{"ticker": "NYXH", "overview": {"name": "Nyxoah SA - Ordinary Shares", "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": "NYXH", "has_prices": true, "as_of": "2026-09-09", "last": 1.52, "prev_close": 1.56, "change": -0.040000000000000036, "change_pct": -0.025641025641025664, "session_volume": 237864.0, "vwap_5": 1.6484085407005786, "vwap_20": 1.64148494907742, "vwap_60": 1.6165717574233098, "vwap_250": 2.212548859937158, "high_52w": 5.89, "low_52w": 1.31, "avg_volume_20": 542392.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001649553-26-000107", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000107-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-291475", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "Nyxoah SA", "who_key": "Nyxoah SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Nyxoah SA moves to a 1.95% passive stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1857190/0001193125-26-291475-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001493152-26-029457", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "HIRSCHMAN ORIN takes a 14.5% passive stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-029457-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-10", "mins": 209689}, {"id": "13DG-0001104659-26-072954", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "Cochlear Ltd", "who_key": "Cochlear Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Cochlear Ltd moves to a 5.91% activist stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1870044/0001104659-26-072954-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-10", "mins": 209689}], "recent_buys": [], "institutional": [{"id": "13DG-0001649553-26-000107", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000107-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-291475", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "Nyxoah SA", "who_key": "Nyxoah SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Nyxoah SA moves to a 1.95% passive stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1857190/0001193125-26-291475-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001493152-26-029457", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "HIRSCHMAN ORIN takes a 14.5% passive stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-029457-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-10", "mins": 209689}, {"id": "13DG-0001104659-26-072954", "src": "13DG", "ticker": "NYXH", "cik": "1857190", "company": "Nyxoah SA", "company_raw": "Nyxoah SA", "who": "Cochlear Ltd", "who_key": "Cochlear Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Cochlear Ltd moves to a 5.91% activist stake in NYXH", "source_url": "https://www.sec.gov/Archives/edgar/data/1870044/0001104659-26-072954-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-10", "mins": 209689}], "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": "Nyxoah SA - Ordinary Shares", "new_value": "Nyxoah SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001857190", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001857190", "applied": 1, "detected_at": "2026-10-26T18:51:48.266749"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NYXH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-28", "close": 24.0, "volume": 154.0}, {"date": "2021-04-29", "close": 24.0, "volume": null}, {"date": "2021-04-30", "close": 24.0, "volume": null}, {"date": "2021-05-03", "close": 24.0, "volume": null}, {"date": "2021-05-04", "close": 24.0, "volume": null}, {"date": "2021-05-05", "close": 24.0, "volume": null}, {"date": "2021-05-06", "close": 23.15, "volume": 250.0}, {"date": "2021-05-07", "close": 23.15, "volume": null}, {"date": "2021-05-10", "close": 23.15, "volume": null}, {"date": "2021-05-11", "close": 23.15, "volume": null}, {"date": "2021-05-12", "close": 23.15, "volume": null}, {"date": "2021-05-13", "close": 23.15, "volume": null}, {"date": "2021-05-14", "close": 23.15, "volume": null}, {"date": "2021-05-17", "close": 23.15, "volume": null}, {"date": "2021-05-18", "close": 23.15, "volume": null}, {"date": "2021-05-19", "close": 23.15, "volume": null}, {"date": "2021-05-20", "close": 23.15, "volume": null}, {"date": "2021-05-21", "close": 23.15, "volume": null}, {"date": "2021-05-24", "close": 23.15, "volume": null}, {"date": "2021-05-25", "close": 23.15, "volume": null}, {"date": "2021-05-26", "close": 23.15, "volume": null}, {"date": "2021-05-27", "close": 23.15, "volume": null}, {"date": "2021-05-28", "close": 23.15, "volume": null}, {"date": "2021-06-01", "close": 23.15, "volume": null}, {"date": "2021-06-02", "close": 23.15, "volume": null}, {"date": "2021-06-03", "close": 23.15, "volume": null}, {"date": "2021-06-04", "close": 23.15, "volume": null}, {"date": "2021-06-07", "close": 23.15, "volume": null}, {"date": "2021-06-08", "close": 27.0, "volume": 1500.0}, {"date": "2021-06-09", "close": 27.0, "volume": null}, {"date": "2021-06-10", "close": 27.0, "volume": null}, {"date": "2021-06-11", "close": 27.0, "volume": null}, {"date": "2021-06-14", "close": 27.0, "volume": null}, {"date": "2021-06-15", "close": 27.0, "volume": null}, {"date": "2021-06-16", "close": 27.0, "volume": null}, {"date": "2021-06-17", "close": 27.0, "volume": null}, {"date": "2021-06-18", "close": 27.0, "volume": null}, {"date": "2021-06-21", "close": 27.0, "volume": null}, {"date": "2021-06-22", "close": 27.0, "volume": null}, {"date": "2021-06-23", "close": 27.0, "volume": null}, {"date": "2021-06-24", "close": 27.0, "volume": null}, {"date": "2021-06-25", "close": 27.0, "volume": null}, {"date": "2021-06-28", "close": 27.0, "volume": null}, {"date": "2021-06-29", "close": 27.0, "volume": null}, {"date": "2021-06-30", "close": 27.0, "volume": null}, {"date": "2021-07-01", "close": 27.0, "volume": null}, {"date": "2021-07-02", "close": 30.11, "volume": 179596.0}, {"date": "2021-07-06", "close": 33.0, "volume": 44315.0}, {"date": "2021-07-07", "close": 34.83, "volume": 47412.0}, {"date": "2021-07-08", "close": 34.25, "volume": 18448.0}, {"date": "2021-07-09", "close": 35.5, "volume": 91883.0}, {"date": "2021-07-12", "close": 34.62, "volume": 66090.0}, {"date": "2021-07-13", "close": 35.5, "volume": 37111.0}, {"date": "2021-07-14", "close": 35.0, "volume": 36803.0}, {"date": "2021-07-15", "close": 34.29, "volume": 47900.0}, {"date": "2021-07-16", "close": 33.79, "volume": 47657.0}, {"date": "2021-07-19", "close": 32.92, "volume": 63995.0}, {"date": "2021-07-20", "close": 33.0, "volume": 14818.0}, {"date": "2021-07-21", "close": 33.2, "volume": 1965.0}, {"date": "2021-07-22", "close": 33.0, "volume": 13823.0}, {"date": "2021-07-23", "close": 32.99, "volume": 3126.0}, {"date": "2021-07-26", "close": 32.69, "volume": 53342.0}, {"date": "2021-07-27", "close": 32.8, "volume": 50725.0}, {"date": "2021-07-28", "close": 33.0, "volume": 35147.0}, {"date": "2021-07-29", "close": 32.5, "volume": 75754.0}, {"date": "2021-07-30", "close": 32.425, "volume": 2851.0}, {"date": "2021-08-02", "close": 32.92, "volume": 17530.0}, {"date": "2021-08-03", "close": 32.43, "volume": 61478.0}, {"date": "2021-08-04", "close": 32.32, "volume": 7964.0}, {"date": "2021-08-05", "close": 32.52, "volume": 27420.0}, {"date": "2021-08-06", "close": 37.0, "volume": 5602.0}, {"date": "2021-08-09", "close": 33.15, "volume": 15457.0}, {"date": "2021-08-10", "close": 32.3201, "volume": 3177.0}, {"date": "2021-08-11", "close": 30.98, "volume": 11448.0}, {"date": "2021-08-12", "close": 30.69, "volume": 5282.0}, {"date": "2021-08-13", "close": 30.525, "volume": 455.0}, {"date": "2021-08-16", "close": 30.75, "volume": 439.0}, {"date": "2021-08-17", "close": 30.75, "volume": null}, {"date": "2021-08-18", "close": 31.23, "volume": 1882.0}, {"date": "2021-08-19", "close": 28.29, "volume": 5059.0}, {"date": "2021-08-20", "close": 29.905, "volume": 512.0}, {"date": "2021-08-23", "close": 33.0, "volume": 1825.0}, {"date": "2021-08-24", "close": 30.77, "volume": 4150.0}, {"date": "2021-08-25", "close": 29.06, "volume": 6215.0}, {"date": "2021-08-26", "close": 29.35, "volume": 613.0}, {"date": "2021-08-27", "close": 29.35, "volume": null}, {"date": "2021-08-30", "close": 29.76, "volume": 304.0}, {"date": "2021-08-31", "close": 33.0, "volume": 18695.0}, {"date": "2021-09-01", "close": 32.1, "volume": 9399.0}, {"date": "2021-09-02", "close": 31.2, "volume": 3620.0}, {"date": "2021-09-03", "close": 30.94, "volume": 3815.0}, {"date": "2021-09-07", "close": 31.02, "volume": 15531.0}, {"date": "2021-09-08", "close": 30.0, "volume": 9389.0}, {"date": "2021-09-09", "close": 30.14, "volume": 4007.0}, {"date": "2021-09-10", "close": 30.14, "volume": null}, {"date": "2021-09-13", "close": 28.975, "volume": 1724.0}, {"date": "2021-09-14", "close": 29.5, "volume": 4195.0}, {"date": "2021-09-15", "close": 29.1, "volume": 6719.0}, {"date": "2021-09-16", "close": 29.96, "volume": 10835.0}, {"date": "2021-09-17", "close": 30.67, "volume": 267.0}, {"date": "2021-09-20", "close": 29.4, "volume": 12890.0}, {"date": "2021-09-21", "close": 29.13, "volume": 1365.0}, {"date": "2021-09-22", "close": 28.94, "volume": 1199.0}, {"date": "2021-09-23", "close": 30.66, "volume": 3518.0}, {"date": "2021-09-24", "close": 30.05, "volume": 1674.0}, {"date": "2021-09-27", "close": 31.15, "volume": 9759.0}, {"date": "2021-09-28", "close": 28.34, "volume": 3006.0}, {"date": "2021-09-29", "close": 29.001, "volume": 1246.0}, {"date": "2021-09-30", "close": 29.2466, "volume": 292.0}, {"date": "2021-10-01", "close": 29.0, "volume": 8796.0}, {"date": "2021-10-04", "close": 29.33, "volume": 4973.0}, {"date": "2021-10-05", "close": 30.25, "volume": 2726.0}, {"date": "2021-10-06", "close": 28.5, "volume": 12957.0}, {"date": "2021-10-07", "close": 28.0, "volume": 9824.0}, {"date": "2021-10-08", "close": 27.0, "volume": 1650.0}, {"date": "2021-10-11", "close": 27.02, "volume": 1964.0}, {"date": "2021-10-12", "close": 27.03, "volume": 16108.0}, {"date": "2021-10-13", "close": 27.1, "volume": 5539.0}, {"date": "2021-10-14", "close": 26.89, "volume": 1553.0}, {"date": "2021-10-15", "close": 25.5, "volume": 4639.0}, {"date": "2021-10-18", "close": 24.6463, "volume": 11422.0}, {"date": "2021-10-19", "close": 23.0, "volume": 9573.0}, {"date": "2021-10-20", "close": 23.5, "volume": 782.0}, {"date": "2021-10-21", "close": 22.0, "volume": 36232.0}, {"date": "2021-10-22", "close": 22.85, "volume": 2435.0}, {"date": "2021-10-25", "close": 23.65, "volume": 1465.0}, {"date": "2021-10-26", "close": 24.0, "volume": 20248.0}, {"date": "2021-10-27", "close": 24.0, "volume": 914.0}, {"date": "2021-10-28", "close": 24.02, "volume": 10164.0}, {"date": "2021-10-29", "close": 25.08, "volume": 12420.0}, {"date": "2021-11-01", "close": 25.35, "volume": 4328.0}, {"date": "2021-11-02", "close": 24.6, "volume": 7133.0}, {"date": "2021-11-03", "close": 24.5, "volume": 2869.0}, {"date": "2021-11-04", "close": 24.45, "volume": 292.0}, {"date": "2021-11-05", "close": 24.001, "volume": 6005.0}, {"date": "2021-11-08", "close": 23.875, "volume": 2138.0}, {"date": "2021-11-09", "close": 24.0, "volume": 10260.0}, {"date": "2021-11-10", "close": 24.0, "volume": null}, {"date": "2021-11-11", "close": 24.43, "volume": 1322.0}, {"date": "2021-11-12", "close": 23.51, "volume": 11278.0}, {"date": "2021-11-15", "close": 23.48, "volume": 3370.0}, {"date": "2021-11-16", "close": 23.52, "volume": 20981.0}, {"date": "2021-11-17", "close": 22.82, "volume": 59519.0}, {"date": "2021-11-18", "close": 22.7, "volume": 1272.0}, {"date": "2021-11-19", "close": 21.56, "volume": 5862.0}, {"date": "2021-11-22", "close": 21.49, "volume": 600.0}, {"date": "2021-11-23", "close": 20.8, "volume": 1993.0}, {"date": "2021-11-24", "close": 20.5, "volume": 612.0}, {"date": "2021-11-26", "close": 20.2099, "volume": 2011.0}, {"date": "2021-11-29", "close": 20.11, "volume": 788.0}, {"date": "2021-11-30", "close": 20.55, "volume": 7807.0}, {"date": "2021-12-01", "close": 19.32, "volume": 2797.0}, {"date": "2021-12-02", "close": 19.885, "volume": 3089.0}, {"date": "2021-12-03", "close": 19.65, "volume": 8768.0}, {"date": "2021-12-06", "close": 19.54, "volume": 121376.0}, {"date": "2021-12-07", "close": 20.36, "volume": 906.0}, {"date": "2021-12-08", "close": 20.18, "volume": 738.0}, {"date": "2021-12-09", "close": 19.98, "volume": 969.0}, {"date": "2021-12-10", "close": 19.62, "volume": 2710.0}, {"date": "2021-12-13", "close": 19.715, "volume": 976.0}, {"date": "2021-12-14", "close": 19.5, "volume": 1437.0}, {"date": "2021-12-15", "close": 19.715, "volume": 5734.0}, {"date": "2021-12-16", "close": 19.75, "volume": 5519.0}, {"date": "2021-12-17", "close": 19.7, "volume": 7957.0}, {"date": "2021-12-20", "close": 19.725, "volume": 929.0}, {"date": "2021-12-21", "close": 20.0, "volume": 5613.0}, {"date": "2021-12-22", "close": 21.01, "volume": 6115.0}, {"date": "2021-12-23", "close": 21.01, "volume": null}, {"date": "2021-12-27", "close": 21.4, "volume": 640.0}, {"date": "2021-12-28", "close": 20.82, "volume": 142.0}, {"date": "2021-12-29", "close": 20.82, "volume": null}, {"date": "2021-12-30", "close": 21.59, "volume": 4332.0}, {"date": "2021-12-31", "close": 23.0, "volume": 6161.0}, {"date": "2022-01-03", "close": 22.0, "volume": 4519.0}, {"date": "2022-01-04", "close": 22.04, "volume": 485.0}, {"date": "2022-01-05", "close": 21.9857, "volume": 644.0}, {"date": "2022-01-06", "close": 21.735, "volume": 795.0}, {"date": "2022-01-07", "close": 22.25, "volume": 402.0}, {"date": "2022-01-10", "close": 22.25, "volume": null}, {"date": "2022-01-11", "close": 23.0491, "volume": 252.0}, {"date": "2022-01-12", "close": 22.98, "volume": 376.0}, {"date": "2022-01-13", "close": 22.98, "volume": null}, {"date": "2022-01-14", "close": 22.98, "volume": null}, {"date": "2022-01-18", "close": 22.0, "volume": 397.0}, {"date": "2022-01-19", "close": 21.0468, "volume": 268.0}, {"date": "2022-01-20", "close": 21.71, "volume": 2418.0}, {"date": "2022-01-21", "close": 20.86, "volume": 995.0}, {"date": "2022-01-24", "close": 20.86, "volume": null}, {"date": "2022-01-25", "close": 19.83, "volume": 7911.0}, {"date": "2022-01-26", "close": 19.3, "volume": 6467.0}, {"date": "2022-01-27", "close": 19.61, "volume": 2027.0}, {"date": "2022-01-28", "close": 19.65, "volume": 402.0}, {"date": "2022-01-31", "close": 19.82, "volume": 1411.0}, {"date": "2022-02-01", "close": 20.07, "volume": 6363.0}, {"date": "2022-02-02", "close": 19.8, "volume": 799.0}, {"date": "2022-02-03", "close": 19.3688, "volume": 6517.0}, {"date": "2022-02-04", "close": 20.23, "volume": 1027.0}, {"date": "2022-02-07", "close": 20.91, "volume": 195.0}, {"date": "2022-02-08", "close": 20.6462, "volume": 348.0}, {"date": "2022-02-09", "close": 20.65, "volume": 1018.0}, {"date": "2022-02-10", "close": 20.65, "volume": null}, {"date": "2022-02-11", "close": 20.7467, "volume": 157.0}, {"date": "2022-02-14", "close": 20.7467, "volume": null}, {"date": "2022-02-15", "close": 20.7467, "volume": null}, {"date": "2022-02-16", "close": 19.76, "volume": 533.0}, {"date": "2022-02-17", "close": 20.45, "volume": 517.0}, {"date": "2022-02-18", "close": 20.45, "volume": null}, {"date": "2022-02-22", "close": 20.45, "volume": null}, {"date": "2022-02-23", "close": 20.45, "volume": null}, {"date": "2022-02-24", "close": 20.45, "volume": null}, {"date": "2022-02-25", "close": 19.52, "volume": 1403.0}, {"date": "2022-02-28", "close": 19.52, "volume": null}, {"date": "2022-03-01", "close": 19.77, "volume": 2604.0}, {"date": "2022-03-02", "close": 19.57, "volume": 1323.0}, {"date": "2022-03-03", "close": 19.29, "volume": 117.0}, {"date": "2022-03-04", "close": 19.3, "volume": 1732.0}, {"date": "2022-03-07", "close": 19.3, "volume": null}, {"date": "2022-03-08", "close": 19.3, "volume": null}, {"date": "2022-03-09", "close": 18.9465, "volume": 756.0}, {"date": "2022-03-10", "close": 18.16, "volume": 7156.0}, {"date": "2022-03-11", "close": 18.51, "volume": 501.0}, {"date": "2022-03-14", "close": 18.51, "volume": null}, {"date": "2022-03-15", "close": 19.66, "volume": 1578.0}, {"date": "2022-03-16", "close": 19.15, "volume": 2808.0}, {"date": "2022-03-17", "close": 18.95, "volume": 2372.0}, {"date": "2022-03-18", "close": 19.0425, "volume": 659.0}, {"date": "2022-03-21", "close": 19.61, "volume": 1905.0}, {"date": "2022-03-22", "close": 19.7055, "volume": 1895.0}, {"date": "2022-03-23", "close": 19.68, "volume": 1359.0}, {"date": "2022-03-24", "close": 19.68, "volume": null}, {"date": "2022-03-25", "close": 19.1, "volume": 5648.0}, {"date": "2022-03-28", "close": 19.0, "volume": 7873.0}, {"date": "2022-03-29", "close": 18.55, "volume": 350.0}, {"date": "2022-03-30", "close": 18.8, "volume": 3483.0}, {"date": "2022-03-31", "close": 19.14, "volume": 361.0}, {"date": "2022-04-01", "close": 18.63, "volume": 10661.0}, {"date": "2022-04-04", "close": 18.63, "volume": null}, {"date": "2022-04-05", "close": 19.0, "volume": 2751.0}, {"date": "2022-04-06", "close": 19.0, "volume": 4623.0}, {"date": "2022-04-07", "close": 18.525, "volume": 296.0}, {"date": "2022-04-08", "close": 18.525, "volume": null}, {"date": "2022-04-11", "close": 18.95, "volume": 11248.0}, {"date": "2022-04-12", "close": 18.95, "volume": null}, {"date": "2022-04-13", "close": 19.0, "volume": 7164.0}, {"date": "2022-04-14", "close": 19.0, "volume": null}, {"date": "2022-04-18", "close": 17.93, "volume": 13059.0}, {"date": "2022-04-19", "close": 17.83, "volume": 824.0}, {"date": "2022-04-20", "close": 17.72, "volume": 689.0}, {"date": "2022-04-21", "close": 17.22, "volume": 1557.0}, {"date": "2022-04-22", "close": 17.22, "volume": null}, {"date": "2022-04-25", "close": 17.22, "volume": null}, {"date": "2022-04-26", "close": 17.22, "volume": null}, {"date": "2022-04-27", "close": 17.22, "volume": null}, {"date": "2022-04-28", "close": 16.8332, "volume": 2638.0}, {"date": "2022-04-29", "close": 16.4, "volume": 1883.0}, {"date": "2022-05-02", "close": 15.92, "volume": 7034.0}, {"date": "2022-05-03", "close": 15.92, "volume": null}, {"date": "2022-05-04", "close": 15.95, "volume": 7323.0}, {"date": "2022-05-05", "close": 14.7213, "volume": 2253.0}, {"date": "2022-05-06", "close": 15.88, "volume": 9268.0}, {"date": "2022-05-09", "close": 14.48, "volume": 14746.0}, {"date": "2022-05-10", "close": 14.35, "volume": 1932.0}, {"date": "2022-05-11", "close": 14.02, "volume": 1096.0}, {"date": "2022-05-12", "close": 14.13, "volume": 1447.0}, {"date": "2022-05-13", "close": 13.1, "volume": 8545.0}, {"date": "2022-05-16", "close": 14.0904, "volume": 909.0}, {"date": "2022-05-17", "close": 14.19, "volume": 793.0}, {"date": "2022-05-18", "close": 13.94, "volume": 23314.0}, {"date": "2022-05-19", "close": 13.7, "volume": 20792.0}, {"date": "2022-05-20", "close": 13.4132, "volume": 6126.0}, {"date": "2022-05-23", "close": 13.9995, "volume": 2247.0}, {"date": "2022-05-24", "close": 14.0, "volume": 8743.0}, {"date": "2022-05-25", "close": 13.65, "volume": 2731.0}, {"date": "2022-05-26", "close": 13.65, "volume": null}, {"date": "2022-05-27", "close": 13.0, "volume": 1702.0}, {"date": "2022-05-31", "close": 12.61, "volume": 5196.0}, {"date": "2022-06-01", "close": 11.795, "volume": 4878.0}, {"date": "2022-06-02", "close": 13.76, "volume": 632.0}, {"date": "2022-06-03", "close": 14.248, "volume": 2491.0}, {"date": "2022-06-06", "close": 13.85, "volume": 2750.0}, {"date": "2022-06-07", "close": 13.85, "volume": null}, {"date": "2022-06-08", "close": 13.85, "volume": null}, {"date": "2022-06-09", "close": 13.85, "volume": 4218.0}, {"date": "2022-06-10", "close": 13.85, "volume": 1265.0}, {"date": "2022-06-13", "close": 12.86, "volume": 316.0}, {"date": "2022-06-14", "close": 12.1, "volume": 12769.0}, {"date": "2022-06-15", "close": 11.8782, "volume": 1568.0}, {"date": "2022-06-16", "close": 11.8782, "volume": null}, {"date": "2022-06-17", "close": 11.27, "volume": 2218.0}, {"date": "2022-06-21", "close": 11.0, "volume": 3507.0}, {"date": "2022-06-22", "close": 10.45, "volume": 8642.0}, {"date": "2022-06-23", "close": 10.6, "volume": 4303.0}, {"date": "2022-06-24", "close": 10.55, "volume": 899.0}, {"date": "2022-06-27", "close": 10.64, "volume": 106.0}, {"date": "2022-06-28", "close": 9.76, "volume": 7444.0}, {"date": "2022-06-29", "close": 10.07, "volume": 7744.0}, {"date": "2022-06-30", "close": 9.2, "volume": 867.0}, {"date": "2022-07-01", "close": 8.37, "volume": 149236.0}, {"date": "2022-07-05", "close": 8.24, "volume": 11024.0}, {"date": "2022-07-06", "close": 8.05, "volume": 8811.0}, {"date": "2022-07-07", "close": 7.57, "volume": 12471.0}, {"date": "2022-07-08", "close": 7.78, "volume": 3227.0}, {"date": "2022-07-11", "close": 8.81, "volume": 94328.0}, {"date": "2022-07-12", "close": 8.41, "volume": 8911.0}, {"date": "2022-07-13", "close": 8.25, "volume": 1125.0}, {"date": "2022-07-14", "close": 8.3651, "volume": 2425.0}, {"date": "2022-07-15", "close": 8.85, "volume": 4211.0}, {"date": "2022-07-18", "close": 9.0, "volume": 7123.0}, {"date": "2022-07-19", "close": 10.1, "volume": 47592.0}, {"date": "2022-07-20", "close": 10.335, "volume": 11307.0}, {"date": "2022-07-21", "close": 10.39, "volume": 1012.0}, {"date": "2022-07-22", "close": 9.61, "volume": 7644.0}, {"date": "2022-07-25", "close": 9.95, "volume": 7633.0}, {"date": "2022-07-26", "close": 9.85, "volume": 3170.0}, {"date": "2022-07-27", "close": 10.08, "volume": 2260.0}, {"date": "2022-07-28", "close": 10.08, "volume": null}, {"date": "2022-07-29", "close": 10.135, "volume": 2375.0}, {"date": "2022-08-01", "close": 10.09, "volume": 6496.0}, {"date": "2022-08-02", "close": 10.08, "volume": 772.0}, {"date": "2022-08-03", "close": 10.0, "volume": 26438.0}, {"date": "2022-08-04", "close": 10.0, "volume": 6646.0}, {"date": "2022-08-05", "close": 10.0, "volume": 719.0}, {"date": "2022-08-08", "close": 10.0, "volume": 2915.0}, {"date": "2022-08-09", "close": 10.15, "volume": 2685.0}, {"date": "2022-08-10", "close": 9.9901, "volume": 6261.0}, {"date": "2022-08-11", "close": 10.33, "volume": 3043.0}, {"date": "2022-08-12", "close": 10.08, "volume": 2239.0}, {"date": "2022-08-15", "close": 10.2629, "volume": 6167.0}, {"date": "2022-08-16", "close": 10.0, "volume": 3059.0}, {"date": "2022-08-17", "close": 10.0, "volume": 1663.0}, {"date": "2022-08-18", "close": 9.6932, "volume": 745.0}, {"date": "2022-08-19", "close": 9.74, "volume": 1509.0}, {"date": "2022-08-22", "close": 9.15, "volume": 2507.0}, {"date": "2022-08-23", "close": 9.02, "volume": 6709.0}, {"date": "2022-08-24", "close": 8.7, "volume": 2178.0}, {"date": "2022-08-25", "close": 8.5, "volume": 2065.0}, {"date": "2022-08-26", "close": 8.5, "volume": null}, {"date": "2022-08-29", "close": 8.6, "volume": 577.0}, {"date": "2022-08-30", "close": 8.3, "volume": 7129.0}, {"date": "2022-08-31", "close": 8.16, "volume": 13390.0}, {"date": "2022-09-01", "close": 8.1, "volume": 3320.0}, {"date": "2022-09-02", "close": 8.0, "volume": 3434.0}, {"date": "2022-09-06", "close": 7.62, "volume": 1151.0}, {"date": "2022-09-07", "close": 7.75, "volume": 2526.0}, {"date": "2022-09-08", "close": 7.9057, "volume": 183.0}, {"date": "2022-09-09", "close": 7.55, "volume": 2171.0}, {"date": "2022-09-12", "close": 7.55, "volume": 3156.0}, {"date": "2022-09-13", "close": 7.57, "volume": 3240.0}, {"date": "2022-09-14", "close": 7.4, "volume": 2511.0}, {"date": "2022-09-15", "close": 7.1, "volume": 1881.0}, {"date": "2022-09-16", "close": 7.0001, "volume": 934.0}, {"date": "2022-09-19", "close": 7.27, "volume": 3109.0}, {"date": "2022-09-20", "close": 7.49, "volume": 5527.0}, {"date": "2022-09-21", "close": 7.2, "volume": 2966.0}, {"date": "2022-09-22", "close": 6.62, "volume": 4686.0}, {"date": "2022-09-23", "close": 6.385, "volume": 2240.0}, {"date": "2022-09-26", "close": 6.37, "volume": 2320.0}, {"date": "2022-09-27", "close": 6.25, "volume": 2789.0}, {"date": "2022-09-28", "close": 6.0, "volume": 3008.0}, {"date": "2022-09-29", "close": 6.25, "volume": 2780.0}, {"date": "2022-09-30", "close": 6.3, "volume": 665.0}, {"date": "2022-10-03", "close": 6.01, "volume": 1143.0}, {"date": "2022-10-04", "close": 6.3, "volume": 3091.0}, {"date": "2022-10-05", "close": 6.0, "volume": 5138.0}, {"date": "2022-10-06", "close": 6.1, "volume": 4666.0}, {"date": "2022-10-07", "close": 6.1, "volume": null}, {"date": "2022-10-10", "close": 6.1, "volume": null}, {"date": "2022-10-11", "close": 6.1, "volume": null}, {"date": "2022-10-12", "close": 6.1, "volume": 1588.0}, {"date": "2022-10-13", "close": 6.0, "volume": 3437.0}, {"date": "2022-10-14", "close": 6.26, "volume": 2463.0}, {"date": "2022-10-17", "close": 6.0389, "volume": 3763.0}, {"date": "2022-10-18", "close": 5.88, "volume": 7650.0}, {"date": "2022-10-19", "close": 5.835, "volume": 782.0}, {"date": "2022-10-20", "close": 5.36, "volume": 10022.0}, {"date": "2022-10-21", "close": 5.77, "volume": 1574.0}, {"date": "2022-10-24", "close": 5.6, "volume": 325.0}, {"date": "2022-10-25", "close": 5.76, "volume": 10809.0}, {"date": "2022-10-26", "close": 5.9, "volume": 4091.0}, {"date": "2022-10-27", "close": 5.9, "volume": null}, {"date": "2022-10-28", "close": 6.03, "volume": 326.0}, {"date": "2022-10-31", "close": 5.6021, "volume": 782.0}, {"date": "2022-11-01", "close": 5.5964, "volume": 1763.0}, {"date": "2022-11-02", "close": 5.86, "volume": 737.0}, {"date": "2022-11-03", "close": 5.91, "volume": 1637.0}, {"date": "2022-11-04", "close": 5.78, "volume": 5468.0}, {"date": "2022-11-07", "close": 5.9, "volume": 16571.0}, {"date": "2022-11-08", "close": 5.9, "volume": 9314.0}, {"date": "2022-11-09", "close": 5.95, "volume": 5742.0}, {"date": "2022-11-10", "close": 5.99, "volume": 1299.0}, {"date": "2022-11-11", "close": 6.0, "volume": 1832.0}, {"date": "2022-11-14", "close": 5.84, "volume": 7710.0}, {"date": "2022-11-15", "close": 6.0, "volume": 2627.0}, {"date": "2022-11-16", "close": 6.0, "volume": null}, {"date": "2022-11-17", "close": 5.81, "volume": 3778.0}, {"date": "2022-11-18", "close": 5.81, "volume": 3400.0}, {"date": "2022-11-21", "close": 5.88, "volume": 3337.0}, {"date": "2022-11-22", "close": 5.77, "volume": 2653.0}, {"date": "2022-11-23", "close": 5.75, "volume": 7337.0}, {"date": "2022-11-25", "close": 5.84, "volume": 4783.0}, {"date": "2022-11-28", "close": 5.8, "volume": 442.0}, {"date": "2022-11-29", "close": 5.51, "volume": 1685.0}, {"date": "2022-11-30", "close": 5.2, "volume": 6593.0}, {"date": "2022-12-01", "close": 5.11, "volume": 24891.0}, {"date": "2022-12-02", "close": 4.98, "volume": 15038.0}, {"date": "2022-12-05", "close": 4.8, "volume": 11391.0}, {"date": "2022-12-06", "close": 4.86, "volume": 35691.0}, {"date": "2022-12-07", "close": 4.99, "volume": 15550.0}, {"date": "2022-12-08", "close": 5.36, "volume": 9793.0}, {"date": "2022-12-09", "close": 5.7, "volume": 18299.0}, {"date": "2022-12-12", "close": 5.76, "volume": 26586.0}, {"date": "2022-12-13", "close": 5.45, "volume": 48300.0}, {"date": "2022-12-14", "close": 5.805, "volume": 7336.0}, {"date": "2022-12-15", "close": 5.76, "volume": 16349.0}, {"date": "2022-12-16", "close": 5.67, "volume": 509.0}, {"date": "2022-12-19", "close": 5.53, "volume": 16860.0}, {"date": "2022-12-20", "close": 5.56, "volume": 339.0}, {"date": "2022-12-21", "close": 5.29, "volume": 20261.0}, {"date": "2022-12-22", "close": 5.33, "volume": 1872.0}, {"date": "2022-12-23", "close": 5.2, "volume": 3940.0}, {"date": "2022-12-27", "close": 5.2, "volume": 1480.0}, {"date": "2022-12-28", "close": 5.24, "volume": 1577.0}, {"date": "2022-12-29", "close": 5.47, "volume": 26728.0}, {"date": "2022-12-30", "close": 4.99, "volume": 11269.0}, {"date": "2023-01-03", "close": 5.29, "volume": 2752.0}, {"date": "2023-01-04", "close": 5.35, "volume": 11528.0}, {"date": "2023-01-05", "close": 5.28, "volume": 574.0}, {"date": "2023-01-06", "close": 5.28, "volume": null}, {"date": "2023-01-09", "close": 5.51, "volume": 10387.0}, {"date": "2023-01-10", "close": 5.56, "volume": 6046.0}, {"date": "2023-01-11", "close": 5.55, "volume": 32259.0}, {"date": "2023-01-12", "close": 5.46, "volume": 9862.0}, {"date": "2023-01-13", "close": 5.5, "volume": 11153.0}, {"date": "2023-01-17", "close": 5.73, "volume": 25791.0}, {"date": "2023-01-18", "close": 5.67, "volume": 14595.0}, {"date": "2023-01-19", "close": 5.59, "volume": 4889.0}, {"date": "2023-01-20", "close": 5.6, "volume": 15978.0}, {"date": "2023-01-23", "close": 5.5999, "volume": 6958.0}, {"date": "2023-01-24", "close": 5.6, "volume": 1555.0}, {"date": "2023-01-25", "close": 5.6, "volume": 4083.0}, {"date": "2023-01-26", "close": 5.51, "volume": 11702.0}, {"date": "2023-01-27", "close": 5.3, "volume": 11564.0}, {"date": "2023-01-30", "close": 5.41, "volume": 3957.0}, {"date": "2023-01-31", "close": 5.39, "volume": 1842.0}, {"date": "2023-02-01", "close": 5.3508, "volume": 8645.0}, {"date": "2023-02-02", "close": 5.3, "volume": 8138.0}, {"date": "2023-02-03", "close": 5.2, "volume": 12979.0}, {"date": "2023-02-06", "close": 5.285, "volume": 2937.0}, {"date": "2023-02-07", "close": 5.16, "volume": 7675.0}, {"date": "2023-02-08", "close": 5.2, "volume": 2465.0}, {"date": "2023-02-09", "close": 5.2, "volume": null}, {"date": "2023-02-10", "close": 4.89, "volume": 4931.0}, {"date": "2023-02-13", "close": 4.99, "volume": 14356.0}, {"date": "2023-02-14", "close": 4.7, "volume": 9543.0}, {"date": "2023-02-15", "close": 4.73, "volume": 10960.0}, {"date": "2023-02-16", "close": 4.81, "volume": 10870.0}, {"date": "2023-02-17", "close": 4.69, "volume": 6451.0}, {"date": "2023-02-21", "close": 4.37, "volume": 16591.0}, {"date": "2023-02-22", "close": 4.8399, "volume": 18313.0}, {"date": "2023-02-23", "close": 4.8, "volume": 18645.0}, {"date": "2023-02-24", "close": 5.21, "volume": 34556.0}, {"date": "2023-02-27", "close": 5.22, "volume": 9408.0}, {"date": "2023-02-28", "close": 5.18, "volume": 25900.0}, {"date": "2023-03-01", "close": 5.4, "volume": 184895.0}, {"date": "2023-03-02", "close": 5.2006, "volume": 6858.0}, {"date": "2023-03-03", "close": 5.12, "volume": 17759.0}, {"date": "2023-03-06", "close": 5.33, "volume": 326022.0}, {"date": "2023-03-07", "close": 5.47, "volume": 158615.0}, {"date": "2023-03-08", "close": 5.2, "volume": 63745.0}, {"date": "2023-03-09", "close": 5.28, "volume": 20329.0}, {"date": "2023-03-10", "close": 5.26, "volume": 22826.0}, {"date": "2023-03-13", "close": 5.25, "volume": 49906.0}, {"date": "2023-03-14", "close": 5.99, "volume": 9686.0}, {"date": "2023-03-15", "close": 5.8, "volume": 4904.0}, {"date": "2023-03-16", "close": 6.53, "volume": 39892.0}, {"date": "2023-03-17", "close": 6.24, "volume": 7180.0}, {"date": "2023-03-20", "close": 6.3, "volume": 3242.0}, {"date": "2023-03-21", "close": 6.69, "volume": 4867.0}, {"date": "2023-03-22", "close": 6.7, "volume": 59284.0}, {"date": "2023-03-23", "close": 6.97, "volume": 12861.0}, {"date": "2023-03-24", "close": 7.01, "volume": 20731.0}, {"date": "2023-03-27", "close": 6.8, "volume": 478639.0}, {"date": "2023-03-28", "close": 7.39, "volume": 25703.0}, {"date": "2023-03-29", "close": 7.32, "volume": 15602.0}, {"date": "2023-03-30", "close": 7.31, "volume": 17147.0}, {"date": "2023-03-31", "close": 7.47, "volume": 3225.0}, {"date": "2023-04-03", "close": 7.45, "volume": 1687.0}, {"date": "2023-04-04", "close": 7.88, "volume": 48237.0}, {"date": "2023-04-05", "close": 7.21, "volume": 14689.0}, {"date": "2023-04-06", "close": 7.8, "volume": 12485.0}, {"date": "2023-04-10", "close": 7.98, "volume": 53965.0}, {"date": "2023-04-11", "close": 8.01, "volume": 2882.0}, {"date": "2023-04-12", "close": 7.26, "volume": 112393.0}, {"date": "2023-04-13", "close": 8.0, "volume": 397292.0}, {"date": "2023-04-14", "close": 8.99, "volume": 9500.0}, {"date": "2023-04-17", "close": 9.89, "volume": 12161.0}, {"date": "2023-04-18", "close": 9.755, "volume": 9391.0}, {"date": "2023-04-19", "close": 9.6, "volume": 23119.0}, {"date": "2023-04-20", "close": 9.31, "volume": 2066.0}, {"date": "2023-04-21", "close": 10.34, "volume": 15458.0}, {"date": "2023-04-24", "close": 8.71, "volume": 62075.0}, {"date": "2023-04-25", "close": 8.93, "volume": 4673.0}, {"date": "2023-04-26", "close": 8.19, "volume": 11948.0}, {"date": "2023-04-27", "close": 8.01, "volume": 27086.0}, {"date": "2023-04-28", "close": 8.09, "volume": 8205.0}, {"date": "2023-05-01", "close": 8.72, "volume": 1113.0}, {"date": "2023-05-02", "close": 8.36, "volume": 1367.0}, {"date": "2023-05-03", "close": 8.1, "volume": 20863.0}, {"date": "2023-05-04", "close": 8.26, "volume": 42728.0}, {"date": "2023-05-05", "close": 8.05, "volume": 44182.0}, {"date": "2023-05-08", "close": 8.02, "volume": 68733.0}, {"date": "2023-05-09", "close": 8.05, "volume": 21430.0}, {"date": "2023-05-10", "close": 8.02, "volume": 29690.0}, {"date": "2023-05-11", "close": 8.12, "volume": 28675.0}, {"date": "2023-05-12", "close": 7.95, "volume": 36800.0}, {"date": "2023-05-15", "close": 7.95, "volume": 5580.0}, {"date": "2023-05-16", "close": 7.92, "volume": 4485.0}, {"date": "2023-05-17", "close": 7.69, "volume": 7326.0}, {"date": "2023-05-18", "close": 7.87, "volume": 9305.0}, {"date": "2023-05-19", "close": 7.56, "volume": 31015.0}, {"date": "2023-05-22", "close": 7.545, "volume": 31865.0}, {"date": "2023-05-23", "close": 7.05, "volume": 34810.0}, {"date": "2023-05-24", "close": 6.94, "volume": 10557.0}, {"date": "2023-05-25", "close": 7.79, "volume": 26763.0}, {"date": "2023-05-26", "close": 7.9, "volume": 12972.0}, {"date": "2023-05-30", "close": 7.66, "volume": 6619.0}, {"date": "2023-05-31", "close": 7.66, "volume": null}, {"date": "2023-06-01", "close": 8.11, "volume": 2136.0}, {"date": "2023-06-02", "close": 8.1, "volume": 14399.0}, {"date": "2023-06-05", "close": 8.47, "volume": 14662.0}, {"date": "2023-06-06", "close": 8.7797, "volume": 7313.0}, {"date": "2023-06-07", "close": 8.18, "volume": 17119.0}, {"date": "2023-06-08", "close": 8.0, "volume": 2072.0}, {"date": "2023-06-09", "close": 8.0, "volume": 1829.0}, {"date": "2023-06-12", "close": 7.9, "volume": 1313.0}, {"date": "2023-06-13", "close": 8.01, "volume": 4404.0}, {"date": "2023-06-14", "close": 7.96, "volume": 15596.0}, {"date": "2023-06-15", "close": 8.0, "volume": 967.0}, {"date": "2023-06-16", "close": 7.915, "volume": 3035.0}, {"date": "2023-06-20", "close": 8.235, "volume": 5217.0}, {"date": "2023-06-21", "close": 7.97, "volume": 1889.0}, {"date": "2023-06-22", "close": 7.9625, "volume": 808.0}, {"date": "2023-06-23", "close": 7.96, "volume": 2993.0}, {"date": "2023-06-26", "close": 8.13, "volume": 181.0}, {"date": "2023-06-27", "close": 8.05, "volume": 535.0}, {"date": "2023-06-28", "close": 8.05, "volume": null}, {"date": "2023-06-29", "close": 7.99, "volume": 775.0}, {"date": "2023-06-30", "close": 8.01, "volume": 638.0}, {"date": "2023-07-03", "close": 7.76, "volume": 886.0}, {"date": "2023-07-05", "close": 7.57, "volume": 179.0}, {"date": "2023-07-06", "close": 8.1214, "volume": 3044.0}, {"date": "2023-07-07", "close": 7.75, "volume": 5297.0}, {"date": "2023-07-10", "close": 7.75, "volume": null}, {"date": "2023-07-11", "close": 7.89, "volume": 1840.0}, {"date": "2023-07-12", "close": 7.27, "volume": 4890.0}, {"date": "2023-07-13", "close": 7.81, "volume": 533.0}, {"date": "2023-07-14", "close": 7.4807, "volume": 7262.0}, {"date": "2023-07-17", "close": 8.2299, "volume": 684.0}, {"date": "2023-07-18", "close": 7.72, "volume": 438.0}, {"date": "2023-07-19", "close": 8.1, "volume": 5508.0}, {"date": "2023-07-20", "close": 8.11, "volume": 4832.0}, {"date": "2023-07-21", "close": 7.74, "volume": 512.0}, {"date": "2023-07-24", "close": 7.74, "volume": null}, {"date": "2023-07-25", "close": 7.885, "volume": 1115.0}, {"date": "2023-07-26", "close": 7.8, "volume": 57684.0}, {"date": "2023-07-27", "close": 8.03, "volume": 721.0}, {"date": "2023-07-28", "close": 8.02, "volume": 779.0}, {"date": "2023-07-31", "close": 8.23, "volume": 2515.0}, {"date": "2023-08-01", "close": 8.26, "volume": 2401.0}, {"date": "2023-08-02", "close": 7.875, "volume": 1030.0}, {"date": "2023-08-03", "close": 8.11, "volume": 776.0}, {"date": "2023-08-04", "close": 8.11, "volume": null}, {"date": "2023-08-07", "close": 7.72, "volume": 503.0}, {"date": "2023-08-08", "close": 7.72, "volume": null}, {"date": "2023-08-09", "close": 7.625, "volume": 108.0}, {"date": "2023-08-10", "close": 7.885, "volume": 1360.0}, {"date": "2023-08-11", "close": 7.885, "volume": null}, {"date": "2023-08-14", "close": 7.9783, "volume": 356.0}, {"date": "2023-08-15", "close": 8.07, "volume": 1905.0}, {"date": "2023-08-16", "close": 7.8801, "volume": 3825.0}, {"date": "2023-08-17", "close": 7.8801, "volume": null}, {"date": "2023-08-18", "close": 8.08, "volume": 120.0}, {"date": "2023-08-21", "close": 8.01, "volume": 516.0}, {"date": "2023-08-22", "close": 8.11, "volume": 244.0}, {"date": "2023-08-23", "close": 8.1501, "volume": 505.0}, {"date": "2023-08-24", "close": 7.88, "volume": 2648.0}, {"date": "2023-08-25", "close": 8.045, "volume": 1727.0}, {"date": "2023-08-28", "close": 8.07, "volume": 435.0}, {"date": "2023-08-29", "close": 8.0, "volume": 442.0}, {"date": "2023-08-30", "close": 7.75, "volume": 3128.0}, {"date": "2023-08-31", "close": 7.505, "volume": 827.0}, {"date": "2023-09-01", "close": 7.505, "volume": null}, {"date": "2023-09-05", "close": 7.8197, "volume": 908.0}, {"date": "2023-09-06", "close": 8.1171, "volume": 704.0}, {"date": "2023-09-07", "close": 8.26, "volume": 328.0}, {"date": "2023-09-08", "close": 8.25, "volume": 131.0}, {"date": "2023-09-11", "close": 8.21, "volume": 3686.0}, {"date": "2023-09-12", "close": 8.21, "volume": null}, {"date": "2023-09-13", "close": 7.75, "volume": 3224.0}, {"date": "2023-09-14", "close": 7.86, "volume": 830.0}, {"date": "2023-09-15", "close": 7.75, "volume": 2301.0}, {"date": "2023-09-18", "close": 8.0, "volume": 646.0}, {"date": "2023-09-19", "close": 7.95, "volume": 576.0}, {"date": "2023-09-20", "close": 7.5101, "volume": 4523.0}, {"date": "2023-09-21", "close": 7.325, "volume": 8152.0}, {"date": "2023-09-22", "close": 7.3, "volume": 2739.0}, {"date": "2023-09-25", "close": 7.46, "volume": 3708.0}, {"date": "2023-09-26", "close": 7.1, "volume": 3177.0}, {"date": "2023-09-27", "close": 7.12, "volume": 3007.0}, {"date": "2023-09-28", "close": 7.12, "volume": 887.0}, {"date": "2023-09-29", "close": 7.05, "volume": 6775.0}, {"date": "2023-10-02", "close": 6.64, "volume": 7919.0}, {"date": "2023-10-03", "close": 7.02, "volume": 13233.0}, {"date": "2023-10-04", "close": 6.79, "volume": 371.0}, {"date": "2023-10-05", "close": 6.99, "volume": 1941.0}, {"date": "2023-10-06", "close": 7.1, "volume": 2427.0}, {"date": "2023-10-09", "close": 6.94, "volume": 3889.0}, {"date": "2023-10-10", "close": 7.1, "volume": 2402.0}, {"date": "2023-10-11", "close": 6.925, "volume": 11575.0}, {"date": "2023-10-12", "close": 6.82, "volume": 1616.0}, {"date": "2023-10-13", "close": 6.91, "volume": 4757.0}, {"date": "2023-10-16", "close": 6.5095, "volume": 8500.0}, {"date": "2023-10-17", "close": 6.705, "volume": 13094.0}, {"date": "2023-10-18", "close": 6.31, "volume": 13848.0}, {"date": "2023-10-19", "close": 6.22, "volume": 2498.0}, {"date": "2023-10-20", "close": 6.12, "volume": 8166.0}, {"date": "2023-10-23", "close": 6.175, "volume": 4046.0}, {"date": "2023-10-24", "close": 6.1, "volume": 1717.0}, {"date": "2023-10-25", "close": 6.0, "volume": 13849.0}, {"date": "2023-10-26", "close": 6.0, "volume": null}, {"date": "2023-10-27", "close": 5.825, "volume": 24108.0}, {"date": "2023-10-30", "close": 5.76, "volume": 8460.0}, {"date": "2023-10-31", "close": 5.62, "volume": 6381.0}, {"date": "2023-11-01", "close": 5.62, "volume": null}, {"date": "2023-11-02", "close": 5.63, "volume": 3358.0}, {"date": "2023-11-03", "close": 5.76, "volume": 206.0}, {"date": "2023-11-06", "close": 5.76, "volume": null}, {"date": "2023-11-07", "close": 5.53, "volume": 2001.0}, {"date": "2023-11-08", "close": 5.7599, "volume": 766.0}, {"date": "2023-11-09", "close": 4.89, "volume": 28116.0}, {"date": "2023-11-10", "close": 4.88, "volume": 39313.0}, {"date": "2023-11-13", "close": 5.13, "volume": 18995.0}, {"date": "2023-11-14", "close": 4.9827, "volume": 23273.0}, {"date": "2023-11-15", "close": 4.88, "volume": 16999.0}, {"date": "2023-11-16", "close": 4.885, "volume": 9803.0}, {"date": "2023-11-17", "close": 5.02, "volume": 13754.0}, {"date": "2023-11-20", "close": 5.009, "volume": 3273.0}, {"date": "2023-11-21", "close": 5.0, "volume": 20283.0}, {"date": "2023-11-22", "close": 5.1, "volume": 43788.0}, {"date": "2023-11-24", "close": 5.0, "volume": 15714.0}, {"date": "2023-11-27", "close": 4.95, "volume": 28255.0}, {"date": "2023-11-28", "close": 4.92, "volume": 4468.0}, {"date": "2023-11-29", "close": 5.1, "volume": 2301.0}, {"date": "2023-11-30", "close": 5.185, "volume": 4032.0}, {"date": "2023-12-01", "close": 4.94, "volume": 34698.0}, {"date": "2023-12-04", "close": 4.9, "volume": 24237.0}, {"date": "2023-12-05", "close": 4.8, "volume": 69161.0}, {"date": "2023-12-06", "close": 4.7649, "volume": 1792.0}, {"date": "2023-12-07", "close": 4.79, "volume": 1392.0}, {"date": "2023-12-08", "close": 4.66, "volume": 24888.0}, {"date": "2023-12-11", "close": 4.67, "volume": 12531.0}, {"date": "2023-12-12", "close": 4.595, "volume": 9458.0}, {"date": "2023-12-13", "close": 4.67, "volume": 10512.0}, {"date": "2023-12-14", "close": 4.82, "volume": 31977.0}, {"date": "2023-12-15", "close": 4.67, "volume": 7296.0}, {"date": "2023-12-18", "close": 4.97, "volume": 30885.0}, {"date": "2023-12-19", "close": 4.8, "volume": 34789.0}, {"date": "2023-12-20", "close": 4.79, "volume": 3576.0}, {"date": "2023-12-21", "close": 4.6001, "volume": 6428.0}, {"date": "2023-12-22", "close": 4.75, "volume": 2491.0}, {"date": "2023-12-26", "close": 4.73, "volume": 16223.0}, {"date": "2023-12-27", "close": 4.75, "volume": 16938.0}, {"date": "2023-12-28", "close": 4.69, "volume": 9256.0}, {"date": "2023-12-29", "close": 4.64, "volume": 1812.0}, {"date": "2024-01-02", "close": 4.725, "volume": 8186.0}, {"date": "2024-01-03", "close": 4.6, "volume": 929.0}, {"date": "2024-01-04", "close": 4.6, "volume": 12537.0}, {"date": "2024-01-05", "close": 4.67, "volume": 3128.0}, {"date": "2024-01-08", "close": 4.59, "volume": 30205.0}, {"date": "2024-01-09", "close": 4.5, "volume": 5169.0}, {"date": "2024-01-10", "close": 4.62, "volume": 439371.0}, {"date": "2024-01-11", "close": 4.52, "volume": 23927.0}, {"date": "2024-01-12", "close": 4.42, "volume": 18596.0}, {"date": "2024-01-16", "close": 4.2889, "volume": 20360.0}, {"date": "2024-01-17", "close": 4.03, "volume": 6774.0}, {"date": "2024-01-18", "close": 4.21, "volume": 8302.0}, {"date": "2024-01-19", "close": 4.505, "volume": 11327.0}, {"date": "2024-01-22", "close": 4.58, "volume": 70859.0}, {"date": "2024-01-23", "close": 5.53, "volume": 46478.0}, {"date": "2024-01-24", "close": 6.81, "volume": 197637.0}, {"date": "2024-01-25", "close": 7.505, "volume": 50456.0}, {"date": "2024-01-26", "close": 9.41, "volume": 91968.0}, {"date": "2024-01-29", "close": 12.34, "volume": 127566.0}, {"date": "2024-01-30", "close": 8.14, "volume": 212834.0}, {"date": "2024-01-31", "close": 10.82, "volume": 182638.0}, {"date": "2024-02-01", "close": 10.97, "volume": 85801.0}, {"date": "2024-02-02", "close": 11.175, "volume": 31327.0}, {"date": "2024-02-05", "close": 11.0, "volume": 21280.0}, {"date": "2024-02-06", "close": 11.13, "volume": 44668.0}, {"date": "2024-02-07", "close": 11.52, "volume": 87172.0}, {"date": "2024-02-08", "close": 11.78, "volume": 61150.0}, {"date": "2024-02-09", "close": 12.61, "volume": 63619.0}, {"date": "2024-02-12", "close": 11.76, "volume": 54941.0}, {"date": "2024-02-13", "close": 12.02, "volume": 23976.0}, {"date": "2024-02-14", "close": 11.75, "volume": 10820.0}, {"date": "2024-02-15", "close": 12.61, "volume": 17803.0}, {"date": "2024-02-16", "close": 12.9, "volume": 28083.0}, {"date": "2024-02-20", "close": 15.725, "volume": 84090.0}, {"date": "2024-02-21", "close": 15.25, "volume": 61713.0}, {"date": "2024-02-22", "close": 16.54, "volume": 34167.0}, {"date": "2024-02-23", "close": 17.0194, "volume": 55847.0}, {"date": "2024-02-26", "close": 15.38, "volume": 64704.0}, {"date": "2024-02-27", "close": 15.35, "volume": 33631.0}, {"date": "2024-02-28", "close": 14.02, "volume": 66839.0}, {"date": "2024-02-29", "close": 13.8, "volume": 17804.0}, {"date": "2024-03-01", "close": 14.775, "volume": 27181.0}, {"date": "2024-03-04", "close": 15.83, "volume": 30695.0}, {"date": "2024-03-05", "close": 15.0, "volume": 85408.0}, {"date": "2024-03-06", "close": 13.75, "volume": 68453.0}, {"date": "2024-03-07", "close": 14.88, "volume": 21614.0}, {"date": "2024-03-08", "close": 16.02, "volume": 72541.0}, {"date": "2024-03-11", "close": 17.0, "volume": 104457.0}, {"date": "2024-03-12", "close": 17.5, "volume": 111026.0}, {"date": "2024-03-13", "close": 17.13, "volume": 92759.0}, {"date": "2024-03-14", "close": 16.58, "volume": 79315.0}, {"date": "2024-03-15", "close": 16.55, "volume": 7730.0}, {"date": "2024-03-18", "close": 19.5, "volume": 102389.0}, {"date": "2024-03-19", "close": 16.73, "volume": 83374.0}, {"date": "2024-03-20", "close": 13.9, "volume": 111366.0}, {"date": "2024-03-21", "close": 14.89, "volume": 72995.0}, {"date": "2024-03-22", "close": 14.72, "volume": 38219.0}, {"date": "2024-03-25", "close": 13.56, "volume": 84155.0}, {"date": "2024-03-26", "close": 13.37, "volume": 81448.0}, {"date": "2024-03-27", "close": 13.26, "volume": 23046.0}, {"date": "2024-03-28", "close": 13.49, "volume": 12714.0}, {"date": "2024-04-01", "close": 12.26, "volume": 37830.0}, {"date": "2024-04-02", "close": 11.6, "volume": 28810.0}, {"date": "2024-04-03", "close": 12.51, "volume": 34970.0}, {"date": "2024-04-04", "close": 12.22, "volume": 20174.0}, {"date": "2024-04-05", "close": 12.01, "volume": 19021.0}, {"date": "2024-04-08", "close": 11.32, "volume": 74190.0}, {"date": "2024-04-09", "close": 11.0, "volume": 54733.0}, {"date": "2024-04-10", "close": 10.85, "volume": 9037.0}, {"date": "2024-04-11", "close": 9.72, "volume": 23836.0}, {"date": "2024-04-12", "close": 9.01, "volume": 35483.0}, {"date": "2024-04-15", "close": 8.9, "volume": 48850.0}, {"date": "2024-04-16", "close": 9.3, "volume": 66271.0}, {"date": "2024-04-17", "close": 9.55, "volume": 44642.0}, {"date": "2024-04-18", "close": 10.4, "volume": 18442.0}, {"date": "2024-04-19", "close": 10.75, "volume": 26084.0}, {"date": "2024-04-22", "close": 10.6, "volume": 19150.0}, {"date": "2024-04-23", "close": 10.48, "volume": 29662.0}, {"date": "2024-04-24", "close": 10.615, "volume": 17967.0}, {"date": "2024-04-25", "close": 11.29, "volume": 22041.0}, {"date": "2024-04-26", "close": 10.62, "volume": 33416.0}, {"date": "2024-04-29", "close": 11.07, "volume": 3934.0}, {"date": "2024-04-30", "close": 10.345, "volume": 15333.0}, {"date": "2024-05-01", "close": 9.48, "volume": 21032.0}, {"date": "2024-05-02", "close": 9.93, "volume": 26765.0}, {"date": "2024-05-03", "close": 9.76, "volume": 21482.0}, {"date": "2024-05-06", "close": 9.03, "volume": 33896.0}, {"date": "2024-05-07", "close": 9.03, "volume": 38154.0}, {"date": "2024-05-08", "close": 9.29, "volume": 48295.0}, {"date": "2024-05-09", "close": 8.52, "volume": 23372.0}, {"date": "2024-05-10", "close": 8.23, "volume": 21065.0}, {"date": "2024-05-13", "close": 8.85, "volume": 41271.0}, {"date": "2024-05-14", "close": 9.58, "volume": 21326.0}, {"date": "2024-05-15", "close": 10.27, "volume": 92966.0}, {"date": "2024-05-16", "close": 10.43, "volume": 22093.0}, {"date": "2024-05-17", "close": 10.1, "volume": 12106.0}, {"date": "2024-05-20", "close": 10.0, "volume": 4068.0}, {"date": "2024-05-21", "close": 10.0, "volume": null}, {"date": "2024-05-22", "close": 10.12, "volume": 6222.0}, {"date": "2024-05-23", "close": 8.33, "volume": 244945.0}, {"date": "2024-05-24", "close": 8.5, "volume": 154851.0}, {"date": "2024-05-28", "close": 8.55, "volume": 92618.0}, {"date": "2024-05-29", "close": 8.68, "volume": 114300.0}, {"date": "2024-05-30", "close": 9.17, "volume": 241486.0}, {"date": "2024-05-31", "close": 9.41, "volume": 36710.0}, {"date": "2024-06-03", "close": 8.6, "volume": 18696.0}, {"date": "2024-06-04", "close": 8.74, "volume": 15828.0}, {"date": "2024-06-05", "close": 9.32, "volume": 24761.0}, {"date": "2024-06-06", "close": 8.98, "volume": 20342.0}, {"date": "2024-06-07", "close": 8.74, "volume": 10855.0}, {"date": "2024-06-10", "close": 8.78, "volume": 14621.0}, {"date": "2024-06-11", "close": 8.47, "volume": 3731.0}, {"date": "2024-06-12", "close": 8.05, "volume": 37647.0}, {"date": "2024-06-13", "close": 8.03, "volume": 24494.0}, {"date": "2024-06-14", "close": 7.72, "volume": 31701.0}, {"date": "2024-06-17", "close": 8.54, "volume": 26584.0}, {"date": "2024-06-18", "close": 8.33, "volume": 35666.0}, {"date": "2024-06-20", "close": 9.2, "volume": 125432.0}, {"date": "2024-06-21", "close": 8.51, "volume": 7642.0}, {"date": "2024-06-24", "close": 7.95, "volume": 12320.0}, {"date": "2024-06-25", "close": 7.9475, "volume": 30326.0}, {"date": "2024-06-26", "close": 6.87, "volume": 81875.0}, {"date": "2024-06-27", "close": 6.8701, "volume": 10142.0}, {"date": "2024-06-28", "close": 6.97, "volume": 5167.0}, {"date": "2024-07-01", "close": 7.03, "volume": 18905.0}, {"date": "2024-07-02", "close": 7.02, "volume": 11206.0}, {"date": "2024-07-03", "close": 7.39, "volume": 2319.0}, {"date": "2024-07-05", "close": 7.8228, "volume": 24443.0}, {"date": "2024-07-08", "close": 8.47, "volume": 13846.0}, {"date": "2024-07-09", "close": 8.78, "volume": 19185.0}, {"date": "2024-07-10", "close": 8.75, "volume": 15245.0}, {"date": "2024-07-11", "close": 8.56, "volume": 4561.0}, {"date": "2024-07-12", "close": 9.44, "volume": 8788.0}, {"date": "2024-07-15", "close": 9.3, "volume": 6018.0}, {"date": "2024-07-16", "close": 9.4, "volume": 9664.0}, {"date": "2024-07-17", "close": 9.0001, "volume": 12531.0}, {"date": "2024-07-18", "close": 9.107, "volume": 3989.0}, {"date": "2024-07-19", "close": 9.1, "volume": 2056.0}, {"date": "2024-07-22", "close": 9.08, "volume": 684.0}, {"date": "2024-07-23", "close": 8.7, "volume": 15724.0}, {"date": "2024-07-24", "close": 8.18, "volume": 26328.0}, {"date": "2024-07-25", "close": 8.48, "volume": 47631.0}, {"date": "2024-07-26", "close": 8.33, "volume": 21365.0}, {"date": "2024-07-29", "close": 8.12, "volume": 22864.0}, {"date": "2024-07-30", "close": 8.28, "volume": 3160.0}, {"date": "2024-07-31", "close": 8.36, "volume": 5553.0}, {"date": "2024-08-01", "close": 8.31, "volume": 3773.0}, {"date": "2024-08-02", "close": 8.24, "volume": 2445.0}, {"date": "2024-08-05", "close": 7.935, "volume": 14971.0}, {"date": "2024-08-06", "close": 7.885, "volume": 13878.0}, {"date": "2024-08-07", "close": 8.24, "volume": 4669.0}, {"date": "2024-08-08", "close": 8.3398, "volume": 4014.0}, {"date": "2024-08-09", "close": 8.54, "volume": 5170.0}, {"date": "2024-08-12", "close": 8.23, "volume": 6686.0}, {"date": "2024-08-13", "close": 8.03, "volume": 3563.0}, {"date": "2024-08-14", "close": 7.8314, "volume": 2698.0}, {"date": "2024-08-15", "close": 7.6495, "volume": 4380.0}, {"date": "2024-08-16", "close": 7.78, "volume": 2349.0}, {"date": "2024-08-19", "close": 7.85, "volume": 1210.0}, {"date": "2024-08-20", "close": 8.32, "volume": 2836.0}, {"date": "2024-08-21", "close": 8.45, "volume": 20479.0}, {"date": "2024-08-22", "close": 8.12, "volume": 7128.0}, {"date": "2024-08-23", "close": 8.23, "volume": 3243.0}, {"date": "2024-08-26", "close": 8.3, "volume": 3081.0}, {"date": "2024-08-27", "close": 8.15, "volume": 2515.0}, {"date": "2024-08-28", "close": 8.56, "volume": 4954.0}, {"date": "2024-08-29", "close": 8.34, "volume": 1909.0}, {"date": "2024-08-30", "close": 8.0, "volume": 16186.0}, {"date": "2024-09-03", "close": 7.8, "volume": 15110.0}, {"date": "2024-09-04", "close": 7.7, "volume": 7253.0}, {"date": "2024-09-05", "close": 7.49, "volume": 8149.0}, {"date": "2024-09-06", "close": 7.51, "volume": 3950.0}, {"date": "2024-09-09", "close": 7.33, "volume": 9535.0}, {"date": "2024-09-10", "close": 7.69, "volume": 46594.0}, {"date": "2024-09-11", "close": 7.5957, "volume": 20148.0}, {"date": "2024-09-12", "close": 7.84, "volume": 7592.0}, {"date": "2024-09-13", "close": 7.8415, "volume": 10080.0}, {"date": "2024-09-16", "close": 8.355, "volume": 17483.0}, {"date": "2024-09-17", "close": 8.3285, "volume": 6703.0}, {"date": "2024-09-18", "close": 8.35, "volume": 12798.0}, {"date": "2024-09-19", "close": 8.61, "volume": 8397.0}, {"date": "2024-09-20", "close": 8.43, "volume": 10647.0}, {"date": "2024-09-23", "close": 8.53, "volume": 9830.0}, {"date": "2024-09-24", "close": 8.42, "volume": 20975.0}, {"date": "2024-09-25", "close": 8.57, "volume": 10710.0}, {"date": "2024-09-26", "close": 9.1892, "volume": 27359.0}, {"date": "2024-09-27", "close": 9.7, "volume": 36703.0}, {"date": "2024-09-30", "close": 9.55, "volume": 14396.0}, {"date": "2024-10-01", "close": 9.225, "volume": 9543.0}, {"date": "2024-10-02", "close": 9.25, "volume": 6544.0}, {"date": "2024-10-03", "close": 9.03, "volume": 4452.0}, {"date": "2024-10-04", "close": 9.09, "volume": 7260.0}, {"date": "2024-10-07", "close": 9.3, "volume": 3008507.0}, {"date": "2024-10-08", "close": 9.34, "volume": 25002.0}, {"date": "2024-10-09", "close": 9.51, "volume": 103601.0}, {"date": "2024-10-10", "close": 9.56, "volume": 60687.0}, {"date": "2024-10-11", "close": 9.6, "volume": 29276.0}, {"date": "2024-10-14", "close": 9.5, "volume": 14834.0}, {"date": "2024-10-15", "close": 9.5, "volume": 7664.0}, {"date": "2024-10-16", "close": 9.5, "volume": 9558.0}, {"date": "2024-10-17", "close": 9.55, "volume": 12220.0}, {"date": "2024-10-18", "close": 9.53, "volume": 15434.0}, {"date": "2024-10-21", "close": 9.5, "volume": 22891.0}, {"date": "2024-10-22", "close": 9.67, "volume": 12759.0}, {"date": "2024-10-23", "close": 9.59, "volume": 5424.0}, {"date": "2024-10-24", "close": 9.58, "volume": 11049.0}, {"date": "2024-10-25", "close": 9.7, "volume": 30806.0}, {"date": "2024-10-28", "close": 9.74, "volume": 6255.0}, {"date": "2024-10-29", "close": 9.46, "volume": 13766.0}, {"date": "2024-10-30", "close": 9.5944, "volume": 11371.0}, {"date": "2024-10-31", "close": 9.4, "volume": 9846.0}, {"date": "2024-11-01", "close": 9.55, "volume": 15887.0}, {"date": "2024-11-04", "close": 9.44, "volume": 24518.0}, {"date": "2024-11-05", "close": 9.95, "volume": 18449.0}, {"date": "2024-11-06", "close": 10.0, "volume": 120639.0}, {"date": "2024-11-07", "close": 9.64, "volume": 41514.0}, {"date": "2024-11-08", "close": 9.49, "volume": 47851.0}, {"date": "2024-11-11", "close": 9.13, "volume": 11705.0}, {"date": "2024-11-12", "close": 8.8, "volume": 53827.0}, {"date": "2024-11-13", "close": 8.6, "volume": 42176.0}, {"date": "2024-11-14", "close": 8.43, "volume": 12056.0}, {"date": "2024-11-15", "close": 8.22, "volume": 18951.0}, {"date": "2024-11-18", "close": 8.18, "volume": 18904.0}, {"date": "2024-11-19", "close": 8.13, "volume": 23515.0}, {"date": "2024-11-20", "close": 8.21, "volume": 7243.0}, {"date": "2024-11-21", "close": 8.28, "volume": 13553.0}, {"date": "2024-11-22", "close": 8.0, "volume": 43127.0}, {"date": "2024-11-25", "close": 8.2, "volume": 20821.0}, {"date": "2024-11-26", "close": 8.14, "volume": 23787.0}, {"date": "2024-11-27", "close": 8.39, "volume": 18595.0}, {"date": "2024-11-29", "close": 8.255, "volume": 19351.0}, {"date": "2024-12-02", "close": 8.0, "volume": 37626.0}, {"date": "2024-12-03", "close": 7.88, "volume": 23865.0}, {"date": "2024-12-04", "close": 7.87, "volume": 18365.0}, {"date": "2024-12-05", "close": 7.53, "volume": 35015.0}, {"date": "2024-12-06", "close": 7.65, "volume": 71056.0}, {"date": "2024-12-09", "close": 7.54, "volume": 54052.0}, {"date": "2024-12-10", "close": 7.9683, "volume": 50313.0}, {"date": "2024-12-11", "close": 7.96, "volume": 44552.0}, {"date": "2024-12-12", "close": 7.88, "volume": 25963.0}, {"date": "2024-12-13", "close": 8.0, "volume": 93948.0}, {"date": "2024-12-16", "close": 8.0, "volume": 91349.0}, {"date": "2024-12-17", "close": 7.99, "volume": 43419.0}, {"date": "2024-12-18", "close": 7.94, "volume": 72070.0}, {"date": "2024-12-19", "close": 8.0, "volume": 64684.0}, {"date": "2024-12-20", "close": 8.01, "volume": 37862.0}, {"date": "2024-12-23", "close": 8.0, "volume": 24830.0}, {"date": "2024-12-24", "close": 8.0, "volume": 24700.0}, {"date": "2024-12-26", "close": 8.0, "volume": 47742.0}, {"date": "2024-12-27", "close": 8.0, "volume": 86239.0}, {"date": "2024-12-30", "close": 8.0, "volume": 32650.0}, {"date": "2024-12-31", "close": 8.0, "volume": 35985.0}, {"date": "2025-01-02", "close": 9.04, "volume": 102296.0}, {"date": "2025-01-03", "close": 9.15, "volume": 31729.0}, {"date": "2025-01-06", "close": 9.87, "volume": 148734.0}, {"date": "2025-01-07", "close": 9.85, "volume": 40755.0}, {"date": "2025-01-08", "close": 9.77, "volume": 112289.0}, {"date": "2025-01-10", "close": 9.25, "volume": 39777.0}, {"date": "2025-01-13", "close": 9.33, "volume": 18027.0}, {"date": "2025-01-14", "close": 9.32, "volume": 110085.0}, {"date": "2025-01-15", "close": 10.05, "volume": 61316.0}, {"date": "2025-01-16", "close": 10.91, "volume": 102296.0}, {"date": "2025-01-17", "close": 10.91, "volume": 104555.0}, {"date": "2025-01-21", "close": 10.83, "volume": 76054.0}, {"date": "2025-01-22", "close": 10.39, "volume": 40869.0}, {"date": "2025-01-23", "close": 10.37, "volume": 13050.0}, {"date": "2025-01-24", "close": 10.81, "volume": 14042.0}, {"date": "2025-01-27", "close": 10.83, "volume": 13392.0}, {"date": "2025-01-28", "close": 10.42, "volume": 9409.0}, {"date": "2025-01-29", "close": 10.38, "volume": 10251.0}, {"date": "2025-01-30", "close": 10.5, "volume": 9367.0}, {"date": "2025-01-31", "close": 10.8, "volume": 21754.0}, {"date": "2025-02-03", "close": 10.8, "volume": 68892.0}, {"date": "2025-02-04", "close": 10.7, "volume": 20415.0}, {"date": "2025-02-05", "close": 10.99, "volume": 35380.0}, {"date": "2025-02-06", "close": 10.83, "volume": 25867.0}, {"date": "2025-02-07", "close": 10.646, "volume": 39533.0}, {"date": "2025-02-10", "close": 10.45, "volume": 21582.0}, {"date": "2025-02-11", "close": 10.423, "volume": 50707.0}, {"date": "2025-02-12", "close": 10.51, "volume": 21922.0}, {"date": "2025-02-13", "close": 10.57, "volume": 35988.0}, {"date": "2025-02-14", "close": 10.53, "volume": 98911.0}, {"date": "2025-02-18", "close": 10.48, "volume": 84905.0}, {"date": "2025-02-19", "close": 10.48, "volume": 15200.0}, {"date": "2025-02-20", "close": 10.4, "volume": 8802.0}, {"date": "2025-02-21", "close": 10.347, "volume": 7534.0}, {"date": "2025-02-24", "close": 10.36, "volume": 14334.0}, {"date": "2025-02-25", "close": 10.0, "volume": 27712.0}, {"date": "2025-02-26", "close": 9.9125, "volume": 8068.0}, {"date": "2025-02-27", "close": 10.25, "volume": 16584.0}, {"date": "2025-02-28", "close": 10.04, "volume": 40467.0}, {"date": "2025-03-03", "close": 9.91, "volume": 11332.0}, {"date": "2025-03-04", "close": 9.9, "volume": 34517.0}, {"date": "2025-03-05", "close": 10.21, "volume": 4198.0}, {"date": "2025-03-06", "close": 10.11, "volume": 8734.0}, {"date": "2025-03-07", "close": 10.013, "volume": 12545.0}, {"date": "2025-03-10", "close": 9.63, "volume": 22394.0}, {"date": "2025-03-11", "close": 9.95, "volume": 22731.0}, {"date": "2025-03-12", "close": 9.73, "volume": 20719.0}, {"date": "2025-03-13", "close": 10.05, "volume": 56381.0}, {"date": "2025-03-14", "close": 10.513, "volume": 184941.0}, {"date": "2025-03-17", "close": 10.41, "volume": 161515.0}, {"date": "2025-03-18", "close": 10.6, "volume": 71028.0}, {"date": "2025-03-19", "close": 11.05, "volume": 59011.0}, {"date": "2025-03-20", "close": 11.47, "volume": 74653.0}, {"date": "2025-03-21", "close": 11.36, "volume": 28984.0}, {"date": "2025-03-24", "close": 11.3, "volume": 74434.0}, {"date": "2025-03-25", "close": 11.33, "volume": 82524.0}, {"date": "2025-03-26", "close": 8.91, "volume": 393365.0}, {"date": "2025-03-27", "close": 8.0, "volume": 168445.0}, {"date": "2025-03-28", "close": 7.65, "volume": 81871.0}, {"date": "2025-03-31", "close": 6.98, "volume": 92155.0}, {"date": "2025-04-01", "close": 6.87, "volume": 71152.0}, {"date": "2025-04-02", "close": 6.5, "volume": 69411.0}, {"date": "2025-04-03", "close": 6.99, "volume": 291658.0}, {"date": "2025-04-04", "close": 6.08, "volume": 85648.0}, {"date": "2025-04-07", "close": 5.71, "volume": 86829.0}, {"date": "2025-04-08", "close": 6.06, "volume": 2745412.0}, {"date": "2025-04-09", "close": 6.24, "volume": 290078.0}, {"date": "2025-04-10", "close": 6.01, "volume": 201272.0}, {"date": "2025-04-11", "close": 6.15, "volume": 291387.0}, {"date": "2025-04-14", "close": 5.98, "volume": 333427.0}, {"date": "2025-04-15", "close": 5.98, "volume": 76186.0}, {"date": "2025-04-16", "close": 6.02, "volume": 119453.0}, {"date": "2025-04-17", "close": 6.035, "volume": 76631.0}, {"date": "2025-04-21", "close": 5.94, "volume": 105259.0}, {"date": "2025-04-22", "close": 6.05, "volume": 185144.0}, {"date": "2025-04-23", "close": 6.03, "volume": 269973.0}, {"date": "2025-04-24", "close": 5.92, "volume": 206659.0}, {"date": "2025-04-25", "close": 5.87, "volume": 48740.0}, {"date": "2025-04-28", "close": 6.01, "volume": 70885.0}, {"date": "2025-04-29", "close": 5.99, "volume": 49705.0}, {"date": "2025-04-30", "close": 6.14, "volume": 68419.0}, {"date": "2025-05-01", "close": 6.01, "volume": 58891.0}, {"date": "2025-05-02", "close": 6.1, "volume": 175958.0}, {"date": "2025-05-05", "close": 6.49, "volume": 173966.0}, {"date": "2025-05-06", "close": 6.4, "volume": 147881.0}, {"date": "2025-05-07", "close": 6.32, "volume": 69788.0}, {"date": "2025-05-08", "close": 6.2, "volume": 180325.0}, {"date": "2025-05-09", "close": 6.3, "volume": 48475.0}, {"date": "2025-05-12", "close": 5.98, "volume": 140386.0}, {"date": "2025-05-13", "close": 5.78, "volume": 145266.0}, {"date": "2025-05-14", "close": 6.06, "volume": 107618.0}, {"date": "2025-05-15", "close": 6.23, "volume": 208050.0}, {"date": "2025-05-16", "close": 6.29, "volume": 97266.0}, {"date": "2025-05-19", "close": 6.79, "volume": 158015.0}, {"date": "2025-05-20", "close": 7.7, "volume": 191870.0}, {"date": "2025-05-21", "close": 8.05, "volume": 251963.0}, {"date": "2025-05-22", "close": 8.32, "volume": 192463.0}, {"date": "2025-05-23", "close": 7.74, "volume": 116429.0}, {"date": "2025-05-27", "close": 7.75, "volume": 145824.0}, {"date": "2025-05-28", "close": 7.85, "volume": 240708.0}, {"date": "2025-05-29", "close": 7.8, "volume": 109564.0}, {"date": "2025-05-30", "close": 7.65, "volume": 123962.0}, {"date": "2025-06-02", "close": 7.64, "volume": 48602.0}, {"date": "2025-06-03", "close": 7.825, "volume": 55185.0}, {"date": "2025-06-04", "close": 7.72, "volume": 37836.0}, {"date": "2025-06-05", "close": 7.71, "volume": 118007.0}, {"date": "2025-06-06", "close": 7.67, "volume": 39855.0}, {"date": "2025-06-09", "close": 7.745, "volume": 69353.0}, {"date": "2025-06-10", "close": 7.8, "volume": 76690.0}, {"date": "2025-06-11", "close": 7.75, "volume": 28558.0}, {"date": "2025-06-12", "close": 7.56, "volume": 18469.0}, {"date": "2025-06-13", "close": 7.54, "volume": 16252.0}, {"date": "2025-06-16", "close": 7.75, "volume": 19772.0}, {"date": "2025-06-17", "close": 7.74, "volume": 18086.0}, {"date": "2025-06-18", "close": 7.72, "volume": 19345.0}, {"date": "2025-06-20", "close": 7.71, "volume": 43353.0}, {"date": "2025-06-23", "close": 7.83, "volume": 77426.0}, {"date": "2025-06-24", "close": 7.76, "volume": 106063.0}, {"date": "2025-06-25", "close": 7.79, "volume": 45650.0}, {"date": "2025-06-26", "close": 7.68, "volume": 12253.0}, {"date": "2025-06-27", "close": 7.47, "volume": 23868.0}, {"date": "2025-06-30", "close": 7.48, "volume": 39793.0}, {"date": "2025-07-01", "close": 7.55, "volume": 26108.0}, {"date": "2025-07-02", "close": 7.7, "volume": 16169.0}, {"date": "2025-07-03", "close": 7.77, "volume": 14612.0}, {"date": "2025-07-07", "close": 7.86, "volume": 25907.0}, {"date": "2025-07-08", "close": 7.98, "volume": 24637.0}, {"date": "2025-07-09", "close": 7.75, "volume": 52398.0}, {"date": "2025-07-10", "close": 7.74, "volume": 77970.0}, {"date": "2025-07-11", "close": 7.56, "volume": 49950.0}, {"date": "2025-07-14", "close": 7.84, "volume": 22413.0}, {"date": "2025-07-15", "close": 7.93, "volume": 31509.0}, {"date": "2025-07-16", "close": 7.97, "volume": 38441.0}, {"date": "2025-07-17", "close": 8.28, "volume": 30226.0}, {"date": "2025-07-18", "close": 8.22, "volume": 11522.0}, {"date": "2025-07-21", "close": 7.94, "volume": 52624.0}, {"date": "2025-07-22", "close": 7.8, "volume": 35665.0}, {"date": "2025-07-23", "close": 7.78, "volume": 25293.0}, {"date": "2025-07-24", "close": 7.79, "volume": 30321.0}, {"date": "2025-07-25", "close": 7.58, "volume": 39984.0}, {"date": "2025-07-28", "close": 7.17, "volume": 79308.0}, {"date": "2025-07-29", "close": 7.48, "volume": 105130.0}, {"date": "2025-07-30", "close": 7.12, "volume": 37825.0}, {"date": "2025-07-31", "close": 7.46, "volume": 95442.0}, {"date": "2025-08-01", "close": 7.3, "volume": 60727.0}, {"date": "2025-08-04", "close": 7.49, "volume": 63405.0}, {"date": "2025-08-05", "close": 7.46, "volume": 67403.0}, {"date": "2025-08-06", "close": 7.25, "volume": 61913.0}, {"date": "2025-08-07", "close": 7.5, "volume": 48034.0}, {"date": "2025-08-08", "close": 7.42, "volume": 227281.0}, {"date": "2025-08-11", "close": 7.02, "volume": 787214.0}, {"date": "2025-08-12", "close": 6.69, "volume": 400932.0}, {"date": "2025-08-13", "close": 6.31, "volume": 268657.0}, {"date": "2025-08-14", "close": 6.8, "volume": 155834.0}, {"date": "2025-08-15", "close": 6.22, "volume": 266421.0}, {"date": "2025-08-18", "close": 6.57, "volume": 129771.0}, {"date": "2025-08-19", "close": 6.27, "volume": 242922.0}, {"date": "2025-08-20", "close": 6.345, "volume": 79149.0}, {"date": "2025-08-21", "close": 6.35, "volume": 96510.0}, {"date": "2025-08-22", "close": 6.43, "volume": 79931.0}, {"date": "2025-08-25", "close": 6.455, "volume": 68998.0}, {"date": "2025-08-26", "close": 6.4, "volume": 24033.0}, {"date": "2025-08-27", "close": 6.17, "volume": 43610.0}, {"date": "2025-08-28", "close": 6.28, "volume": 61258.0}, {"date": "2025-08-29", "close": 6.24, "volume": 13167.0}, {"date": "2025-09-02", "close": 5.9, "volume": 116642.0}, {"date": "2025-09-03", "close": 5.88, "volume": 58403.0}, {"date": "2025-09-04", "close": 5.7, "volume": 80353.0}, {"date": "2025-09-05", "close": 5.93, "volume": 32144.0}, {"date": "2025-09-08", "close": 5.84, "volume": 79069.0}, {"date": "2025-09-09", "close": 5.69, "volume": 60592.0}, {"date": "2025-09-10", "close": 5.57, "volume": 49921.0}, {"date": "2025-09-11", "close": 5.55, "volume": 23893.0}, {"date": "2025-09-12", "close": 5.24, "volume": 65317.0}, {"date": "2025-09-15", "close": 4.77, "volume": 140574.0}, {"date": "2025-09-16", "close": 4.65, "volume": 63988.0}, {"date": "2025-09-17", "close": 4.66, "volume": 36252.0}, {"date": "2025-09-18", "close": 4.78, "volume": 28565.0}, {"date": "2025-09-19", "close": 4.94, "volume": 42928.0}, {"date": "2025-09-22", "close": 5.03, "volume": 106742.0}, {"date": "2025-09-23", "close": 4.85, "volume": 33121.0}, {"date": "2025-09-24", "close": 4.79, "volume": 77574.0}, {"date": "2025-09-25", "close": 4.49, "volume": 80564.0}, {"date": "2025-09-26", "close": 4.51, "volume": 115695.0}, {"date": "2025-09-29", "close": 4.44, "volume": 35516.0}, {"date": "2025-09-30", "close": 4.6, "volume": 43032.0}, {"date": "2025-10-01", "close": 4.94, "volume": 60431.0}, {"date": "2025-10-02", "close": 5.0, "volume": 126324.0}, {"date": "2025-10-03", "close": 4.95, "volume": 56127.0}, {"date": "2025-10-06", "close": 5.8, "volume": 164646.0}, {"date": "2025-10-07", "close": 6.52, "volume": 315889.0}, {"date": "2025-10-08", "close": 6.1, "volume": 90981.0}, {"date": "2025-10-09", "close": 6.39, "volume": 69471.0}, {"date": "2025-10-10", "close": 6.38, "volume": 174573.0}, {"date": "2025-10-13", "close": 6.29, "volume": 59654.0}, {"date": "2025-10-14", "close": 6.1, "volume": 30758.0}, {"date": "2025-10-15", "close": 6.09, "volume": 20576.0}, {"date": "2025-10-16", "close": 5.9, "volume": 47338.0}, {"date": "2025-10-17", "close": 5.8, "volume": 25507.0}, {"date": "2025-10-20", "close": 5.87, "volume": 44062.0}, {"date": "2025-10-21", "close": 5.73, "volume": 26081.0}, {"date": "2025-10-22", "close": 5.75, "volume": 26686.0}, {"date": "2025-10-23", "close": 5.67, "volume": 45540.0}, {"date": "2025-10-24", "close": 5.61, "volume": 22506.0}, {"date": "2025-10-27", "close": 5.29, "volume": 53048.0}, {"date": "2025-10-28", "close": 5.01, "volume": 43788.0}, {"date": "2025-10-29", "close": 5.095, "volume": 21706.0}, {"date": "2025-10-30", "close": 5.03, "volume": 19966.0}, {"date": "2025-10-31", "close": 5.19, "volume": 17646.0}, {"date": "2025-11-03", "close": 5.08, "volume": 10271.0}, {"date": "2025-11-04", "close": 5.07, "volume": 26787.0}, {"date": "2025-11-05", "close": 4.99, "volume": 37604.0}, {"date": "2025-11-06", "close": 5.02, "volume": 24100.0}, {"date": "2025-11-07", "close": 4.917, "volume": 44358.0}, {"date": "2025-11-10", "close": 5.37, "volume": 27363.0}, {"date": "2025-11-11", "close": 5.65, "volume": 27133.0}, {"date": "2025-11-12", "close": 5.89, "volume": 52877.0}, {"date": "2025-11-13", "close": 5.31, "volume": 36669.0}, {"date": "2025-11-14", "close": 5.0, "volume": 64187.0}, {"date": "2025-11-17", "close": 4.76, "volume": 49823.0}, {"date": "2025-11-18", "close": 4.62, "volume": 71983.0}, {"date": "2025-11-19", "close": 4.5, "volume": 68654.0}, {"date": "2025-11-20", "close": 4.55, "volume": 49387.0}, {"date": "2025-11-21", "close": 4.62, "volume": 25263.0}, {"date": "2025-11-24", "close": 4.54, "volume": 53782.0}, {"date": "2025-11-25", "close": 4.57, "volume": 79110.0}, {"date": "2025-11-26", "close": 4.67, "volume": 161747.0}, {"date": "2025-11-28", "close": 4.8, "volume": 78346.0}, {"date": "2025-12-01", "close": 4.98, "volume": 119543.0}, {"date": "2025-12-02", "close": 4.71, "volume": 54705.0}, {"date": "2025-12-03", "close": 4.675, "volume": 14102.0}, {"date": "2025-12-04", "close": 4.81, "volume": 25040.0}, {"date": "2025-12-05", "close": 4.89, "volume": 25457.0}, {"date": "2025-12-08", "close": 4.95, "volume": 32273.0}, {"date": "2025-12-09", "close": 4.88, "volume": 14350.0}, {"date": "2025-12-10", "close": 4.92, "volume": 7114.0}, {"date": "2025-12-11", "close": 4.87, "volume": 37018.0}, {"date": "2025-12-12", "close": 4.73, "volume": 24575.0}, {"date": "2025-12-15", "close": 4.89, "volume": 12727.0}, {"date": "2025-12-16", "close": 4.8, "volume": 7532.0}, {"date": "2025-12-17", "close": 4.8, "volume": 38384.0}, {"date": "2025-12-18", "close": 4.65, "volume": 15649.0}, {"date": "2025-12-19", "close": 4.85, "volume": 11648.0}, {"date": "2025-12-22", "close": 4.75, "volume": 22690.0}, {"date": "2025-12-23", "close": 4.66, "volume": 38352.0}, {"date": "2025-12-24", "close": 4.65, "volume": 3024.0}, {"date": "2025-12-26", "close": 4.47, "volume": 19879.0}, {"date": "2025-12-29", "close": 4.75, "volume": 103102.0}, {"date": "2025-12-30", "close": 4.65, "volume": 43901.0}, {"date": "2025-12-31", "close": 4.6, "volume": 29560.0}, {"date": "2026-01-02", "close": 4.5, "volume": 76794.0}, {"date": "2026-01-05", "close": 4.7, "volume": 150632.0}, {"date": "2026-01-06", "close": 4.83, "volume": 14508.0}, {"date": "2026-01-07", "close": 5.01, "volume": 32401.0}, {"date": "2026-01-08", "close": 5.01, "volume": 20246.0}, {"date": "2026-01-09", "close": 5.1, "volume": 44058.0}, {"date": "2026-01-12", "close": 5.08, "volume": 21887.0}, {"date": "2026-01-13", "close": 5.23, "volume": 44682.0}, {"date": "2026-01-14", "close": 5.12, "volume": 14764.0}, {"date": "2026-01-15", "close": 5.15, "volume": 18368.0}, {"date": "2026-01-16", "close": 5.01, "volume": 25520.0}, {"date": "2026-01-20", "close": 4.73, "volume": 56815.0}, {"date": "2026-01-21", "close": 4.75, "volume": 61365.0}, {"date": "2026-01-22", "close": 4.8, "volume": 33810.0}, {"date": "2026-01-23", "close": 4.69, "volume": 83843.0}, {"date": "2026-01-26", "close": 4.79, "volume": 91864.0}, {"date": "2026-01-27", "close": 4.76, "volume": 46047.0}, {"date": "2026-01-28", "close": 4.9, "volume": 127993.0}, {"date": "2026-01-29", "close": 4.89, "volume": 56396.0}, {"date": "2026-01-30", "close": 4.75, "volume": 42016.0}, {"date": "2026-02-02", "close": 4.73, "volume": 58240.0}, {"date": "2026-02-03", "close": 4.62, "volume": 14256.0}, {"date": "2026-02-04", "close": 4.67, "volume": 10441.0}, {"date": "2026-02-05", "close": 4.59, "volume": 30645.0}, {"date": "2026-02-06", "close": 4.65, "volume": 10185.0}, {"date": "2026-02-09", "close": 4.73, "volume": 18982.0}, {"date": "2026-02-10", "close": 4.64, "volume": 22317.0}, {"date": "2026-02-11", "close": 4.67, "volume": 25348.0}, {"date": "2026-02-12", "close": 4.38, "volume": 125930.0}, {"date": "2026-02-13", "close": 4.43, "volume": 20729.0}, {"date": "2026-02-17", "close": 4.49, "volume": 10164.0}, {"date": "2026-02-18", "close": 4.88, "volume": 59025.0}, {"date": "2026-02-19", "close": 4.66, "volume": 20271.0}, {"date": "2026-02-20", "close": 4.55, "volume": 17206.0}, {"date": "2026-02-23", "close": 4.43, "volume": 45460.0}, {"date": "2026-02-24", "close": 4.271, "volume": 23848.0}, {"date": "2026-02-25", "close": 4.45, "volume": 7064.0}, {"date": "2026-02-26", "close": 4.7, "volume": 397909.0}, {"date": "2026-02-27", "close": 4.08, "volume": 133685.0}, {"date": "2026-03-02", "close": 4.02, "volume": 36310.0}, {"date": "2026-03-03", "close": 3.75, "volume": 57296.0}, {"date": "2026-03-04", "close": 3.94, "volume": 42958.0}, {"date": "2026-03-05", "close": 3.72, "volume": 20602.0}, {"date": "2026-03-06", "close": 3.74, "volume": 20167.0}, {"date": "2026-03-09", "close": 3.49, "volume": 44095.0}, {"date": "2026-03-10", "close": 3.54, "volume": 56231.0}, {"date": "2026-03-11", "close": 3.59, "volume": 28143.0}, {"date": "2026-03-12", "close": 3.45, "volume": 47109.0}, {"date": "2026-03-13", "close": 3.14, "volume": 71721.0}, {"date": "2026-03-16", "close": 3.15, "volume": 34201.0}, {"date": "2026-03-17", "close": 3.12, "volume": 42801.0}, {"date": "2026-03-18", "close": 3.06, "volume": 47015.0}, {"date": "2026-03-19", "close": 3.09, "volume": 20138.0}, {"date": "2026-03-20", "close": 3.08, "volume": 160797.0}, {"date": "2026-03-23", "close": 3.16, "volume": 80507.0}, {"date": "2026-03-24", "close": 3.19, "volume": 39007.0}, {"date": "2026-03-25", "close": 3.17, "volume": 64013.0}, {"date": "2026-03-26", "close": 3.09, "volume": 104735.0}, {"date": "2026-03-27", "close": 2.82, "volume": 164324.0}, {"date": "2026-03-30", "close": 2.79, "volume": 18253.0}, {"date": "2026-03-31", "close": 2.92, "volume": 71012.0}, {"date": "2026-04-01", "close": 3.17, "volume": 44092.0}, {"date": "2026-04-02", "close": 3.56, "volume": 109340.0}, {"date": "2026-04-06", "close": 3.5, "volume": 39447.0}, {"date": "2026-04-07", "close": 3.3, "volume": 44524.0}, {"date": "2026-04-08", "close": 3.03, "volume": 35887.0}, {"date": "2026-04-09", "close": 2.87, "volume": 19050.0}, {"date": "2026-04-10", "close": 2.86, "volume": 38294.0}, {"date": "2026-04-13", "close": 2.96, "volume": 71153.0}, {"date": "2026-04-14", "close": 3.27, "volume": 77463.0}, {"date": "2026-04-15", "close": 3.375, "volume": 47878.0}, {"date": "2026-04-16", "close": 3.28, "volume": 20994.0}, {"date": "2026-04-17", "close": 3.26, "volume": 27744.0}, {"date": "2026-04-20", "close": 3.23, "volume": 21443.0}, {"date": "2026-04-21", "close": 3.22, "volume": 13289.0}, {"date": "2026-04-22", "close": 3.07, "volume": 36415.0}, {"date": "2026-04-23", "close": 3.06, "volume": 20072.0}, {"date": "2026-04-24", "close": 2.98, "volume": 44194.0}, {"date": "2026-04-27", "close": 3.0, "volume": 3353.0}, {"date": "2026-04-28", "close": 3.01, "volume": 5745.0}, {"date": "2026-04-29", "close": 2.93, "volume": 12467.0}, {"date": "2026-04-30", "close": 2.95, "volume": 10076.0}, {"date": "2026-05-01", "close": 3.0, "volume": 6636.0}, {"date": "2026-05-04", "close": 2.88, "volume": 19205.0}, {"date": "2026-05-05", "close": 2.97, "volume": 33966.0}, {"date": "2026-05-06", "close": 3.22, "volume": 24659.0}, {"date": "2026-05-07", "close": 3.2, "volume": 30225.0}, {"date": "2026-05-08", "close": 3.26, "volume": 66268.0}, {"date": "2026-05-11", "close": 3.33, "volume": 29882.0}, {"date": "2026-05-12", "close": 3.07, "volume": 24690.0}, {"date": "2026-05-13", "close": 3.08, "volume": 26813.0}, {"date": "2026-05-14", "close": 2.92, "volume": 71109.0}, {"date": "2026-05-15", "close": 3.08, "volume": 30651.0}, {"date": "2026-05-18", "close": 2.92, "volume": 142843.0}, {"date": "2026-05-19", "close": 2.81, "volume": 85961.0}, {"date": "2026-05-20", "close": 2.86, "volume": 18382.0}, {"date": "2026-05-21", "close": 2.87, "volume": 31502.0}, {"date": "2026-05-22", "close": 2.87, "volume": 106416.0}, {"date": "2026-05-26", "close": 2.7, "volume": 39690.0}, {"date": "2026-05-27", "close": 2.82, "volume": 21713.0}, {"date": "2026-05-28", "close": 2.99, "volume": 16877.0}, {"date": "2026-05-29", "close": 2.98, "volume": 15378.0}, {"date": "2026-06-01", "close": 3.02, "volume": 6144.0}, {"date": "2026-06-02", "close": 2.97, "volume": 39116.0}, {"date": "2026-06-03", "close": 2.87, "volume": 18708.0}, {"date": "2026-06-04", "close": 2.88, "volume": 41063.0}, {"date": "2026-06-05", "close": 1.45, "volume": 2469560.0}, {"date": "2026-06-08", "close": 1.39, "volume": 3701542.0}, {"date": "2026-06-09", "close": 1.34, "volume": 971788.0}, {"date": "2026-06-10", "close": 1.31, "volume": 1646431.0}, {"date": "2026-06-11", "close": 1.49, "volume": 684297.0}, {"date": "2026-06-12", "close": 1.39, "volume": 1065721.0}, {"date": "2026-06-15", "close": 1.55, "volume": 623801.0}, {"date": "2026-06-16", "close": 1.58, "volume": 453869.0}, {"date": "2026-06-17", "close": 1.59, "volume": 1697586.0}, {"date": "2026-06-18", "close": 1.6, "volume": 281739.0}, {"date": "2026-06-22", "close": 1.57, "volume": 133049.0}, {"date": "2026-06-23", "close": 1.57, "volume": 102158.0}, {"date": "2026-06-24", "close": 1.62, "volume": 68784.0}, {"date": "2026-06-25", "close": 1.63, "volume": 92137.0}, {"date": "2026-06-26", "close": 1.67, "volume": 113038.0}, {"date": "2026-06-29", "close": 1.65, "volume": 102306.0}, {"date": "2026-06-30", "close": 1.69, "volume": 142411.0}, {"date": "2026-07-01", "close": 1.78, "volume": 156298.0}, {"date": "2026-07-02", "close": 1.72, "volume": 110576.0}, {"date": "2026-07-06", "close": 1.77, "volume": 482055.0}, {"date": "2026-07-07", "close": 1.68, "volume": 540308.0}, {"date": "2026-07-08", "close": 1.67, "volume": 397391.0}, {"date": "2026-07-09", "close": 1.67, "volume": 273477.0}, {"date": "2026-07-10", "close": 1.71, "volume": 223526.0}, {"date": "2026-07-13", "close": 1.64, "volume": 84044.0}, {"date": "2026-07-14", "close": 1.58, "volume": 282960.0}, {"date": "2026-07-15", "close": 1.61, "volume": 101046.0}, {"date": "2026-07-16", "close": 1.62, "volume": 131254.0}, {"date": "2026-07-17", "close": 1.57, "volume": 125382.0}, {"date": "2026-07-20", "close": 1.56, "volume": 55748.0}, {"date": "2026-07-21", "close": 1.54, "volume": 178756.0}, {"date": "2026-07-22", "close": 1.53, "volume": 195818.0}, {"date": "2026-07-23", "close": 1.47, "volume": 131068.0}, {"date": "2026-07-24", "close": 1.4, "volume": 107189.0}, {"date": "2026-07-27", "close": 1.4, "volume": 58962.0}, {"date": "2026-07-28", "close": 1.43, "volume": 109577.0}, {"date": "2026-07-29", "close": 1.39, "volume": 64162.0}, {"date": "2026-07-30", "close": 1.41, "volume": 87108.0}, {"date": "2026-07-31", "close": 1.4, "volume": 332694.0}, {"date": "2026-08-03", "close": 1.46, "volume": 86971.0}, {"date": "2026-08-04", "close": 1.45, "volume": 211657.0}, {"date": "2026-08-05", "close": 1.41, "volume": 130390.0}, {"date": "2026-08-06", "close": 1.31, "volume": 168758.0}, {"date": "2026-08-07", "close": 1.47, "volume": 82956.0}, {"date": "2026-08-10", "close": 1.58, "volume": 113397.0}, {"date": "2026-08-11", "close": 1.59, "volume": 91311.0}, {"date": "2026-08-12", "close": 1.58, "volume": 86866.0}, {"date": "2026-08-13", "close": 1.58, "volume": 103378.0}, {"date": "2026-08-14", "close": 1.62, "volume": 117525.0}, {"date": "2026-08-17", "close": 1.6, "volume": 55677.0}, {"date": "2026-08-18", "close": 1.6, "volume": 123320.0}, {"date": "2026-08-19", "close": 1.65, "volume": 156393.0}, {"date": "2026-08-20", "close": 1.64, "volume": 39202.0}, {"date": "2026-08-21", "close": 1.6, "volume": 164067.0}, {"date": "2026-08-24", "close": 1.62, "volume": 108649.0}, {"date": "2026-08-25", "close": 1.64, "volume": 156742.0}, {"date": "2026-08-26", "close": 1.62, "volume": 126455.0}, {"date": "2026-08-27", "close": 1.57, "volume": 100929.0}, {"date": "2026-08-28", "close": 1.6, "volume": 86034.0}, {"date": "2026-08-31", "close": 1.56, "volume": 105892.0}, {"date": "2026-09-01", "close": 1.49, "volume": 79717.0}, {"date": "2026-09-02", "close": 1.51, "volume": 3028998.0}, {"date": "2026-09-03", "close": 1.76, "volume": 4585569.0}, {"date": "2026-09-04", "close": 1.62, "volume": 1007997.0}, {"date": "2026-09-08", "close": 1.56, "volume": 376566.0}, {"date": "2026-09-09", "close": 1.52, "volume": 237864.0}], "refreshing": true}