.0}, {"date": "2025-06-10", "close": 5.79, "volume": 75945.0}, {"date": "2025-06-11", "close": 5.8, "volume": 59635.0}, {"date": "2025-06-12", "close": 5.77, "volume": 76159.0}, {"date": "2025-06-13", "close": 5.89, "volume": 113162.0}, {"date": "2025-06-16", "close": 6.11, "volume": 116581.0}, {"date": "2025-06-17", "close": 5.92, "volume": 82458.0}, {"date": "2025-06-18", "close": 5.96, "volume": 51117.0}, {"date": "2025-06-20", "close": 5.82, "volume": 60979.0}, {"date": "2025-06-23", "close": 5.95, "volume": 66277.0}, {"date": "2025-06-24", "close": 5.78, "volume": 76646.0}, {"date": "2025-06-25", "close": 5.57, "volume": 82376.0}, {"date": "2025-06-26", "close": 5.84, "volume": 75601.0}, {"date": "2025-06-27", "close": 5.75, "volume": 53909.0}, {"date": "2025-06-30", "close": 5.76, "volume": 31471.0}, {"date": "2025-07-01", "close": 5.8, "volume": 75363.0}, {"date": "2025-07-02", "close": 5.78, "volume": 164871.0}, {"date": "2025-07-03", "close": 5.72, "volume": 34992.0}, {"date": "2025-07-07", "close": 5.85, "volume": 136158.0}, {"date": "2025-07-08", "close": 5.88, "volume": 96566.0}, {"date": "2025-07-09", "close": 5.88, "volume": 60197.0}, {"date": "2025-07-10", "close": 6.0, "volume": 174398.0}, {"date": "2025-07-11", "close": 5.96, "volume": 114668.0}, {"date": "2025-07-14", "close": 6.08, "volume": 229408.0}, {"date": "2025-07-15", "close": 5.78, "volume": 115737.0}, {"date": "2025-07-16", "close": 5.61, "volume": 170542.0}, {"date": "2025-07-17", "close": 5.77, "volume": 109164.0}, {"date": "2025-07-18", "close": 5.86, "volume": 122433.0}, {"date": "2025-07-21", "close": 5.9, "volume": 131730.0}, {"date": "2025-07-22", "close": 6.03, "volume": 194096.0}, {"date": "2025-07-23", "close": 6.03, "volume": 81440.0}, {"date": "2025-07-24", "close": 6.08, "volume": 121285.0}, {"date": "2025-07-25", "close": 5.91, "volume": 78427.0}, {"date": "2025-07-28", "close": 5.78, "volume": 59908.0}, {"date": "2025-07-29", "close": 5.77, "volume": 43191.0}, {"date": "2025-07-30", "close": 5.65, "volume": 75148.0}, {"date": "2025-07-31", "close": 5.6, "volume": 71570.0}, {"date": "2025-08-01", "close": 5.61, "volume": 58424.0}, {"date": "2025-08-04", "close": 5.63, "volume": 53190.0}, {"date": "2025-08-05", "close": 5.66, "volume": 58323.0}, {"date": "2025-08-06", "close": 5.69, "volume": 46936.0}, {"date": "2025-08-07", "close": 5.66, "volume": 20482.0}, {"date": "2025-08-08", "close": 5.65, "volume": 47683.0}, {"date": "2025-08-11", "close": 5.58, "volume": 37966.0}, {"date": "2025-08-12", "close": 5.63, "volume": 31763.0}, {"date": "2025-08-13", "close": 5.75, "volume": 65731.0}, {"date": "2025-08-14", "close": 5.65, "volume": 21044.0}, {"date": "2025-08-15", "close": 5.83, "volume": 24374.0}, {"date": "2025-08-18", "close": 5.87, "volume": 36738.0}, {"date": "2025-08-19", "close": 5.86, "volume": 59539.0}, {"date": "2025-08-20", "close": 5.83, "volume": 15134.0}, {"date": "2025-08-21", "close": 5.82, "volume": 33418.0}, {"date": "2025-08-22", "close": 5.9, "volume": 39206.0}, {"date": "2025-08-25", "close": 5.79, "volume": 104915.0}, {"date": "2025-08-26", "close": 5.84, "volume": 30499.0}, {"date": "2025-08-27", "close": 5.87, "volume": 40383.0}, {"date": "2025-08-28", "close": 5.92, "volume": 31129.0}, {"date": "2025-08-29", "close": 6.02, "volume": 93988.0}, {"date": "2025-09-02", "close": 5.95, "volume": 50541.0}, {"date": "2025-09-03", "close": 5.98, "volume": 26406.0}, {"date": "2025-09-04", "close": 5.99, "volume": 37606.0}, {"date": "2025-09-05", "close": 5.98, "volume": 25849.0}, {"date": "2025-09-08", "close": 5.92, "volume": 40410.0}, {"date": "2025-09-09", "close": 5.95, "volume": 20515.0}, {"date": "2025-09-10", "close": 5.99, "volume": 58856.0}, {"date": "2025-09-11", "close": 6.06, "volume": 30237.0}, {"date": "2025-09-12", "close": 6.09, "volume": 56766.0}, {"date": "2025-09-15", "close": 6.01, "volume": 88151.0}, {"date": "2025-09-16", "close": 6.06, "volume": 48902.0}, {"date": "2025-09-17", "close": 6.13, "volume": 110275.0}, {"date": "2025-09-18", "close": 6.17, "volume": 73294.0}, {"date": "2025-09-19", "close": 6.15, "volume": 51069.0}, {"date": "2025-09-22", "close": 6.09, "volume": 40358.0}, {"date": "2025-09-23", "close": 6.09, "volume": 61200.0}, {"date": "2025-09-24", "close": 6.1, "volume": 51625.0}, {"date": "2025-09-25", "close": 6.07, "volume": 29451.0}, {"date": "2025-09-26", "close": 6.11, "volume": 28352.0}, {"date": "2025-09-29", "close": 5.6, "volume": 134204.0}, {"date": "2025-09-30", "close": 5.62, "volume": 54502.0}, {"date": "2025-10-01", "close": 5.74, "volume": 80227.0}, {"date": "2025-10-02", "close": 5.74, "volume": 33506.0}, {"date": "2025-10-03", "close": 5.82, "volume": 41667.0}, {"date": "2025-10-06", "close": 5.93, "volume": 66348.0}, {"date": "2025-10-07", "close": 5.96, "volume": 79956.0}, {"date": "2025-10-08", "close": 6.11, "volume": 99507.0}, {"date": "2025-10-09", "close": 5.94, "volume": 62425.0}, {"date": "2025-10-10", "close": 5.78, "volume": 139139.0}, {"date": "2025-10-13", "close": 5.9, "volume": 114725.0}, {"date": "2025-10-14", "close": 6.02, "volume": 135901.0}, {"date": "2025-10-15", "close": 5.61, "volume": 142208.0}, {"date": "2025-10-16", "close": 5.46, "volume": 220948.0}, {"date": "2025-10-17", "close": 5.3, "volume": 65107.0}, {"date": "2025-10-20", "close": 5.22, "volume": 118214.0}, {"date": "2025-10-21", "close": 5.12, "volume": 119776.0}, {"date": "2025-10-22", "close": 5.12, "volume": 93172.0}, {"date": "2025-10-23", "close": 5.27, "volume": 113380.0}, {"date": "2025-10-24", "close": 5.2, "volume": 78907.0}, {"date": "2025-10-27", "close": 5.13, "volume": 144122.0}, {"date": "2025-10-28", "close": 5.05, "volume": 86315.0}, {"date": "2025-10-29", "close": 4.9, "volume": 174598.0}, {"date": "2025-10-30", "close": 4.69, "volume": 127480.0}, {"date": "2025-10-31", "close": 4.7, "volume": 116601.0}, {"date": "2025-11-03", "close": 4.72, "volume": 106543.0}, {"date": "2025-11-04", "close": 4.78, "volume": 60082.0}, {"date": "2025-11-05", "close": 4.68, "volume": 71280.0}, {"date": "2025-11-06", "close": 4.44, "volume": 91410.0}, {"date": "2025-11-07", "close": 4.4, "volume": 62322.0}, {"date": "2025-11-10", "close": 4.33, "volume": 81187.0}, {"date": "2025-11-11", "close": 4.38, "volume": 83163.0}, {"date": "2025-11-12", "close": 4.34, "volume": 78011.0}, {"date": "2025-11-13", "close": 4.21, "volume": 73369.0}, {"date": "2025-11-14", "close": 4.01, "volume": 100056.0}, {"date": "2025-11-17", "close": 2.73, "volume": 749665.0}, {"date": "2025-11-18", "close": 1.6, "volume": 1265306.0}, {"date": "2025-11-19", "close": 1.25, "volume": 1317894.0}, {"date": "2025-11-20", "close": 1.02, "volume": 605989.0}, {"date": "2025-11-21", "close": 1.13, "volume": 566355.0}, {"date": "2025-11-24", "close": 1.03, "volume": 367703.0}, {"date": "2025-11-25", "close": 1.05, "volume": 154037.0}, {"date": "2025-11-26", "close": 1.08, "volume": 235377.0}, {"date": "2025-11-28", "close": 1.09, "volume": 79801.0}, {"date": "2025-12-01", "close": 1.06, "volume": 187999.0}, {"date": "2025-12-02", "close": 1.04, "volume": 133503.0}, {"date": "2025-12-03", "close": 1.15, "volume": 303944.0}, {"date": "2025-12-04", "close": 1.34, "volume": 510563.0}, {"date": "2025-12-05", "close": 1.46, "volume": 568654.0}, {"date": "2025-12-08", "close": 1.19, "volume": 511854.0}, {"date": "2025-12-09", "close": 1.28, "volume": 211399.0}, {"date": "2025-12-10", "close": 1.17, "volume": 373333.0}, {"date": "2025-12-11", "close": 1.24, "volume": 181740.0}, {"date": "2025-12-12", "close": 1.35, "volume": 376566.0}, {"date": "2025-12-15", "close": 1.29, "volume": 221500.0}, {"date": "2025-12-16", "close": 1.26, "volume": 116468.0}, {"date": "2025-12-17", "close": 1.26, "volume": 147623.0}, {"date": "2025-12-18", "close": 1.25, "volume": 150269.0}, {"date": "2025-12-19", "close": 1.25, "volume": 106657.0}, {"date": "2025-12-22", "close": 1.2, "volume": 275199.0}, {"date": "2025-12-23", "close": 1.22, "volume": 275821.0}, {"date": "2025-12-24", "close": 1.21, "volume": 67644.0}, {"date": "2025-12-26", "close": 1.21, "volume": 145845.0}, {"date": "2025-12-29", "close": 1.28, "volume": 258648.0}, {"date": "2025-12-30", "close": 1.21, "volume": 275645.0}, {"date": "2025-12-31", "close": 1.24, "volume": 198149.0}, {"date": "2026-01-02", "close": 1.37, "volume": 426141.0}, {"date": "2026-01-05", "close": 1.27, "volume": 433576.0}, {"date": "2026-01-06", "close": 1.34, "volume": 175385.0}, {"date": "2026-01-07", "close": 1.1, "volume": 1137460.0}, {"date": "2026-01-08", "close": 1.11, "volume": 1041792.0}, {"date": "2026-01-09", "close": 1.25, "volume": 688615.0}, {"date": "2026-01-12", "close": 1.63, "volume": 1629432.0}, {"date": "2026-01-13", "close": 2.4, "volume": 2739782.0}, {"date": "2026-01-14", "close": 1.96, "volume": 3830596.0}, {"date": "2026-01-15", "close": 2.22, "volume": 1650526.0}, {"date": "2026-01-16", "close": 1.76, "volume": 716102.0}, {"date": "2026-01-20", "close": 1.65, "volume": 342945.0}, {"date": "2026-01-21", "close": 1.68, "volume": 457988.0}, {"date": "2026-01-22", "close": 1.86, "volume": 258761.0}, {"date": "2026-01-23", "close": 1.82, "volume": 418954.0}, {"date": "2026-01-26", "close": 1.65, "volume": 465262.0}, {"date": "2026-01-27", "close": 1.6, "volume": 369025.0}, {"date": "2026-01-28", "close": 1.39, "volume": 261871.0}, {"date": "2026-01-29", "close": 1.36, "volume": 269671.0}, {"date": "2026-01-30", "close": 1.54, "volume": 226576.0}, {"date": "2026-02-02", "close": 1.67, "volume": 395016.0}, {"date": "2026-02-03", "close": 1.54, "volume": 186065.0}, {"date": "2026-02-04", "close": 1.52, "volume": 129673.0}, {"date": "2026-02-05", "close": 1.5, "volume": 204941.0}, {"date": "2026-02-06", "close": 1.41, "volume": 216251.0}, {"date": "2026-02-09", "close": 1.4, "volume": 138472.0}, {"date": "2026-02-10", "close": 1.4, "volume": 159772.0}, {"date": "2026-02-11", "close": 1.44, "volume": 148556.0}, {"date": "2026-02-12", "close": 1.42, "volume": 285452.0}, {"date": "2026-02-13", "close": 1.46, "volume": 139478.0}, {"date": "2026-02-17", "close": 1.49, "volume": 117430.0}, {"date": "2026-02-18", "close": 1.71, "volume": 347547.0}, {"date": "2026-02-19", "close": 1.84, "volume": 506845.0}, {"date": "2026-02-20", "close": 1.83, "volume": 312622.0}, {"date": "2026-02-23", "close": 1.85, "volume": 239399.0}, {"date": "2026-02-24", "close": 1.87, "volume": 205225.0}, {"date": "2026-02-25", "close": 1.9, "volume": 87857.0}, {"date": "2026-02-26", "close": 1.87, "volume": 195101.0}, {"date": "2026-02-27", "close": 2.07, "volume": 453928.0}, {"date": "2026-03-02", "close": 3.03, "volume": 3095604.0}, {"date": "2026-03-03", "close": 2.24, "volume": 2637337.0}, {"date": "2026-03-04", "close": 2.09, "volume": 687022.0}, {"date": "2026-03-05", "close": 2.54, "volume": 978877.0}, {"date": "2026-03-06", "close": 2.52, "volume": 724593.0}, {"date": "2026-03-09", "close": 2.24, "volume": 569356.0}, {"date": "2026-03-10", "close": 2.24, "volume": 327526.0}, {"date": "2026-03-11", "close": 2.25, "volume": 375944.0}, {"date": "2026-03-12", "close": 2.55, "volume": 989583.0}, {"date": "2026-03-13", "close": 2.49, "volume": 403149.0}, {"date": "2026-03-16", "close": 2.35, "volume": 334109.0}, {"date": "2026-03-17", "close": 2.39, "volume": 263916.0}, {"date": "2026-03-18", "close": 2.37, "volume": 383125.0}, {"date": "2026-03-19", "close": 2.25, "volume": 357036.0}, {"date": "2026-03-20", "close": 2.34, "volume": 140995.0}, {"date": "2026-03-23", "close": 2.21, "volume": 352646.0}, {"date": "2026-03-24", "close": 2.17, "volume": 312189.0}, {"date": "2026-03-25", "close": 2.17, "volume": 229422.0}, {"date": "2026-03-26", "close": 2.23, "volume": 202201.0}, {"date": "2026-03-27", "close": 2.29, "volume": 99611.0}, {"date": "2026-03-30", "close": 2.27, "volume": 146411.0}, {"date": "2026-03-31", "close": 2.26, "volume": 110026.0}, {"date": "2026-04-01", "close": 2.19, "volume": 206059.0}, {"date": "2026-04-02", "close": 2.29, "volume": 327197.0}, {"date": "2026-04-06", "close": 2.4, "volume": 492817.0}, {"date": "2026-04-07", "close": 2.7, "volume": 510954.0}, {"date": "2026-04-08", "close": 2.73, "volume": 365879.0}, {"date": "2026-04-09", "close": 2.44, "volume": 274603.0}, {"date": "2026-04-10", "close": 2.74, "volume": 342760.0}, {"date": "2026-04-13", "close": 3.1, "volume": 1069964.0}, {"date": "2026-04-14", "close": 3.23, "volume": 602076.0}, {"date": "2026-04-15", "close": 2.68, "volume": 474606.0}, {"date": "2026-04-16", "close": 2.78, "volume": 392208.0}, {"date": "2026-04-17", "close": 2.35, "volume": 458428.0}, {"date": "2026-04-20", "close": 2.6, "volume": 278888.0}, {"date": "2026-04-21", "close": 2.68, "volume": 216782.0}, {"date": "2026-04-22", "close": 2.45, "volume": 197532.0}, {"date": "2026-04-23", "close": 2.6, "volume": 198121.0}, {"date": "2026-04-24", "close": 2.55, "volume": 179775.0}, {"date": "2026-04-27", "close": 2.58, "volume": 182690.0}, {"date": "2026-04-28", "close": 2.57, "volume": 314755.0}, {"date": "2026-04-29", "close": 2.56, "volume": 476556.0}, {"date": "2026-04-30", "close": 2.53, "volume": 168877.0}, {"date": "2026-05-01", "close": 2.48, "volume": 123072.0}, {"date": "2026-05-04", "close": 2.39, "volume": 202356.0}, {"date": "2026-05-05", "close": 2.59, "volume": 315259.0}, {"date": "2026-05-06", "close": 2.42, "volume": 130804.0}, {"date": "2026-05-07", "close": 2.22, "volume": 307518.0}, {"date": "2026-05-08", "close": 2.06, "volume": 318702.0}, {"date": "2026-05-11", "close": 2.01, "volume": 183496.0}, {"date": "2026-05-12", "close": 2.08, "volume": 136346.0}, {"date": "2026-05-13", "close": 2.08, "volume": 84026.0}, {"date": "2026-05-14", "close": 2.1, "volume": 130591.0}, {"date": "2026-05-15", "close": 2.13, "volume": 226383.0}, {"date": "2026-05-18", "close": 2.01, "volume": 282511.0}, {"date": "2026-05-19", "close": 2.01, "volume": 168557.0}, {"date": "2026-05-20", "close": 1.86, "volume": 183191.0}, {"date": "2026-05-21", "close": 1.83, "volume": 206395.0}, {"date": "2026-05-22", "close": 1.85, "volume": 127616.0}, {"date": "2026-05-26", "close": 1.76, "volume": 164269.0}, {"date": "2026-05-27", "close": 1.88, "volume": 116923.0}, {"date": "2026-05-28", "close": 1.86, "volume": 189529.0}, {"date": "2026-05-29", "close": 1.88, "volume": 105139.0}, {"date": "2026-06-01", "close": 1.86, "volume": 128127.0}, {"date": "2026-06-02", "close": 1.71, "volume": 175733.0}, {"date": "2026-06-03", "close": 1.67, "volume": 143381.0}, {"date": "2026-06-04", "close": 1.73, "volume": 164014.0}, {"date": "2026-06-05", "close": 1.61, "volume": 146574.0}, {"date": "2026-06-08", "close": 1.59, "volume": 80234.0}, {"date": "2026-06-09", "close": 1.52, "volume": 119615.0}, {"date": "2026-06-10", "close": 1.59, "volume": 116552.0}, {"date": "2026-06-11", "close": 1.58, "volume": 68710.0}, {"date": "2026-06-12", "close": 1.52, "volume": 68654.0}, {"date": "2026-06-15", "close": 1.62, "volume": 210325.0}, {"date": "2026-06-16", "close": 1.45, "volume": 141080.0}, {"date": "2026-06-17", "close": 1.44, "volume": 215242.0}, {"date": "2026-06-18", "close": 1.47, "volume": 121467.0}, {"date": "2026-06-22", "close": 1.44, "volume": 141801.0}, {"date": "2026-06-23", "close": 1.5, "volume": 77052.0}, {"date": "2026-06-24", "close": 1.45, "volume": 57965.0}, {"date": "2026-06-25", "close": 1.44, "volume": 122929.0}, {"date": "2026-06-26", "close": 1.53, "volume": 50095.0}, {"date": "2026-06-29", "close": 1.62, "volume": 143644.0}, {"date": "2026-06-30", "close": 1.77, "volume": 253999.0}, {"date": "2026-07-01", "close": 1.81, "volume": 186168.0}, {"date": "2026-07-02", "close": 1.68, "volume": 135977.0}, {"date": "2026-07-06", "close": 0.7963, "volume": 2411534.0}, {"date": "2026-07-07", "close": 0.86, "volume": 795712.0}, {"date": "2026-07-08", "close": 0.84, "volume": 757669.0}, {"date": "2026-07-09", "close": 0.81, "volume": 891296.0}, {"date": "2026-07-10", "close": 0.7948, "volume": 257986.0}, {"date": "2026-07-13", "close": 0.7665, "volume": 501311.0}, {"date": "2026-07-14", "close": 0.8291, "volume": 845800.0}, {"date": "2026-07-15", "close": 0.634, "volume": 834430.0}, {"date": "2026-07-16", "close": 0.6417, "volume": 394003.0}, {"date": "2026-07-17", "close": 0.6737, "volume": 196576.0}, {"date": "2026-07-20", "close": 0.625, "volume": 272239.0}, {"date": "2026-07-21", "close": 0.6119, "volume": 133321.0}, {"date": "2026-07-22", "close": 0.605, "volume": 236932.0}, {"date": "2026-07-23", "close": 0.5989, "volume": 413247.0}, {"date": "2026-07-24", "close": 0.5955, "volume": 701916.0}], "refreshing": true}