{"ticker": "OPTH", "overview": {"name": "Optimi Health Corp. - Common 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": "OPTH", "has_prices": true, "as_of": "2026-09-22", "last": 4.96, "prev_close": 4.84, "change": 0.1200000000000001, "change_pct": 0.024793388429752088, "session_volume": 31080.0, "vwap_5": 4.909568372347746, "vwap_20": 4.7365493577629065, "vwap_60": 4.7588230988601685, "vwap_250": 5.231941246196129, "high_52w": 8.4878, "low_52w": 4.01, "avg_volume_20": 64528.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-066891", "src": "13DG", "ticker": "OPTH", "cik": "2027329", "company": "Optimi Health Corp.", "company_raw": "Optimi Health Corp.", "who": "Optimi Health Corp.", "who_key": "Optimi Health Corp.", "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": "Optimi Health Corp. takes a 7.1% passive stake in OPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2027329/0001104659-26-066891-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-20", "mins": 239979}, {"id": "13DG-0001171843-26-005360", "src": "13DG", "ticker": "OPTH", "cik": "2027329", "company": "Optimi Health Corp.", "company_raw": "Optimi Health Corp.", "who": "Optimi Health Corp.", "who_key": "Optimi Health Corp.", "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": "Optimi Health Corp. takes a 8.25% passive stake in OPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2027329/0001171843-26-005360-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-05-19", "mins": 241419}], "recent_buys": [], "institutional": [{"id": "13DG-0001171843-26-005360", "src": "13DG", "ticker": "OPTH", "cik": "2027329", "company": "Optimi Health Corp.", "company_raw": "Optimi Health Corp.", "who": "Optimi Health Corp.", "who_key": "Optimi Health Corp.", "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": "Optimi Health Corp. takes a 8.25% passive stake in OPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2027329/0001171843-26-005360-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-05-19", "mins": 241419}, {"id": "13DG-0001104659-26-066891", "src": "13DG", "ticker": "OPTH", "cik": "2027329", "company": "Optimi Health Corp.", "company_raw": "Optimi Health Corp.", "who": "Optimi Health Corp.", "who_key": "Optimi Health Corp.", "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": "Optimi Health Corp. takes a 7.1% passive stake in OPTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2027329/0001104659-26-066891-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-20", "mins": 239979}], "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": "Optimi Health Corp. - Common Shares", "new_value": "Optimi Health Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002027329", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002027329", "applied": 1, "detected_at": "2026-10-26T18:52:34.928876"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OPTH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-05", "close": 16.8677, "volume": 383.0}, {"date": "2021-04-06", "close": 16.8677, "volume": null}, {"date": "2021-04-07", "close": 19.823, "volume": 4517.0}, {"date": "2021-04-08", "close": 19.823, "volume": null}, {"date": "2021-04-09", "close": 19.754, "volume": 47.0}, {"date": "2021-04-12", "close": 19.754, "volume": null}, {"date": "2021-04-13", "close": 19.1569, "volume": 20.0}, {"date": "2021-04-14", "close": 17.4017, "volume": 1100.0}, {"date": "2021-04-15", "close": 17.4017, "volume": null}, {"date": "2021-04-16", "close": 17.4017, "volume": null}, {"date": "2021-04-19", "close": 17.4017, "volume": null}, {"date": "2021-04-20", "close": 17.4017, "volume": null}, {"date": "2021-04-21", "close": 17.4017, "volume": null}, {"date": "2021-04-22", "close": 17.6718, "volume": 500.0}, {"date": "2021-04-23", "close": 17.7018, "volume": 336.0}, {"date": "2021-04-26", "close": 17.5512, "volume": 187.0}, {"date": "2021-04-27", "close": 17.5512, "volume": null}, {"date": "2021-04-28", "close": 17.5512, "volume": null}, {"date": "2021-04-29", "close": 17.4017, "volume": 57.0}, {"date": "2021-04-30", "close": 17.9268, "volume": 415.0}, {"date": "2021-05-03", "close": 17.9268, "volume": null}, {"date": "2021-05-04", "close": 18.7579, "volume": 4026.0}, {"date": "2021-05-05", "close": 18.7579, "volume": 271.0}, {"date": "2021-05-06", "close": 17.9328, "volume": 23.0}, {"date": "2021-05-07", "close": 18.2808, "volume": 40.0}, {"date": "2021-05-10", "close": 18.2748, "volume": 409.0}, {"date": "2021-05-11", "close": 18.6139, "volume": 260.0}, {"date": "2021-05-12", "close": 17.8158, "volume": 200.0}, {"date": "2021-05-13", "close": 17.2697, "volume": 7.0}, {"date": "2021-05-14", "close": 17.6058, "volume": 769.0}, {"date": "2021-05-17", "close": 17.6058, "volume": null}, {"date": "2021-05-18", "close": 17.7018, "volume": 341.0}, {"date": "2021-05-19", "close": 17.7018, "volume": null}, {"date": "2021-05-20", "close": 17.9118, "volume": 230.0}, {"date": "2021-05-21", "close": 18.6769, "volume": 67.0}, {"date": "2021-05-24", "close": 18.6769, "volume": null}, {"date": "2021-05-25", "close": 18.6769, "volume": null}, {"date": "2021-05-26", "close": 18.6769, "volume": null}, {"date": "2021-05-27", "close": 17.4887, "volume": 217.0}, {"date": "2021-05-28", "close": 17.4887, "volume": null}, {"date": "2021-06-01", "close": 17.4437, "volume": 90.0}, {"date": "2021-06-02", "close": 17.4017, "volume": 70.0}, {"date": "2021-06-03", "close": 17.2607, "volume": 129.0}, {"date": "2021-06-04", "close": 17.2517, "volume": 95.0}, {"date": "2021-06-07", "close": 17.2517, "volume": null}, {"date": "2021-06-08", "close": 17.4017, "volume": 630.0}, {"date": "2021-06-09", "close": 17.4017, "volume": 344.0}, {"date": "2021-06-10", "close": 17.7933, "volume": 24.0}, {"date": "2021-06-11", "close": 17.6268, "volume": 6.0}, {"date": "2021-06-14", "close": 17.4017, "volume": 69.0}, {"date": "2021-06-15", "close": 17.4017, "volume": null}, {"date": "2021-06-16", "close": 16.6037, "volume": 39.0}, {"date": "2021-06-17", "close": 17.0771, "volume": 103.0}, {"date": "2021-06-18", "close": 17.0771, "volume": null}, {"date": "2021-06-21", "close": 17.0771, "volume": null}, {"date": "2021-06-22", "close": 18.0018, "volume": 210.0}, {"date": "2021-06-23", "close": 18.6019, "volume": 84.0}, {"date": "2021-06-24", "close": 18.8539, "volume": 294.0}, {"date": "2021-06-25", "close": 18.1518, "volume": 61.0}, {"date": "2021-06-28", "close": 18.5569, "volume": 1004.0}, {"date": "2021-06-29", "close": 19.4569, "volume": 697.0}, {"date": "2021-06-30", "close": 18.9019, "volume": 415.0}, {"date": "2021-07-01", "close": 19.802, "volume": 200.0}, {"date": "2021-07-02", "close": 18.4128, "volume": 503.0}, {"date": "2021-07-06", "close": 18.6019, "volume": 231.0}, {"date": "2021-07-07", "close": 18.8929, "volume": 2976.0}, {"date": "2021-07-08", "close": 18.5959, "volume": 245.0}, {"date": "2021-07-09", "close": 23.7414, "volume": 1543.0}, {"date": "2021-07-12", "close": 19.2019, "volume": 7267.0}, {"date": "2021-07-13", "close": 18.0438, "volume": 1802.0}, {"date": "2021-07-14", "close": 18.3438, "volume": 172.0}, {"date": "2021-07-15", "close": 18.0018, "volume": 2181.0}, {"date": "2021-07-16", "close": 17.4677, "volume": 259.0}, {"date": "2021-07-19", "close": 16.5017, "volume": 2437.0}, {"date": "2021-07-20", "close": 16.8647, "volume": 529.0}, {"date": "2021-07-21", "close": 17.8329, "volume": 482.0}, {"date": "2021-07-22", "close": 17.4017, "volume": 760.0}, {"date": "2021-07-23", "close": 17.2757, "volume": 1111.0}, {"date": "2021-07-26", "close": 17.4617, "volume": 119.0}, {"date": "2021-07-27", "close": 17.1707, "volume": 531.0}, {"date": "2021-07-28", "close": 23.0993, "volume": 683.0}, {"date": "2021-07-29", "close": 17.8518, "volume": 1051.0}, {"date": "2021-07-30", "close": 18.0018, "volume": 1986.0}, {"date": "2021-08-02", "close": 19.3519, "volume": 138.0}, {"date": "2021-08-03", "close": 18.1203, "volume": 1682.0}, {"date": "2021-08-04", "close": 17.1017, "volume": 2060.0}, {"date": "2021-08-05", "close": 17.1017, "volume": 2419.0}, {"date": "2021-08-06", "close": 17.5518, "volume": 1508.0}, {"date": "2021-08-09", "close": 17.1017, "volume": 457.0}, {"date": "2021-08-10", "close": 17.0693, "volume": 1074.0}, {"date": "2021-08-11", "close": 16.9517, "volume": 929.0}, {"date": "2021-08-12", "close": 17.0897, "volume": 2301.0}, {"date": "2021-08-13", "close": 16.8017, "volume": 1276.0}, {"date": "2021-08-16", "close": 16.4656, "volume": 3921.0}, {"date": "2021-08-17", "close": 15.9496, "volume": 1592.0}, {"date": "2021-08-18", "close": 15.9097, "volume": 1782.0}, {"date": "2021-08-19", "close": 15.5896, "volume": 1006.0}, {"date": "2021-08-20", "close": 15.6676, "volume": 1672.0}, {"date": "2021-08-23", "close": 14.9895, "volume": 2054.0}, {"date": "2021-08-24", "close": 14.6985, "volume": 1423.0}, {"date": "2021-08-25", "close": 14.7753, "volume": 1365.0}, {"date": "2021-08-26", "close": 15.2499, "volume": 908.0}, {"date": "2021-08-27", "close": 15.3315, "volume": 773.0}, {"date": "2021-08-30", "close": 15.1065, "volume": 3349.0}, {"date": "2021-08-31", "close": 15.6946, "volume": 1261.0}, {"date": "2021-09-01", "close": 15.9586, "volume": 178.0}, {"date": "2021-09-02", "close": 16.2496, "volume": 1666.0}, {"date": "2021-09-03", "close": 16.5407, "volume": 2114.0}, {"date": "2021-09-07", "close": 15.4476, "volume": 1163.0}, {"date": "2021-09-08", "close": 15.7696, "volume": 1590.0}, {"date": "2021-09-09", "close": 15.0015, "volume": 221.0}, {"date": "2021-09-10", "close": 14.8181, "volume": 422.0}, {"date": "2021-09-13", "close": 15.3015, "volume": 2716.0}, {"date": "2021-09-14", "close": 15.2025, "volume": 1003.0}, {"date": "2021-09-15", "close": 15.0015, "volume": 1682.0}, {"date": "2021-09-16", "close": 14.1584, "volume": 1150.0}, {"date": "2021-09-17", "close": 14.6115, "volume": 485.0}, {"date": "2021-09-20", "close": 14.4014, "volume": 273.0}, {"date": "2021-09-21", "close": 14.1014, "volume": 926.0}, {"date": "2021-09-22", "close": 14.4614, "volume": 516.0}, {"date": "2021-09-23", "close": 14.6175, "volume": 344.0}, {"date": "2021-09-24", "close": 15.1065, "volume": 4367.0}, {"date": "2021-09-27", "close": 14.7315, "volume": 786.0}, {"date": "2021-09-28", "close": 14.9895, "volume": 1703.0}, {"date": "2021-09-29", "close": 14.3114, "volume": 840.0}, {"date": "2021-09-30", "close": 15.0015, "volume": 640.0}, {"date": "2021-10-01", "close": 14.4314, "volume": 350.0}, {"date": "2021-10-04", "close": 15.0975, "volume": 950.0}, {"date": "2021-10-05", "close": 14.7015, "volume": 1654.0}, {"date": "2021-10-06", "close": 14.7405, "volume": 1404.0}, {"date": "2021-10-07", "close": 14.8552, "volume": 524.0}, {"date": "2021-10-08", "close": 14.7975, "volume": 228.0}, {"date": "2021-10-11", "close": 15.3915, "volume": 562.0}, {"date": "2021-10-12", "close": 14.9415, "volume": 2825.0}, {"date": "2021-10-13", "close": 14.9797, "volume": 1653.0}, {"date": "2021-10-14", "close": 16.4836, "volume": 4210.0}, {"date": "2021-10-15", "close": 16.5017, "volume": 3147.0}, {"date": "2021-10-18", "close": 17.2427, "volume": 6537.0}, {"date": "2021-10-19", "close": 16.7447, "volume": 8419.0}, {"date": "2021-10-20", "close": 17.0537, "volume": 3187.0}, {"date": "2021-10-21", "close": 16.5017, "volume": 3433.0}, {"date": "2021-10-22", "close": 16.5227, "volume": 5604.0}, {"date": "2021-10-25", "close": 16.4925, "volume": 3074.0}, {"date": "2021-10-26", "close": 16.2676, "volume": 1836.0}, {"date": "2021-10-27", "close": 15.4515, "volume": 3586.0}, {"date": "2021-10-28", "close": 16.0947, "volume": 1182.0}, {"date": "2021-10-29", "close": 15.6016, "volume": 4021.0}, {"date": "2021-11-01", "close": 15.5386, "volume": 1826.0}, {"date": "2021-11-02", "close": 15.0015, "volume": 1935.0}, {"date": "2021-11-03", "close": 15.0465, "volume": 3157.0}, {"date": "2021-11-04", "close": 15.1905, "volume": 1342.0}, {"date": "2021-11-05", "close": 15.1515, "volume": 2208.0}, {"date": "2021-11-08", "close": 14.9415, "volume": 2988.0}, {"date": "2021-11-09", "close": 14.7015, "volume": 748.0}, {"date": "2021-11-10", "close": 15.0015, "volume": 1682.0}, {"date": "2021-11-11", "close": 14.9025, "volume": 3381.0}, {"date": "2021-11-12", "close": 14.8215, "volume": 2753.0}, {"date": "2021-11-15", "close": 15.1245, "volume": 4362.0}, {"date": "2021-11-16", "close": 14.8225, "volume": 4128.0}, {"date": "2021-11-17", "close": 14.4014, "volume": 4189.0}, {"date": "2021-11-18", "close": 14.5515, "volume": 3380.0}, {"date": "2021-11-19", "close": 14.6175, "volume": 4320.0}, {"date": "2021-11-22", "close": 14.9235, "volume": 9116.0}, {"date": "2021-11-23", "close": 14.7015, "volume": 2075.0}, {"date": "2021-11-24", "close": 15.3765, "volume": 11422.0}, {"date": "2021-11-26", "close": 14.7675, "volume": 2459.0}, {"date": "2021-11-29", "close": 14.2844, "volume": 6148.0}, {"date": "2021-11-30", "close": 14.5755, "volume": 4227.0}, {"date": "2021-12-01", "close": 14.1014, "volume": 3713.0}, {"date": "2021-12-02", "close": 13.9469, "volume": 2799.0}, {"date": "2021-12-03", "close": 13.4665, "volume": 2897.0}, {"date": "2021-12-06", "close": 12.0012, "volume": 4956.0}, {"date": "2021-12-07", "close": 11.3681, "volume": 6729.0}, {"date": "2021-12-08", "close": 12.6013, "volume": 2258.0}, {"date": "2021-12-09", "close": 12.12, "volume": 2634.0}, {"date": "2021-12-10", "close": 11.7942, "volume": 2534.0}, {"date": "2021-12-13", "close": 12.2412, "volume": 3522.0}, {"date": "2021-12-14", "close": 11.8512, "volume": 2185.0}, {"date": "2021-12-15", "close": 11.7462, "volume": 3968.0}, {"date": "2021-12-16", "close": 11.0088, "volume": 3137.0}, {"date": "2021-12-17", "close": 10.5861, "volume": 2812.0}, {"date": "2021-12-20", "close": 10.201, "volume": 3559.0}, {"date": "2021-12-21", "close": 11.8512, "volume": 3904.0}, {"date": "2021-12-22", "close": 11.0951, "volume": 2380.0}, {"date": "2021-12-23", "close": 11.7721, "volume": 1741.0}, {"date": "2021-12-27", "close": 12.6013, "volume": 2677.0}, {"date": "2021-12-28", "close": 11.7747, "volume": 1201.0}, {"date": "2021-12-29", "close": 11.2811, "volume": 2090.0}, {"date": "2021-12-30", "close": 11.6862, "volume": 1235.0}, {"date": "2021-12-31", "close": 11.1371, "volume": 1270.0}, {"date": "2022-01-03", "close": 10.6511, "volume": 3102.0}, {"date": "2022-01-04", "close": 11.6337, "volume": 1090.0}, {"date": "2022-01-05", "close": 11.4011, "volume": 1119.0}, {"date": "2022-01-06", "close": 10.8806, "volume": 776.0}, {"date": "2022-01-07", "close": 11.2991, "volume": 477.0}, {"date": "2022-01-10", "close": 11.3831, "volume": 562.0}, {"date": "2022-01-11", "close": 12.5743, "volume": 3274.0}, {"date": "2022-01-12", "close": 12.4662, "volume": 768.0}, {"date": "2022-01-13", "close": 11.9142, "volume": 653.0}, {"date": "2022-01-14", "close": 11.3599, "volume": 1108.0}, {"date": "2022-01-18", "close": 11.587, "volume": 1142.0}, {"date": "2022-01-19", "close": 11.7702, "volume": 488.0}, {"date": "2022-01-20", "close": 11.7492, "volume": 855.0}, {"date": "2022-01-21", "close": 10.3294, "volume": 6491.0}, {"date": "2022-01-24", "close": 10.201, "volume": 2010.0}, {"date": "2022-01-25", "close": 9.502, "volume": 2674.0}, {"date": "2022-01-26", "close": 8.8269, "volume": 4995.0}, {"date": "2022-01-27", "close": 8.8539, "volume": 785.0}, {"date": "2022-01-28", "close": 8.7009, "volume": 1333.0}, {"date": "2022-01-31", "close": 8.5869, "volume": 905.0}, {"date": "2022-02-01", "close": 9.0009, "volume": 1169.0}, {"date": "2022-02-02", "close": 8.5719, "volume": 445.0}, {"date": "2022-02-03", "close": 9.3819, "volume": 349.0}, {"date": "2022-02-04", "close": 9.3819, "volume": 1788.0}, {"date": "2022-02-07", "close": 9.724, "volume": 3129.0}, {"date": "2022-02-08", "close": 8.8599, "volume": 965.0}, {"date": "2022-02-09", "close": 9.3879, "volume": 315.0}, {"date": "2022-02-10", "close": 9.0009, "volume": 1545.0}, {"date": "2022-02-11", "close": 9.538, "volume": 163.0}, {"date": "2022-02-14", "close": 9.0009, "volume": 2473.0}, {"date": "2022-02-15", "close": 8.8749, "volume": 255.0}, {"date": "2022-02-16", "close": 9.508, "volume": 544.0}, {"date": "2022-02-17", "close": 9.3504, "volume": 288.0}, {"date": "2022-02-18", "close": 9.2583, "volume": 576.0}, {"date": "2022-02-22", "close": 8.8149, "volume": 805.0}, {"date": "2022-02-23", "close": 8.6109, "volume": 354.0}, {"date": "2022-02-24", "close": 8.6163, "volume": 1888.0}, {"date": "2022-02-25", "close": 8.7969, "volume": 358.0}, {"date": "2022-02-28", "close": 8.7009, "volume": 223.0}, {"date": "2022-03-01", "close": 8.8164, "volume": 278.0}, {"date": "2022-03-02", "close": 8.8299, "volume": 556.0}, {"date": "2022-03-03", "close": 8.8509, "volume": 1756.0}, {"date": "2022-03-04", "close": 8.5419, "volume": 1163.0}, {"date": "2022-03-07", "close": 8.0168, "volume": 275.0}, {"date": "2022-03-08", "close": 8.192, "volume": 373.0}, {"date": "2022-03-09", "close": 7.3492, "volume": 3547.0}, {"date": "2022-03-10", "close": 7.5668, "volume": 498.0}, {"date": "2022-03-11", "close": 6.5497, "volume": 1023.0}, {"date": "2022-03-14", "close": 6.6757, "volume": 1027.0}, {"date": "2022-03-15", "close": 6.9007, "volume": 218.0}, {"date": "2022-03-16", "close": 7.5608, "volume": 293.0}, {"date": "2022-03-17", "close": 7.3507, "volume": 565.0}, {"date": "2022-03-18", "close": 7.4347, "volume": 150.0}, {"date": "2022-03-21", "close": 6.9607, "volume": 309.0}, {"date": "2022-03-22", "close": 6.6607, "volume": 515.0}, {"date": "2022-03-23", "close": 6.9817, "volume": 30.0}, {"date": "2022-03-24", "close": 6.6337, "volume": 2073.0}, {"date": "2022-03-25", "close": 6.9007, "volume": 1220.0}, {"date": "2022-03-28", "close": 6.8752, "volume": 296.0}, {"date": "2022-03-29", "close": 6.8257, "volume": 699.0}, {"date": "2022-03-30", "close": 7.1287, "volume": 869.0}, {"date": "2022-03-31", "close": 7.5398, "volume": 967.0}, {"date": "2022-04-01", "close": 8.1008, "volume": 770.0}, {"date": "2022-04-04", "close": 7.9208, "volume": 1017.0}, {"date": "2022-04-05", "close": 8.1458, "volume": 163.0}, {"date": "2022-04-06", "close": 8.5269, "volume": 691.0}, {"date": "2022-04-07", "close": 8.2733, "volume": 379.0}, {"date": "2022-04-08", "close": 7.8219, "volume": 65.0}, {"date": "2022-04-11", "close": 7.8008, "volume": 224.0}, {"date": "2022-04-12", "close": 7.3723, "volume": 928.0}, {"date": "2022-04-13", "close": 7.2007, "volume": 2677.0}, {"date": "2022-04-14", "close": 7.1557, "volume": 182.0}, {"date": "2022-04-18", "close": 8.1488, "volume": 371.0}, {"date": "2022-04-19", "close": 7.2427, "volume": 284.0}, {"date": "2022-04-20", "close": 7.0597, "volume": 187.0}, {"date": "2022-04-21", "close": 8.8399, "volume": 265.0}, {"date": "2022-04-22", "close": 6.569, "volume": 139.0}, {"date": "2022-04-25", "close": 6.8227, "volume": 1838.0}, {"date": "2022-04-26", "close": 6.3696, "volume": 105.0}, {"date": "2022-04-27", "close": 6.8231, "volume": 453.0}, {"date": "2022-04-28", "close": 6.7502, "volume": 143.0}, {"date": "2022-04-29", "close": 6.7957, "volume": 802.0}, {"date": "2022-05-02", "close": 6.6007, "volume": 538.0}, {"date": "2022-05-03", "close": 6.6937, "volume": 2641.0}, {"date": "2022-05-04", "close": 6.8431, "volume": 2031.0}, {"date": "2022-05-05", "close": 6.5137, "volume": 1182.0}, {"date": "2022-05-06", "close": 6.5137, "volume": null}, {"date": "2022-05-09", "close": 6.1596, "volume": 258.0}, {"date": "2022-05-10", "close": 6.2526, "volume": 331.0}, {"date": "2022-05-11", "close": 5.9436, "volume": 1166.0}, {"date": "2022-05-12", "close": 5.6856, "volume": 411.0}, {"date": "2022-05-13", "close": 6.0006, "volume": 900.0}, {"date": "2022-05-16", "close": 5.4005, "volume": 597.0}, {"date": "2022-05-17", "close": 6.3006, "volume": 898.0}, {"date": "2022-05-18", "close": 5.3975, "volume": 888.0}, {"date": "2022-05-19", "close": 5.1005, "volume": 362.0}, {"date": "2022-05-20", "close": 5.1005, "volume": 580.0}, {"date": "2022-05-23", "close": 5.1005, "volume": 47.0}, {"date": "2022-05-24", "close": 5.348, "volume": 35.0}, {"date": "2022-05-25", "close": 5.4005, "volume": 1466.0}, {"date": "2022-05-26", "close": 5.4905, "volume": 334.0}, {"date": "2022-05-27", "close": 6.6757, "volume": 1689.0}, {"date": "2022-05-31", "close": 10.21, "volume": 2467.0}, {"date": "2022-06-01", "close": 10.447, "volume": 1147.0}, {"date": "2022-06-02", "close": 9.901, "volume": 1345.0}, {"date": "2022-06-03", "close": 9.601, "volume": 294.0}, {"date": "2022-06-06", "close": 8.9289, "volume": 191.0}, {"date": "2022-06-07", "close": 7.3387, "volume": 542.0}, {"date": "2022-06-08", "close": 7.2007, "volume": 779.0}, {"date": "2022-06-09", "close": 6.9007, "volume": 382.0}, {"date": "2022-06-10", "close": 6.8437, "volume": 142.0}, {"date": "2022-06-13", "close": 6.1611, "volume": 144.0}, {"date": "2022-06-14", "close": 6.7267, "volume": 101.0}, {"date": "2022-06-15", "close": 6.8077, "volume": 350.0}, {"date": "2022-06-16", "close": 6.2826, "volume": 305.0}, {"date": "2022-06-17", "close": 5.1005, "volume": 598.0}, {"date": "2022-06-21", "close": 5.8896, "volume": 383.0}, {"date": "2022-06-22", "close": 4.5905, "volume": 34.0}, {"date": "2022-06-23", "close": 6.7417, "volume": 579.0}, {"date": "2022-06-24", "close": 7.0837, "volume": 87.0}, {"date": "2022-06-27", "close": 6.9007, "volume": 183.0}, {"date": "2022-06-28", "close": 6.5302, "volume": 67.0}, {"date": "2022-06-29", "close": 6.6007, "volume": 67.0}, {"date": "2022-06-30", "close": 6.3006, "volume": 133.0}, {"date": "2022-07-01", "close": 7.0009, "volume": 30.0}, {"date": "2022-07-05", "close": 7.0357, "volume": 222.0}, {"date": "2022-07-06", "close": 7.1587, "volume": 24.0}, {"date": "2022-07-07", "close": 7.3387, "volume": 425.0}, {"date": "2022-07-08", "close": 7.5008, "volume": 453.0}, {"date": "2022-07-11", "close": 8.0768, "volume": 57.0}, {"date": "2022-07-12", "close": 9.4209, "volume": 2270.0}, {"date": "2022-07-13", "close": 9.5764, "volume": 275.0}, {"date": "2022-07-14", "close": 8.0588, "volume": 369.0}, {"date": "2022-07-15", "close": 8.3978, "volume": 245.0}, {"date": "2022-07-18", "close": 8.3843, "volume": 267.0}, {"date": "2022-07-19", "close": 8.7009, "volume": 70.0}, {"date": "2022-07-20", "close": 9.1779, "volume": 23.0}, {"date": "2022-07-21", "close": 8.7009, "volume": 137.0}, {"date": "2022-07-22", "close": 8.6814, "volume": 65.0}, {"date": "2022-07-25", "close": 8.5509, "volume": 551.0}, {"date": "2022-07-26", "close": 8.4008, "volume": 39.0}, {"date": "2022-07-27", "close": 8.5834, "volume": 526.0}, {"date": "2022-07-28", "close": 6.7177, "volume": 335.0}, {"date": "2022-07-29", "close": 8.4008, "volume": 215.0}, {"date": "2022-08-01", "close": 8.4008, "volume": null}, {"date": "2022-08-02", "close": 8.5533, "volume": 109.0}, {"date": "2022-08-03", "close": 8.4608, "volume": 105.0}, {"date": "2022-08-04", "close": 8.5134, "volume": 42.0}, {"date": "2022-08-05", "close": 8.2298, "volume": 74.0}, {"date": "2022-08-08", "close": 9.0249, "volume": 943.0}, {"date": "2022-08-09", "close": 9.901, "volume": 871.0}, {"date": "2022-08-10", "close": 8.9544, "volume": 1222.0}, {"date": "2022-08-11", "close": 9.356, "volume": 575.0}, {"date": "2022-08-12", "close": 8.6259, "volume": 1483.0}, {"date": "2022-08-15", "close": 8.2508, "volume": 926.0}, {"date": "2022-08-16", "close": 8.7309, "volume": 825.0}, {"date": "2022-08-17", "close": 9.4809, "volume": 334.0}, {"date": "2022-08-18", "close": 8.2538, "volume": 172.0}, {"date": "2022-08-19", "close": 9.1599, "volume": 93.0}, {"date": "2022-08-22", "close": 8.9895, "volume": 118.0}, {"date": "2022-08-23", "close": 9.0744, "volume": 190.0}, {"date": "2022-08-24", "close": 8.4638, "volume": 410.0}, {"date": "2022-08-25", "close": 9.3759, "volume": 1056.0}, {"date": "2022-08-26", "close": 9.2103, "volume": 99.0}, {"date": "2022-08-29", "close": 9.0159, "volume": 221.0}, {"date": "2022-08-30", "close": 9.2529, "volume": 771.0}, {"date": "2022-08-31", "close": 9.5875, "volume": 1014.0}, {"date": "2022-09-01", "close": 8.9574, "volume": 487.0}, {"date": "2022-09-02", "close": 9.4659, "volume": 452.0}, {"date": "2022-09-06", "close": 9.4469, "volume": 268.0}, {"date": "2022-09-07", "close": 9.1989, "volume": 718.0}, {"date": "2022-09-08", "close": 9.3009, "volume": 1369.0}, {"date": "2022-09-09", "close": 9.4209, "volume": 1271.0}, {"date": "2022-09-12", "close": 9.4296, "volume": 918.0}, {"date": "2022-09-13", "close": 9.3564, "volume": 521.0}, {"date": "2022-09-14", "close": 9.1989, "volume": 1121.0}, {"date": "2022-09-15", "close": 8.9469, "volume": 957.0}, {"date": "2022-09-16", "close": 10.4626, "volume": 285.0}, {"date": "2022-09-19", "close": 8.9979, "volume": 160.0}, {"date": "2022-09-20", "close": 8.7009, "volume": 550.0}, {"date": "2022-09-21", "close": 9.2649, "volume": 359.0}, {"date": "2022-09-22", "close": 8.6109, "volume": 432.0}, {"date": "2022-09-23", "close": 7.9988, "volume": 894.0}, {"date": "2022-09-26", "close": 6.6424, "volume": 304.0}, {"date": "2022-09-27", "close": 6.7357, "volume": 779.0}, {"date": "2022-09-28", "close": 7.8878, "volume": 382.0}, {"date": "2022-09-29", "close": 7.1527, "volume": 1013.0}, {"date": "2022-09-30", "close": 6.5077, "volume": 697.0}, {"date": "2022-10-03", "close": 6.9007, "volume": 842.0}, {"date": "2022-10-04", "close": 7.2007, "volume": 1813.0}, {"date": "2022-10-05", "close": 6.6157, "volume": 954.0}, {"date": "2022-10-06", "close": 5.5506, "volume": 330.0}, {"date": "2022-10-07", "close": 8.6763, "volume": 625.0}, {"date": "2022-10-10", "close": 8.3228, "volume": 70.0}, {"date": "2022-10-11", "close": 7.8008, "volume": 1230.0}, {"date": "2022-10-12", "close": 7.8698, "volume": 408.0}, {"date": "2022-10-13", "close": 7.6088, "volume": 53.0}, {"date": "2022-10-14", "close": 7.7978, "volume": 38.0}, {"date": "2022-10-17", "close": 7.7978, "volume": 437.0}, {"date": "2022-10-18", "close": 7.2487, "volume": 164.0}, {"date": "2022-10-19", "close": 7.2277, "volume": 551.0}, {"date": "2022-10-20", "close": 7.0507, "volume": 1036.0}, {"date": "2022-10-21", "close": 7.0852, "volume": 50.0}, {"date": "2022-10-24", "close": 7.0852, "volume": null}, {"date": "2022-10-25", "close": 7.1287, "volume": 406.0}, {"date": "2022-10-26", "close": 7.0507, "volume": 167.0}, {"date": "2022-10-27", "close": 7.0237, "volume": 71.0}, {"date": "2022-10-28", "close": 6.9007, "volume": 20.0}, {"date": "2022-10-31", "close": 6.6787, "volume": 2182.0}, {"date": "2022-11-01", "close": 6.2676, "volume": 349.0}, {"date": "2022-11-02", "close": 6.0516, "volume": 183.0}, {"date": "2022-11-03", "close": 6.4356, "volume": 383.0}, {"date": "2022-11-04", "close": 6.4701, "volume": 191.0}, {"date": "2022-11-07", "close": 6.1596, "volume": 540.0}, {"date": "2022-11-08", "close": 6.6652, "volume": 411.0}, {"date": "2022-11-09", "close": 6.8407, "volume": 290.0}, {"date": "2022-11-10", "close": 7.0237, "volume": 544.0}, {"date": "2022-11-11", "close": 7.0237, "volume": null}, {"date": "2022-11-14", "close": 7.3672, "volume": 157.0}, {"date": "2022-11-15", "close": 7.1407, "volume": 190.0}, {"date": "2022-11-16", "close": 7.0462, "volume": 37.0}, {"date": "2022-11-17", "close": 7.0462, "volume": null}, {"date": "2022-11-18", "close": 6.5827, "volume": 115.0}, {"date": "2022-11-21", "close": 6.7477, "volume": 266.0}, {"date": "2022-11-22", "close": 6.6262, "volume": 42.0}, {"date": "2022-11-23", "close": 6.5407, "volume": 83.0}, {"date": "2022-11-25", "close": 6.4266, "volume": 288.0}, {"date": "2022-11-28", "close": 6.1566, "volume": 1000.0}, {"date": "2022-11-29", "close": 6.7627, "volume": 1470.0}, {"date": "2022-11-30", "close": 6.5557, "volume": 335.0}, {"date": "2022-12-01", "close": 6.3456, "volume": 684.0}, {"date": "2022-12-02", "close": 6.5977, "volume": 8.0}, {"date": "2022-12-05", "close": 6.3396, "volume": 211.0}, {"date": "2022-12-06", "close": 6.4236, "volume": 974.0}, {"date": "2022-12-07", "close": 6.1971, "volume": 258.0}, {"date": "2022-12-08", "close": 6.3006, "volume": 186.0}, {"date": "2022-12-09", "close": 5.6736, "volume": 300.0}, {"date": "2022-12-12", "close": 5.7606, "volume": 1450.0}, {"date": "2022-12-13", "close": 5.9046, "volume": 345.0}, {"date": "2022-12-14", "close": 5.2295, "volume": 1061.0}, {"date": "2022-12-15", "close": 5.2355, "volume": 100.0}, {"date": "2022-12-16", "close": 5.2505, "volume": 283.0}, {"date": "2022-12-19", "close": 5.0915, "volume": 258.0}, {"date": "2022-12-20", "close": 5.1095, "volume": 317.0}, {"date": "2022-12-21", "close": 4.8455, "volume": 1322.0}, {"date": "2022-12-22", "close": 4.4404, "volume": 1222.0}, {"date": "2022-12-23", "close": 4.8215, "volume": 1353.0}, {"date": "2022-12-27", "close": 4.601, "volume": 562.0}, {"date": "2022-12-28", "close": 5.4005, "volume": 257.0}, {"date": "2022-12-29", "close": 5.1812, "volume": 754.0}, {"date": "2022-12-30", "close": 5.2403, "volume": 123.0}, {"date": "2023-01-03", "close": 5.4965, "volume": 167.0}, {"date": "2023-01-04", "close": 4.9625, "volume": 107.0}, {"date": "2023-01-05", "close": 5.0615, "volume": 57.0}, {"date": "2023-01-06", "close": 5.2265, "volume": 287.0}, {"date": "2023-01-09", "close": 5.102, "volume": 345.0}, {"date": "2023-01-10", "close": 5.102, "volume": null}, {"date": "2023-01-11", "close": 5.1005, "volume": 203.0}, {"date": "2023-01-12", "close": 5.2985, "volume": 105.0}, {"date": "2023-01-13", "close": 5.4005, "volume": 133.0}, {"date": "2023-01-17", "close": 5.4185, "volume": 767.0}, {"date": "2023-01-18", "close": 5.6436, "volume": 411.0}, {"date": "2023-01-19", "close": 5.1305, "volume": 45.0}, {"date": "2023-01-20", "close": 5.5626, "volume": 357.0}, {"date": "2023-01-23", "close": 5.0915, "volume": 70.0}, {"date": "2023-01-24", "close": 5.0705, "volume": 27.0}, {"date": "2023-01-25", "close": 4.8785, "volume": 734.0}, {"date": "2023-01-26", "close": 5.096, "volume": 270.0}, {"date": "2023-01-27", "close": 5.2203, "volume": 258.0}, {"date": "2023-01-30", "close": 5.2505, "volume": 190.0}, {"date": "2023-01-31", "close": 5.3672, "volume": 93.0}, {"date": "2023-02-01", "close": 5.1095, "volume": 170.0}, {"date": "2023-02-02", "close": 5.231, "volume": 1458.0}, {"date": "2023-02-03", "close": 5.2355, "volume": 804.0}, {"date": "2023-02-06", "close": 5.5026, "volume": 4862.0}, {"date": "2023-02-07", "close": 5.7006, "volume": 957.0}, {"date": "2023-02-08", "close": 5.4005, "volume": 28.0}, {"date": "2023-02-09", "close": 5.7291, "volume": 66.0}, {"date": "2023-02-10", "close": 5.7291, "volume": null}, {"date": "2023-02-13", "close": 5.9676, "volume": 112.0}, {"date": "2023-02-14", "close": 5.9676, "volume": null}, {"date": "2023-02-15", "close": 5.6583, "volume": 73.0}, {"date": "2023-02-16", "close": 5.405, "volume": 367.0}, {"date": "2023-02-17", "close": 5.6886, "volume": 275.0}, {"date": "2023-02-21", "close": 5.4755, "volume": 233.0}, {"date": "2023-02-22", "close": 5.4005, "volume": 344.0}, {"date": "2023-02-23", "close": 4.8005, "volume": 3492.0}, {"date": "2023-02-24", "close": 4.5155, "volume": 500.0}, {"date": "2023-02-27", "close": 4.2004, "volume": 2771.0}, {"date": "2023-02-28", "close": 4.4554, "volume": 295.0}, {"date": "2023-03-01", "close": 5.5806, "volume": 4205.0}, {"date": "2023-03-02", "close": 5.3495, "volume": 1534.0}, {"date": "2023-03-03", "close": 5.3075, "volume": 94.0}, {"date": "2023-03-06", "close": 5.036, "volume": 8.0}, {"date": "2023-03-07", "close": 5.231, "volume": 38.0}, {"date": "2023-03-08", "close": 5.3765, "volume": 67.0}, {"date": "2023-03-09", "close": 5.2505, "volume": 360.0}, {"date": "2023-03-10", "close": 4.9505, "volume": 713.0}, {"date": "2023-03-13", "close": 5.2055, "volume": 53.0}, {"date": "2023-03-14", "close": 4.2004, "volume": 1806.0}, {"date": "2023-03-15", "close": 4.3504, "volume": 3236.0}, {"date": "2023-03-16", "close": 4.8005, "volume": 511.0}, {"date": "2023-03-17", "close": 4.5005, "volume": 1645.0}, {"date": "2023-03-20", "close": 5.2595, "volume": 287.0}, {"date": "2023-03-21", "close": 4.6505, "volume": 772.0}, {"date": "2023-03-22", "close": 4.8005, "volume": 22.0}, {"date": "2023-03-23", "close": 4.7495, "volume": 1078.0}, {"date": "2023-03-24", "close": 4.4734, "volume": 333.0}, {"date": "2023-03-27", "close": 4.571, "volume": 137.0}, {"date": "2023-03-28", "close": 4.5685, "volume": 137.0}, {"date": "2023-03-29", "close": 4.6805, "volume": 65.0}, {"date": "2023-03-30", "close": 4.7495, "volume": 53.0}, {"date": "2023-03-31", "close": 4.7105, "volume": 317.0}, {"date": "2023-04-03", "close": 4.9655, "volume": 328.0}, {"date": "2023-04-04", "close": 4.9505, "volume": 1371.0}, {"date": "2023-04-05", "close": 4.8882, "volume": 714.0}, {"date": "2023-04-06", "close": 4.8005, "volume": 527.0}, {"date": "2023-04-10", "close": 4.9505, "volume": 248.0}, {"date": "2023-04-11", "close": 5.4635, "volume": 527.0}, {"date": "2023-04-12", "close": 5.6391, "volume": 3.0}, {"date": "2023-04-13", "close": 5.7846, "volume": 350.0}, {"date": "2023-04-14", "close": 5.2505, "volume": 60.0}, {"date": "2023-04-17", "close": 5.3405, "volume": 137.0}, {"date": "2023-04-18", "close": 5.4305, "volume": 787.0}, {"date": "2023-04-19", "close": 5.2505, "volume": 451.0}, {"date": "2023-04-20", "close": 5.2505, "volume": null}, {"date": "2023-04-21", "close": 5.1005, "volume": 23.0}, {"date": "2023-04-24", "close": 5.4005, "volume": 179.0}, {"date": "2023-04-25", "close": 5.3081, "volume": 53.0}, {"date": "2023-04-26", "close": 5.3555, "volume": 167.0}, {"date": "2023-04-27", "close": 5.3555, "volume": null}, {"date": "2023-04-28", "close": 4.9205, "volume": 224.0}, {"date": "2023-05-01", "close": 5.7006, "volume": 556.0}, {"date": "2023-05-02", "close": 5.4275, "volume": 327.0}, {"date": "2023-05-03", "close": 5.4275, "volume": null}, {"date": "2023-05-04", "close": 5.9496, "volume": 442.0}, {"date": "2023-05-05", "close": 5.9556, "volume": 1840.0}, {"date": "2023-05-08", "close": 5.4395, "volume": 67.0}, {"date": "2023-05-09", "close": 5.4395, "volume": null}, {"date": "2023-05-10", "close": 5.4005, "volume": 428.0}, {"date": "2023-05-11", "close": 5.4005, "volume": null}, {"date": "2023-05-12", "close": 5.1005, "volume": 176.0}, {"date": "2023-05-15", "close": 5.2175, "volume": 300.0}, {"date": "2023-05-16", "close": 5.2175, "volume": null}, {"date": "2023-05-17", "close": 4.8701, "volume": 83.0}, {"date": "2023-05-18", "close": 4.8605, "volume": 346.0}, {"date": "2023-05-19", "close": 5.4935, "volume": 121.0}, {"date": "2023-05-22", "close": 5.4935, "volume": null}, {"date": "2023-05-23", "close": 4.8155, "volume": 109.0}, {"date": "2023-05-24", "close": 5.0045, "volume": 2816.0}, {"date": "2023-05-25", "close": 5.1005, "volume": 750.0}, {"date": "2023-05-26", "close": 5.1005, "volume": 1503.0}, {"date": "2023-05-30", "close": 5.1005, "volume": null}, {"date": "2023-05-31", "close": 4.8125, "volume": 1598.0}, {"date": "2023-06-01", "close": 4.9505, "volume": 300.0}, {"date": "2023-06-02", "close": 4.8335, "volume": 36.0}, {"date": "2023-06-05", "close": 4.9661, "volume": 53.0}, {"date": "2023-06-06", "close": 5.4605, "volume": 130.0}, {"date": "2023-06-07", "close": 5.2475, "volume": 1683.0}, {"date": "2023-06-08", "close": 5.3705, "volume": 591.0}, {"date": "2023-06-09", "close": 5.2505, "volume": 59.0}, {"date": "2023-06-12", "close": 4.9505, "volume": 2904.0}, {"date": "2023-06-13", "close": 4.727, "volume": 33.0}, {"date": "2023-06-14", "close": 4.9505, "volume": 1003.0}, {"date": "2023-06-15", "close": 4.8236, "volume": 239.0}, {"date": "2023-06-16", "close": 5.102, "volume": 20.0}, {"date": "2023-06-20", "close": 5.1005, "volume": 411.0}, {"date": "2023-06-21", "close": 5.3705, "volume": 167.0}, {"date": "2023-06-22", "close": 5.2895, "volume": 760.0}, {"date": "2023-06-23", "close": 4.8215, "volume": 62.0}, {"date": "2023-06-26", "close": 5.1005, "volume": 48.0}, {"date": "2023-06-27", "close": 5.1305, "volume": 48.0}, {"date": "2023-06-28", "close": 4.8335, "volume": 204.0}, {"date": "2023-06-29", "close": 4.8335, "volume": null}, {"date": "2023-06-30", "close": 5.1515, "volume": 52.0}, {"date": "2023-07-03", "close": 4.9505, "volume": 1220.0}, {"date": "2023-07-05", "close": 4.922, "volume": 474.0}, {"date": "2023-07-06", "close": 4.8005, "volume": 802.0}, {"date": "2023-07-07", "close": 4.5725, "volume": 720.0}, {"date": "2023-07-10", "close": 4.8005, "volume": 284.0}, {"date": "2023-07-11", "close": 4.9055, "volume": 207.0}, {"date": "2023-07-12", "close": 5.1005, "volume": 607.0}, {"date": "2023-07-13", "close": 4.9955, "volume": 791.0}, {"date": "2023-07-14", "close": 4.9775, "volume": 468.0}, {"date": "2023-07-17", "close": 4.5905, "volume": 667.0}, {"date": "2023-07-18", "close": 4.7405, "volume": 161.0}, {"date": "2023-07-19", "close": 4.7405, "volume": null}, {"date": "2023-07-20", "close": 4.8425, "volume": 91.0}, {"date": "2023-07-21", "close": 4.5005, "volume": 1139.0}, {"date": "2023-07-24", "close": 4.5515, "volume": 869.0}, {"date": "2023-07-25", "close": 4.8365, "volume": 133.0}, {"date": "2023-07-26", "close": 4.6496, "volume": 507.0}, {"date": "2023-07-27", "close": 4.2304, "volume": 1073.0}, {"date": "2023-07-28", "close": 4.6055, "volume": 377.0}, {"date": "2023-07-31", "close": 4.3504, "volume": 1643.0}, {"date": "2023-08-01", "close": 4.4854, "volume": 2160.0}, {"date": "2023-08-02", "close": 4.3174, "volume": 349.0}, {"date": "2023-08-03", "close": 4.5695, "volume": 3.0}, {"date": "2023-08-04", "close": 4.3144, "volume": 11.0}, {"date": "2023-08-07", "close": 4.3144, "volume": 333.0}, {"date": "2023-08-08", "close": 4.6625, "volume": 248.0}, {"date": "2023-08-09", "close": 4.5905, "volume": 233.0}, {"date": "2023-08-10", "close": 4.3504, "volume": 13.0}, {"date": "2023-08-11", "close": 4.3504, "volume": 383.0}, {"date": "2023-08-14", "close": 4.2484, "volume": 82.0}, {"date": "2023-08-15", "close": 4.8005, "volume": 540.0}, {"date": "2023-08-16", "close": 4.5125, "volume": 167.0}, {"date": "2023-08-17", "close": 4.2004, "volume": 33.0}, {"date": "2023-08-18", "close": 4.5605, "volume": 759.0}, {"date": "2023-08-21", "close": 4.5005, "volume": 216.0}, {"date": "2023-08-22", "close": 4.6505, "volume": 28.0}, {"date": "2023-08-23", "close": 4.4884, "volume": 123.0}, {"date": "2023-08-24", "close": 4.5749, "volume": 809.0}, {"date": "2023-08-25", "close": 4.4944, "volume": 564.0}, {"date": "2023-08-28", "close": 4.2004, "volume": 2575.0}, {"date": "2023-08-29", "close": 4.5005, "volume": 67.0}, {"date": "2023-08-30", "close": 4.2004, "volume": 53.0}, {"date": "2023-08-31", "close": 4.4269, "volume": 63.0}, {"date": "2023-09-01", "close": 4.2004, "volume": 17.0}, {"date": "2023-09-05", "close": 4.4584, "volume": 50.0}, {"date": "2023-09-06", "close": 4.2004, "volume": 1480.0}, {"date": "2023-09-07", "close": 4.0984, "volume": 2282.0}, {"date": "2023-09-08", "close": 4.1674, "volume": 134.0}, {"date": "2023-09-11", "close": 4.0324, "volume": 674.0}, {"date": "2023-09-12", "close": 3.9004, "volume": 737.0}, {"date": "2023-09-13", "close": 3.9004, "volume": 10.0}, {"date": "2023-09-14", "close": 4.1554, "volume": 746.0}, {"date": "2023-09-15", "close": 4.2274, "volume": 18.0}, {"date": "2023-09-18", "close": 4.1824, "volume": 173.0}, {"date": "2023-09-19", "close": 4.3504, "volume": 108.0}, {"date": "2023-09-20", "close": 4.0534, "volume": 40.0}, {"date": "2023-09-21", "close": 4.1704, "volume": 3.0}, {"date": "2023-09-22", "close": 4.3504, "volume": 71.0}, {"date": "2023-09-25", "close": 4.0504, "volume": 23.0}, {"date": "2023-09-26", "close": 3.9304, "volume": 593.0}, {"date": "2023-09-27", "close": 3.9034, "volume": 27.0}, {"date": "2023-09-28", "close": 3.9928, "volume": 190.0}, {"date": "2023-09-29", "close": 3.9844, "volume": 175.0}, {"date": "2023-10-02", "close": 3.9034, "volume": 143.0}, {"date": "2023-10-03", "close": 4.0354, "volume": 12.0}, {"date": "2023-10-04", "close": 4.0354, "volume": null}, {"date": "2023-10-05", "close": 4.2244, "volume": 33.0}, {"date": "2023-10-06", "close": 4.1344, "volume": 273.0}, {"date": "2023-10-09", "close": 3.6604, "volume": 817.0}, {"date": "2023-10-10", "close": 4.0504, "volume": 354.0}, {"date": "2023-10-11", "close": 4.0504, "volume": 554.0}, {"date": "2023-10-12", "close": 4.0504, "volume": 17.0}, {"date": "2023-10-13", "close": 4.1254, "volume": 97.0}, {"date": "2023-10-16", "close": 4.2304, "volume": 232.0}, {"date": "2023-10-17", "close": 4.2304, "volume": null}, {"date": "2023-10-18", "close": 3.9034, "volume": 7.0}, {"date": "2023-10-19", "close": 3.9004, "volume": 233.0}, {"date": "2023-10-20", "close": 3.9754, "volume": 204.0}, {"date": "2023-10-23", "close": 3.5404, "volume": 654.0}, {"date": "2023-10-24", "close": 3.9034, "volume": 300.0}, {"date": "2023-10-25", "close": 3.7864, "volume": 76.0}, {"date": "2023-10-26", "close": 4.0804, "volume": 81.0}, {"date": "2023-10-27", "close": 3.6004, "volume": 217.0}, {"date": "2023-10-30", "close": 3.6004, "volume": null}, {"date": "2023-10-31", "close": 3.7534, "volume": 486.0}, {"date": "2023-11-01", "close": 3.7534, "volume": null}, {"date": "2023-11-02", "close": 3.7534, "volume": null}, {"date": "2023-11-03", "close": 3.7924, "volume": 218.0}, {"date": "2023-11-06", "close": 3.6004, "volume": 2233.0}, {"date": "2023-11-07", "close": 3.4353, "volume": 69.0}, {"date": "2023-11-08", "close": 3.7504, "volume": 300.0}, {"date": "2023-11-09", "close": 3.502, "volume": 436.0}, {"date": "2023-11-10", "close": 3.502, "volume": null}, {"date": "2023-11-13", "close": 3.6394, "volume": 193.0}, {"date": "2023-11-14", "close": 3.7144, "volume": 83.0}, {"date": "2023-11-15", "close": 3.6004, "volume": 567.0}, {"date": "2023-11-16", "close": 3.6214, "volume": 47.0}, {"date": "2023-11-17", "close": 3.6214, "volume": null}, {"date": "2023-11-20", "close": 3.4413, "volume": 1406.0}, {"date": "2023-11-21", "close": 3.6694, "volume": 100.0}, {"date": "2023-11-22", "close": 3.6814, "volume": 15.0}, {"date": "2023-11-24", "close": 3.6814, "volume": null}, {"date": "2023-11-27", "close": 3.6814, "volume": null}, {"date": "2023-11-28", "close": 4.114, "volume": 73.0}, {"date": "2023-11-29", "close": 4.1254, "volume": 44.0}, {"date": "2023-11-30", "close": 3.8314, "volume": 167.0}, {"date": "2023-12-01", "close": 3.9328, "volume": 57.0}, {"date": "2023-12-04", "close": 3.4833, "volume": 367.0}, {"date": "2023-12-05", "close": 3.4833, "volume": null}, {"date": "2023-12-06", "close": 3.4683, "volume": 247.0}, {"date": "2023-12-07", "close": 3.4923, "volume": 479.0}, {"date": "2023-12-08", "close": 3.6754, "volume": 192.0}, {"date": "2023-12-11", "close": 3.6754, "volume": 678.0}, {"date": "2023-12-12", "close": 3.6994, "volume": 2019.0}, {"date": "2023-12-13", "close": 3.7204, "volume": 726.0}, {"date": "2023-12-14", "close": 3.8689, "volume": 37.0}, {"date": "2023-12-15", "close": 3.9004, "volume": 258.0}, {"date": "2023-12-18", "close": 3.7243, "volume": 6.0}, {"date": "2023-12-19", "close": 3.7138, "volume": 2324.0}, {"date": "2023-12-20", "close": 3.9466, "volume": 2066.0}, {"date": "2023-12-21", "close": 4.3054, "volume": 503.0}, {"date": "2023-12-22", "close": 3.9154, "volume": 732.0}, {"date": "2023-12-26", "close": 3.9604, "volume": 416.0}, {"date": "2023-12-27", "close": 3.9706, "volume": 1593.0}, {"date": "2023-12-28", "close": 3.9604, "volume": 1499.0}, {"date": "2023-12-29", "close": 5.5956, "volume": 2722.0}, {"date": "2024-01-02", "close": 6.9907, "volume": 2247.0}, {"date": "2024-01-03", "close": 7.9748, "volume": 2446.0}, {"date": "2024-01-04", "close": 8.2373, "volume": 334.0}, {"date": "2024-01-05", "close": 7.9463, "volume": 850.0}, {"date": "2024-01-08", "close": 8.7009, "volume": 826.0}, {"date": "2024-01-09", "close": 8.8809, "volume": 152.0}, {"date": "2024-01-10", "close": 8.8251, "volume": 225.0}, {"date": "2024-01-11", "close": 9.0744, "volume": 205.0}, {"date": "2024-01-12", "close": 8.5629, "volume": 161.0}, {"date": "2024-01-16", "close": 8.7009, "volume": 342.0}, {"date": "2024-01-17", "close": 8.2508, "volume": 78.0}, {"date": "2024-01-18", "close": 7.4857, "volume": 120.0}, {"date": "2024-01-19", "close": 6.8407, "volume": 240.0}, {"date": "2024-01-22", "close": 6.8407, "volume": 812.0}, {"date": "2024-01-23", "close": 6.5467, "volume": 100.0}, {"date": "2024-01-24", "close": 7.5848, "volume": 83.0}, {"date": "2024-01-25", "close": 6.5467, "volume": 40.0}, {"date": "2024-01-26", "close": 7.5908, "volume": 97.0}, {"date": "2024-01-29", "close": 7.5068, "volume": 304.0}, {"date": "2024-01-30", "close": 7.8359, "volume": 310.0}, {"date": "2024-01-31", "close": 6.9517, "volume": 227.0}, {"date": "2024-02-01", "close": 7.7123, "volume": 220.0}, {"date": "2024-02-02", "close": 7.4407, "volume": 543.0}, {"date": "2024-02-05", "close": 7.4977, "volume": 845.0}, {"date": "2024-02-06", "close": 7.3222, "volume": 280.0}, {"date": "2024-02-07", "close": 6.8647, "volume": 832.0}, {"date": "2024-02-08", "close": 6.9007, "volume": 875.0}, {"date": "2024-02-09", "close": 7.1407, "volume": 1222.0}, {"date": "2024-02-12", "close": 7.4827, "volume": 1170.0}, {"date": "2024-02-13", "close": 7.3162, "volume": 146.0}, {"date": "2024-02-14", "close": 7.1587, "volume": 788.0}, {"date": "2024-02-15", "close": 7.1587, "volume": null}, {"date": "2024-02-16", "close": 7.3199, "volume": 73.0}, {"date": "2024-02-20", "close": 7.2007, "volume": 286.0}, {"date": "2024-02-21", "close": 7.0927, "volume": 312.0}, {"date": "2024-02-22", "close": 6.6997, "volume": 49.0}, {"date": "2024-02-23", "close": 6.6607, "volume": 17.0}, {"date": "2024-02-26", "close": 6.8362, "volume": 23.0}, {"date": "2024-02-27", "close": 6.8107, "volume": 529.0}, {"date": "2024-02-28", "close": 6.4326, "volume": 485.0}, {"date": "2024-02-29", "close": 6.0411, "volume": 899.0}, {"date": "2024-03-01", "close": 5.1095, "volume": 1396.0}, {"date": "2024-03-04", "close": 5.1005, "volume": 1032.0}, {"date": "2024-03-05", "close": 5.2952, "volume": 77.0}, {"date": "2024-03-06", "close": 5.1215, "volume": 10.0}, {"date": "2024-03-07", "close": 5.5896, "volume": 2046.0}, {"date": "2024-03-08", "close": 5.5926, "volume": 246.0}, {"date": "2024-03-11", "close": 5.5896, "volume": 753.0}, {"date": "2024-03-12", "close": 5.5536, "volume": 392.0}, {"date": "2024-03-13", "close": 5.3795, "volume": 33.0}, {"date": "2024-03-14", "close": 5.2428, "volume": 700.0}, {"date": "2024-03-15", "close": 5.6196, "volume": 542.0}, {"date": "2024-03-18", "close": 5.6136, "volume": 384.0}, {"date": "2024-03-19", "close": 5.2745, "volume": 5.0}, {"date": "2024-03-20", "close": 4.8245, "volume": 731.0}, {"date": "2024-03-21", "close": 4.8005, "volume": 267.0}, {"date": "2024-03-22", "close": 4.5935, "volume": 120.0}, {"date": "2024-03-25", "close": 5.3105, "volume": 1076.0}, {"date": "2024-03-26", "close": 5.0315, "volume": 180.0}, {"date": "2024-03-27", "close": 5.0375, "volume": 100.0}, {"date": "2024-03-28", "close": 5.42, "volume": 405.0}, {"date": "2024-04-01", "close": 5.4785, "volume": 187.0}, {"date": "2024-04-02", "close": 5.4785, "volume": null}, {"date": "2024-04-03", "close": 5.2805, "volume": 1468.0}, {"date": "2024-04-04", "close": 5.2595, "volume": 7.0}, {"date": "2024-04-05", "close": 5.4275, "volume": 43.0}, {"date": "2024-04-08", "close": 6.0006, "volume": 129.0}, {"date": "2024-04-09", "close": 5.5566, "volume": 151.0}, {"date": "2024-04-10", "close": 5.7006, "volume": 273.0}, {"date": "2024-04-11", "close": 5.7006, "volume": 333.0}, {"date": "2024-04-12", "close": 5.4905, "volume": 42.0}, {"date": "2024-04-15", "close": 5.7036, "volume": 547.0}, {"date": "2024-04-16", "close": 5.6076, "volume": 367.0}, {"date": "2024-04-17", "close": 5.5626, "volume": 101.0}, {"date": "2024-04-18", "close": 5.5806, "volume": 54.0}, {"date": "2024-04-19", "close": 5.8026, "volume": 1358.0}, {"date": "2024-04-22", "close": 7.0507, "volume": 1312.0}, {"date": "2024-04-23", "close": 6.6007, "volume": 429.0}, {"date": "2024-04-24", "close": 7.3807, "volume": 124.0}, {"date": "2024-04-25", "close": 7.3117, "volume": 193.0}, {"date": "2024-04-26", "close": 7.5128, "volume": 230.0}, {"date": "2024-04-29", "close": 6.9307, "volume": 154.0}, {"date": "2024-04-30", "close": 6.9862, "volume": 181.0}, {"date": "2024-05-01", "close": 7.0057, "volume": 49.0}, {"date": "2024-05-02", "close": 7.0927, "volume": 241.0}, {"date": "2024-05-03", "close": 7.2007, "volume": 43.0}, {"date": "2024-05-06", "close": 7.3311, "volume": 1175.0}, {"date": "2024-05-07", "close": 7.3747, "volume": 307.0}, {"date": "2024-05-08", "close": 8.3678, "volume": 86.0}, {"date": "2024-05-09", "close": 8.2958, "volume": 1456.0}, {"date": "2024-05-10", "close": 7.7798, "volume": 745.0}, {"date": "2024-05-13", "close": 7.7438, "volume": 1201.0}, {"date": "2024-05-14", "close": 7.6178, "volume": 708.0}, {"date": "2024-05-15", "close": 7.9478, "volume": 210.0}, {"date": "2024-05-16", "close": 7.9508, "volume": 222.0}, {"date": "2024-05-17", "close": 8.0978, "volume": 197.0}, {"date": "2024-05-20", "close": 8.1008, "volume": 238.0}, {"date": "2024-05-21", "close": 8.1008, "volume": 641.0}, {"date": "2024-05-22", "close": 8.1068, "volume": 146.0}, {"date": "2024-05-23", "close": 9.0009, "volume": 745.0}, {"date": "2024-05-24", "close": 9.643, "volume": 1354.0}, {"date": "2024-05-28", "close": 8.8614, "volume": 1115.0}, {"date": "2024-05-29", "close": 9.3819, "volume": 1187.0}, {"date": "2024-05-30", "close": 9.571, "volume": 105.0}, {"date": "2024-05-31", "close": 9.3609, "volume": 141.0}, {"date": "2024-06-03", "close": 10.5011, "volume": 2362.0}, {"date": "2024-06-04", "close": 10.7381, "volume": 1520.0}, {"date": "2024-06-05", "close": 9.991, "volume": 2556.0}, {"date": "2024-06-06", "close": 9.601, "volume": 521.0}, {"date": "2024-06-07", "close": 9.0309, "volume": 132.0}, {"date": "2024-06-10", "close": 8.1008, "volume": 1919.0}, {"date": "2024-06-11", "close": 8.3903, "volume": 323.0}, {"date": "2024-06-12", "close": 8.6484, "volume": 132.0}, {"date": "2024-06-13", "close": 8.2448, "volume": 33.0}, {"date": "2024-06-14", "close": 8.4248, "volume": 72.0}, {"date": "2024-06-17", "close": 8.2393, "volume": 533.0}, {"date": "2024-06-18", "close": 7.3507, "volume": 686.0}, {"date": "2024-06-20", "close": 7.2427, "volume": 480.0}, {"date": "2024-06-21", "close": 7.2067, "volume": 348.0}, {"date": "2024-06-24", "close": 7.1097, "volume": 553.0}, {"date": "2024-06-25", "close": 7.5008, "volume": 55.0}, {"date": "2024-06-26", "close": 7.2397, "volume": 84.0}, {"date": "2024-06-27", "close": 7.1287, "volume": 106.0}, {"date": "2024-06-28", "close": 7.2037, "volume": 47.0}, {"date": "2024-07-01", "close": 7.2877, "volume": 103.0}, {"date": "2024-07-02", "close": 6.5632, "volume": 89.0}, {"date": "2024-07-03", "close": 6.5404, "volume": 58.0}, {"date": "2024-07-05", "close": 6.4116, "volume": 33.0}, {"date": "2024-07-08", "close": 6.3006, "volume": 835.0}, {"date": "2024-07-09", "close": 6.9007, "volume": 315.0}, {"date": "2024-07-10", "close": 6.7477, "volume": 663.0}, {"date": "2024-07-11", "close": 6.9007, "volume": 334.0}, {"date": "2024-07-12", "close": 7.3378, "volume": 44.0}, {"date": "2024-07-15", "close": 7.0807, "volume": 272.0}, {"date": "2024-07-16", "close": 7.4311, "volume": 48.0}, {"date": "2024-07-17", "close": 7.1107, "volume": 230.0}, {"date": "2024-07-18", "close": 7.5758, "volume": 18.0}, {"date": "2024-07-19", "close": 7.5008, "volume": 347.0}, {"date": "2024-07-22", "close": 7.5038, "volume": 114.0}, {"date": "2024-07-23", "close": 7.4857, "volume": 1139.0}, {"date": "2024-07-24", "close": 7.1407, "volume": 1590.0}, {"date": "2024-07-25", "close": 7.0507, "volume": 242.0}, {"date": "2024-07-26", "close": 7.0807, "volume": 642.0}, {"date": "2024-07-29", "close": 7.3807, "volume": 1365.0}, {"date": "2024-07-30", "close": 7.8008, "volume": 100.0}, {"date": "2024-07-31", "close": 7.2007, "volume": 307.0}, {"date": "2024-08-01", "close": 7.3207, "volume": 1334.0}, {"date": "2024-08-02", "close": 7.1047, "volume": 917.0}, {"date": "2024-08-05", "close": 7.5008, "volume": 261.0}, {"date": "2024-08-06", "close": 7.2307, "volume": 1905.0}, {"date": "2024-08-07", "close": 7.5473, "volume": 351.0}, {"date": "2024-08-08", "close": 8.1188, "volume": 732.0}, {"date": "2024-08-09", "close": 7.8008, "volume": 374.0}, {"date": "2024-08-12", "close": 7.2097, "volume": 545.0}, {"date": "2024-08-13", "close": 6.9607, "volume": 1903.0}, {"date": "2024-08-14", "close": 6.676, "volume": 701.0}, {"date": "2024-08-15", "close": 6.9007, "volume": 2073.0}, {"date": "2024-08-16", "close": 6.7507, "volume": 465.0}, {"date": "2024-08-19", "close": 6.3456, "volume": 386.0}, {"date": "2024-08-20", "close": 7.1107, "volume": 360.0}, {"date": "2024-08-21", "close": 6.3006, "volume": 641.0}, {"date": "2024-08-22", "close": 6.3846, "volume": 309.0}, {"date": "2024-08-23", "close": 6.9862, "volume": 651.0}, {"date": "2024-08-26", "close": 6.6007, "volume": 335.0}, {"date": "2024-08-27", "close": 6.6007, "volume": 386.0}, {"date": "2024-08-28", "close": 6.6007, "volume": 1568.0}, {"date": "2024-08-29", "close": 6.9007, "volume": 1287.0}, {"date": "2024-08-30", "close": 6.6817, "volume": 238.0}, {"date": "2024-09-03", "close": 6.8587, "volume": 228.0}, {"date": "2024-09-04", "close": 7.0717, "volume": 15.0}, {"date": "2024-09-05", "close": 6.9542, "volume": 274.0}, {"date": "2024-09-06", "close": 6.8569, "volume": 1206.0}, {"date": "2024-09-09", "close": 6.9412, "volume": 400.0}, {"date": "2024-09-10", "close": 6.0006, "volume": 2359.0}, {"date": "2024-09-11", "close": 6.7357, "volume": 667.0}, {"date": "2024-09-12", "close": 6.6277, "volume": 550.0}, {"date": "2024-09-13", "close": 6.7837, "volume": 5.0}, {"date": "2024-09-16", "close": 6.4356, "volume": 259.0}, {"date": "2024-09-17", "close": 6.3906, "volume": 350.0}, {"date": "2024-09-18", "close": 6.1536, "volume": 374.0}, {"date": "2024-09-19", "close": 6.4916, "volume": 262.0}, {"date": "2024-09-20", "close": 6.3606, "volume": 362.0}, {"date": "2024-09-23", "close": 6.1956, "volume": 352.0}, {"date": "2024-09-24", "close": 5.4305, "volume": 728.0}, {"date": "2024-09-25", "close": 5.2181, "volume": 419.0}, {"date": "2024-09-26", "close": 5.7006, "volume": 1625.0}, {"date": "2024-09-27", "close": 5.6556, "volume": 57.0}, {"date": "2024-09-30", "close": 5.4566, "volume": 125.0}, {"date": "2024-10-01", "close": 5.3705, "volume": 407.0}, {"date": "2024-10-02", "close": 5.1005, "volume": 957.0}, {"date": "2024-10-03", "close": 5.1845, "volume": 83.0}, {"date": "2024-10-04", "close": 5.2505, "volume": 867.0}, {"date": "2024-10-07", "close": 5.0555, "volume": 168.0}, {"date": "2024-10-08", "close": 5.3195, "volume": 150.0}, {"date": "2024-10-09", "close": 5.0315, "volume": 265.0}, {"date": "2024-10-10", "close": 5.1155, "volume": 2023.0}, {"date": "2024-10-11", "close": 4.5005, "volume": 1569.0}, {"date": "2024-10-14", "close": 4.8005, "volume": 167.0}, {"date": "2024-10-15", "close": 5.1065, "volume": 969.0}, {"date": "2024-10-16", "close": 4.5005, "volume": 337.0}, {"date": "2024-10-17", "close": 4.7855, "volume": 504.0}, {"date": "2024-10-18", "close": 4.9865, "volume": 386.0}, {"date": "2024-10-21", "close": 4.7525, "volume": 1589.0}, {"date": "2024-10-22", "close": 5.1005, "volume": 1404.0}, {"date": "2024-10-23", "close": 4.8005, "volume": 388.0}, {"date": "2024-10-24", "close": 4.8005, "volume": 1856.0}, {"date": "2024-10-25", "close": 4.8605, "volume": 168.0}, {"date": "2024-10-28", "close": 4.6955, "volume": 1933.0}, {"date": "2024-10-29", "close": 4.2004, "volume": 352.0}, {"date": "2024-10-30", "close": 4.2004, "volume": 1111.0}, {"date": "2024-10-31", "close": 4.5995, "volume": 1563.0}, {"date": "2024-11-01", "close": 4.8905, "volume": 229.0}, {"date": "2024-11-04", "close": 4.5005, "volume": 18.0}, {"date": "2024-11-05", "close": 4.3504, "volume": 307.0}, {"date": "2024-11-06", "close": 4.7105, "volume": 1382.0}, {"date": "2024-11-07", "close": 4.6505, "volume": 287.0}, {"date": "2024-11-08", "close": 4.2904, "volume": 2637.0}, {"date": "2024-11-11", "close": 4.9601, "volume": 1602.0}, {"date": "2024-11-12", "close": 5.1155, "volume": 101.0}, {"date": "2024-11-13", "close": 5.4785, "volume": 314.0}, {"date": "2024-11-14", "close": 5.234, "volume": 304.0}, {"date": "2024-11-15", "close": 4.2019, "volume": 558.0}, {"date": "2024-11-18", "close": 4.2004, "volume": 1225.0}, {"date": "2024-11-19", "close": 4.2649, "volume": 8.0}, {"date": "2024-11-20", "close": 4.3504, "volume": 117.0}, {"date": "2024-11-21", "close": 4.4164, "volume": 155.0}, {"date": "2024-11-22", "close": 4.4704, "volume": 2337.0}, {"date": "2024-11-25", "close": 4.4704, "volume": 588.0}, {"date": "2024-11-26", "close": 4.2784, "volume": 4072.0}, {"date": "2024-11-27", "close": 4.2604, "volume": 1238.0}, {"date": "2024-11-29", "close": 4.2604, "volume": null}, {"date": "2024-12-02", "close": 5.1005, "volume": 599.0}, {"date": "2024-12-03", "close": 4.5725, "volume": 1298.0}, {"date": "2024-12-04", "close": 4.568, "volume": 283.0}, {"date": "2024-12-05", "close": 4.5005, "volume": 86.0}, {"date": "2024-12-06", "close": 4.6205, "volume": 97.0}, {"date": "2024-12-09", "close": 4.9325, "volume": 2767.0}, {"date": "2024-12-10", "close": 4.9505, "volume": 777.0}, {"date": "2024-12-11", "close": 4.802, "volume": 367.0}, {"date": "2024-12-12", "close": 4.8005, "volume": 646.0}, {"date": "2024-12-13", "close": 4.6655, "volume": 403.0}, {"date": "2024-12-16", "close": 4.6205, "volume": 356.0}, {"date": "2024-12-17", "close": 4.5305, "volume": 147.0}, {"date": "2024-12-18", "close": 4.2004, "volume": 1515.0}, {"date": "2024-12-19", "close": 4.4881, "volume": 23.0}, {"date": "2024-12-20", "close": 4.5005, "volume": 90.0}, {"date": "2024-12-23", "close": 4.4374, "volume": 14.0}, {"date": "2024-12-24", "close": 4.5605, "volume": 178.0}, {"date": "2024-12-26", "close": 4.6805, "volume": 174.0}, {"date": "2024-12-27", "close": 4.6955, "volume": 3133.0}, {"date": "2024-12-30", "close": 4.7105, "volume": 469.0}, {"date": "2024-12-31", "close": 4.7885, "volume": 259.0}, {"date": "2025-01-02", "close": 4.8605, "volume": 68.0}, {"date": "2025-01-03", "close": 4.2424, "volume": 203.0}, {"date": "2025-01-06", "close": 4.9505, "volume": 1316.0}, {"date": "2025-01-07", "close": 4.8305, "volume": 167.0}, {"date": "2025-01-08", "close": 4.3504, "volume": 67.0}, {"date": "2025-01-10", "close": 4.2394, "volume": 790.0}, {"date": "2025-01-13", "close": 4.0504, "volume": 990.0}, {"date": "2025-01-14", "close": 4.6205, "volume": 203.0}, {"date": "2025-01-15", "close": 4.9805, "volume": 333.0}, {"date": "2025-01-16", "close": 4.9805, "volume": null}, {"date": "2025-01-17", "close": 4.7291, "volume": 1303.0}, {"date": "2025-01-21", "close": 4.9175, "volume": 260.0}, {"date": "2025-01-22", "close": 4.7555, "volume": 1401.0}, {"date": "2025-01-23", "close": 4.4044, "volume": 23.0}, {"date": "2025-01-24", "close": 4.4044, "volume": null}, {"date": "2025-01-27", "close": 4.248, "volume": 556.0}, {"date": "2025-01-28", "close": 4.4104, "volume": 2103.0}, {"date": "2025-01-29", "close": 4.5086, "volume": 995.0}, {"date": "2025-01-30", "close": 4.3804, "volume": 268.0}, {"date": "2025-01-31", "close": 4.3804, "volume": 633.0}, {"date": "2025-02-03", "close": 4.3504, "volume": 1082.0}, {"date": "2025-02-04", "close": 4.7105, "volume": 488.0}, {"date": "2025-02-05", "close": 4.5005, "volume": 394.0}, {"date": "2025-02-06", "close": 4.5005, "volume": 100.0}, {"date": "2025-02-07", "close": 4.3084, "volume": 100.0}, {"date": "2025-02-10", "close": 4.4554, "volume": 35.0}, {"date": "2025-02-11", "close": 4.4089, "volume": 217.0}, {"date": "2025-02-12", "close": 4.3054, "volume": 23.0}, {"date": "2025-02-13", "close": 4.4854, "volume": 531.0}, {"date": "2025-02-14", "close": 4.4854, "volume": null}, {"date": "2025-02-18", "close": 4.3054, "volume": 251.0}, {"date": "2025-02-19", "close": 4.0954, "volume": 173.0}, {"date": "2025-02-20", "close": 4.1749, "volume": 888.0}, {"date": "2025-02-21", "close": 4.1749, "volume": null}, {"date": "2025-02-24", "close": 4.1566, "volume": 94.0}, {"date": "2025-02-25", "close": 4.0204, "volume": 25.0}, {"date": "2025-02-26", "close": 4.0204, "volume": null}, {"date": "2025-02-27", "close": 4.0204, "volume": null}, {"date": "2025-02-28", "close": 4.0114, "volume": 217.0}, {"date": "2025-03-03", "close": 3.8959, "volume": 396.0}, {"date": "2025-03-04", "close": 3.6754, "volume": 570.0}, {"date": "2025-03-05", "close": 3.6604, "volume": 84.0}, {"date": "2025-03-06", "close": 3.6604, "volume": 589.0}, {"date": "2025-03-07", "close": 3.5044, "volume": 399.0}, {"date": "2025-03-10", "close": 3.3003, "volume": 434.0}, {"date": "2025-03-11", "close": 3.0363, "volume": 453.0}, {"date": "2025-03-12", "close": 3.6244, "volume": 656.0}, {"date": "2025-03-13", "close": 3.6004, "volume": 142.0}, {"date": "2025-03-14", "close": 3.7504, "volume": 17.0}, {"date": "2025-03-17", "close": 3.5164, "volume": 12.0}, {"date": "2025-03-18", "close": 3.9511, "volume": 275.0}, {"date": "2025-03-19", "close": 4.0114, "volume": 533.0}, {"date": "2025-03-20", "close": 3.6004, "volume": 216.0}, {"date": "2025-03-21", "close": 4.0444, "volume": 688.0}, {"date": "2025-03-24", "close": 4.0444, "volume": null}, {"date": "2025-03-25", "close": 3.6934, "volume": 67.0}, {"date": "2025-03-26", "close": 3.4593, "volume": 1019.0}, {"date": "2025-03-27", "close": 3.6754, "volume": 250.0}, {"date": "2025-03-28", "close": 3.5104, "volume": 635.0}, {"date": "2025-03-31", "close": 4.7015, "volume": 4533.0}, {"date": "2025-04-01", "close": 3.9844, "volume": 222.0}, {"date": "2025-04-02", "close": 3.8104, "volume": 136.0}, {"date": "2025-04-03", "close": 3.9004, "volume": 250.0}, {"date": "2025-04-04", "close": 3.9004, "volume": null}, {"date": "2025-04-07", "close": 3.8104, "volume": 133.0}, {"date": "2025-04-08", "close": 3.7504, "volume": 550.0}, {"date": "2025-04-09", "close": 3.5104, "volume": 267.0}, {"date": "2025-04-10", "close": 3.3903, "volume": 3.0}, {"date": "2025-04-11", "close": 4.1188, "volume": 17.0}, {"date": "2025-04-14", "close": 4.0654, "volume": 217.0}, {"date": "2025-04-15", "close": 4.0324, "volume": 496.0}, {"date": "2025-04-16", "close": 4.0324, "volume": null}, {"date": "2025-04-17", "close": 3.8104, "volume": 75.0}, {"date": "2025-04-21", "close": 3.8104, "volume": null}, {"date": "2025-04-22", "close": 3.8104, "volume": null}, {"date": "2025-04-23", "close": 3.8104, "volume": 175.0}, {"date": "2025-04-24", "close": 3.8104, "volume": 440.0}, {"date": "2025-04-25", "close": 3.9469, "volume": 335.0}, {"date": "2025-04-28", "close": 3.8644, "volume": 170.0}, {"date": "2025-04-29", "close": 3.9904, "volume": 5.0}, {"date": "2025-04-30", "close": 4.0594, "volume": 3086.0}, {"date": "2025-05-01", "close": 4.0504, "volume": 47.0}, {"date": "2025-05-02", "close": 3.9304, "volume": 22.0}, {"date": "2025-05-05", "close": 4.169, "volume": 217.0}, {"date": "2025-05-06", "close": 4.4569, "volume": 990.0}, {"date": "2025-05-07", "close": 4.4344, "volume": 280.0}, {"date": "2025-05-08", "close": 5.2895, "volume": 1277.0}, {"date": "2025-05-09", "close": 5.2805, "volume": 852.0}, {"date": "2025-05-12", "close": 5.033, "volume": 940.0}, {"date": "2025-05-13", "close": 4.8005, "volume": 102.0}, {"date": "2025-05-14", "close": 4.4854, "volume": 236.0}, {"date": "2025-05-15", "close": 4.6505, "volume": 682.0}, {"date": "2025-05-16", "close": 4.3204, "volume": 457.0}, {"date": "2025-05-19", "close": 4.3204, "volume": null}, {"date": "2025-05-20", "close": 4.6526, "volume": 462.0}, {"date": "2025-05-21", "close": 4.6349, "volume": 173.0}, {"date": "2025-05-22", "close": 4.6505, "volume": 3387.0}, {"date": "2025-05-23", "close": 4.6505, "volume": null}, {"date": "2025-05-27", "close": 4.0444, "volume": 961.0}, {"date": "2025-05-28", "close": 4.1254, "volume": 1822.0}, {"date": "2025-05-29", "close": 3.5929, "volume": 1419.0}, {"date": "2025-05-30", "close": 3.6004, "volume": 104.0}, {"date": "2025-06-02", "close": 3.946, "volume": 287.0}, {"date": "2025-06-03", "close": 3.5698, "volume": 956.0}, {"date": "2025-06-04", "close": 3.6038, "volume": 938.0}, {"date": "2025-06-05", "close": 3.6038, "volume": null}, {"date": "2025-06-06", "close": 3.5704, "volume": 321.0}, {"date": "2025-06-09", "close": 3.6229, "volume": 6.0}, {"date": "2025-06-10", "close": 3.5704, "volume": 734.0}, {"date": "2025-06-11", "close": 3.5018, "volume": 3.0}, {"date": "2025-06-12", "close": 3.4725, "volume": 967.0}, {"date": "2025-06-13", "close": 3.6604, "volume": 24.0}, {"date": "2025-06-16", "close": 3.5014, "volume": 417.0}, {"date": "2025-06-17", "close": 3.6004, "volume": 680.0}, {"date": "2025-06-18", "close": 3.6004, "volume": null}, {"date": "2025-06-20", "close": 3.6304, "volume": 54.0}, {"date": "2025-06-23", "close": 3.6514, "volume": 199.0}, {"date": "2025-06-24", "close": 3.8467, "volume": 113.0}, {"date": "2025-06-25", "close": 3.6304, "volume": 17.0}, {"date": "2025-06-26", "close": 3.5944, "volume": 48.0}, {"date": "2025-06-27", "close": 3.5944, "volume": null}, {"date": "2025-06-30", "close": 3.3603, "volume": 1245.0}, {"date": "2025-07-01", "close": 3.3603, "volume": null}, {"date": "2025-07-02", "close": 3.3603, "volume": null}, {"date": "2025-07-03", "close": 3.6604, "volume": 4.0}, {"date": "2025-07-07", "close": 3.3531, "volume": 1213.0}, {"date": "2025-07-08", "close": 3.0963, "volume": 169.0}, {"date": "2025-07-09", "close": 3.0333, "volume": 10.0}, {"date": "2025-07-10", "close": 3.2703, "volume": 108.0}, {"date": "2025-07-11", "close": 3.2703, "volume": null}, {"date": "2025-07-14", "close": 3.1503, "volume": 153.0}, {"date": "2025-07-15", "close": 3.1203, "volume": 39.0}, {"date": "2025-07-16", "close": 3.1803, "volume": 2349.0}, {"date": "2025-07-17", "close": 3.3003, "volume": 404.0}, {"date": "2025-07-18", "close": 3.3903, "volume": 2163.0}, {"date": "2025-07-21", "close": 3.4833, "volume": 530.0}, {"date": "2025-07-22", "close": 3.6634, "volume": 4283.0}, {"date": "2025-07-23", "close": 3.6034, "volume": 808.0}, {"date": "2025-07-24", "close": 3.5542, "volume": 501.0}, {"date": "2025-07-25", "close": 3.4233, "volume": 404.0}, {"date": "2025-07-28", "close": 3.4923, "volume": 1546.0}, {"date": "2025-07-29", "close": 3.5944, "volume": 366.0}, {"date": "2025-07-30", "close": 3.2745, "volume": 1166.0}, {"date": "2025-07-31", "close": 3.3438, "volume": 229.0}, {"date": "2025-08-01", "close": 3.3438, "volume": null}, {"date": "2025-08-04", "close": 3.2673, "volume": 33.0}, {"date": "2025-08-05", "close": 3.3072, "volume": 15.0}, {"date": "2025-08-06", "close": 3.3513, "volume": 233.0}, {"date": "2025-08-07", "close": 3.5554, "volume": 105.0}, {"date": "2025-08-08", "close": 3.6004, "volume": 1698.0}, {"date": "2025-08-11", "close": 3.6004, "volume": null}, {"date": "2025-08-12", "close": 3.5359, "volume": 170.0}, {"date": "2025-08-13", "close": 3.2583, "volume": 255.0}, {"date": "2025-08-14", "close": 3.6136, "volume": 374.0}, {"date": "2025-08-15", "close": 3.6034, "volume": 71.0}, {"date": "2025-08-18", "close": 3.5482, "volume": 276.0}, {"date": "2025-08-19", "close": 3.4503, "volume": 138.0}, {"date": "2025-08-20", "close": 3.7459, "volume": 62.0}, {"date": "2025-08-21", "close": 3.5944, "volume": 126.0}, {"date": "2025-08-22", "close": 3.6484, "volume": 227.0}, {"date": "2025-08-25", "close": 4.1164, "volume": 1457.0}, {"date": "2025-08-26", "close": 4.2166, "volume": 421.0}, {"date": "2025-08-27", "close": 4.3915, "volume": 895.0}, {"date": "2025-08-28", "close": 4.616, "volume": 1632.0}, {"date": "2025-08-29", "close": 4.9505, "volume": 841.0}, {"date": "2025-09-02", "close": 5.1365, "volume": 867.0}, {"date": "2025-09-03", "close": 4.9592, "volume": 34.0}, {"date": "2025-09-04", "close": 4.5956, "volume": 288.0}, {"date": "2025-09-05", "close": 5.2175, "volume": 17.0}, {"date": "2025-09-08", "close": 5.5864, "volume": 4214.0}, {"date": "2025-09-09", "close": 5.6166, "volume": 1427.0}, {"date": "2025-09-10", "close": 5.8506, "volume": 796.0}, {"date": "2025-09-11", "close": 5.9316, "volume": 95.0}, {"date": "2025-09-12", "close": 5.7324, "volume": 339.0}, {"date": "2025-09-15", "close": 5.7816, "volume": 5099.0}, {"date": "2025-09-16", "close": 5.7696, "volume": 238.0}, {"date": "2025-09-17", "close": 6.0606, "volume": 934.0}, {"date": "2025-09-18", "close": 5.5686, "volume": 3773.0}, {"date": "2025-09-19", "close": 6.0006, "volume": 6770.0}, {"date": "2025-09-22", "close": 6.4446, "volume": 16590.0}, {"date": "2025-09-23", "close": 5.8806, "volume": 11365.0}, {"date": "2025-09-24", "close": 5.6715, "volume": 692.0}, {"date": "2025-09-25", "close": 6.2646, "volume": 128.0}, {"date": "2025-09-26", "close": 6.3006, "volume": 707.0}, {"date": "2025-09-29", "close": 7.5008, "volume": 3265.0}, {"date": "2025-09-30", "close": 8.2928, "volume": 2711.0}, {"date": "2025-10-01", "close": 8.2301, "volume": 7294.0}, {"date": "2025-10-02", "close": 8.1008, "volume": 6965.0}, {"date": "2025-10-03", "close": 8.6145, "volume": 5556.0}, {"date": "2025-10-06", "close": 8.1008, "volume": 1317.0}, {"date": "2025-10-07", "close": 7.9725, "volume": 392.0}, {"date": "2025-10-08", "close": 7.9148, "volume": 112.0}, {"date": "2025-10-09", "close": 7.4854, "volume": 1648.0}, {"date": "2025-10-10", "close": 7.9538, "volume": 1834.0}, {"date": "2025-10-13", "close": 7.541, "volume": 90.0}, {"date": "2025-10-14", "close": 7.8758, "volume": 11.0}, {"date": "2025-10-15", "close": 7.9184, "volume": 171.0}, {"date": "2025-10-16", "close": 8.2508, "volume": 1073.0}, {"date": "2025-10-17", "close": 8.1581, "volume": 74.0}, {"date": "2025-10-20", "close": 7.9508, "volume": 537.0}, {"date": "2025-10-21", "close": 8.0675, "volume": 1698.0}, {"date": "2025-10-22", "close": 8.2508, "volume": 157.0}, {"date": "2025-10-23", "close": 7.9391, "volume": 278.0}, {"date": "2025-10-24", "close": 7.7798, "volume": 2001.0}, {"date": "2025-10-27", "close": 7.6508, "volume": 2856.0}, {"date": "2025-10-28", "close": 6.5107, "volume": 4659.0}, {"date": "2025-10-29", "close": 6.7522, "volume": 337.0}, {"date": "2025-10-30", "close": 6.7522, "volume": null}, {"date": "2025-10-31", "close": 7.2007, "volume": 2617.0}, {"date": "2025-11-03", "close": 7.1083, "volume": 222.0}, {"date": "2025-11-04", "close": 6.7507, "volume": 432.0}, {"date": "2025-11-05", "close": 7.5068, "volume": 6738.0}, {"date": "2025-11-06", "close": 7.814, "volume": 26.0}, {"date": "2025-11-07", "close": 6.9343, "volume": 662.0}, {"date": "2025-11-10", "close": 7.2187, "volume": 510.0}, {"date": "2025-11-11", "close": 7.1274, "volume": 40.0}, {"date": "2025-11-12", "close": 7.1274, "volume": null}, {"date": "2025-11-13", "close": 7.8008, "volume": 823.0}, {"date": "2025-11-14", "close": 7.8008, "volume": 51.0}, {"date": "2025-11-17", "close": 7.8008, "volume": 52.0}, {"date": "2025-11-18", "close": 7.8008, "volume": 17.0}, {"date": "2025-11-19", "close": 8.3858, "volume": 170.0}, {"date": "2025-11-20", "close": 7.8233, "volume": 17.0}, {"date": "2025-11-21", "close": 7.6898, "volume": 81.0}, {"date": "2025-11-24", "close": 7.5488, "volume": 167.0}, {"date": "2025-11-25", "close": 7.3507, "volume": 1756.0}, {"date": "2025-11-26", "close": 7.6298, "volume": 417.0}, {"date": "2025-11-28", "close": 7.6298, "volume": null}, {"date": "2025-12-01", "close": 7.6298, "volume": null}, {"date": "2025-12-02", "close": 7.6298, "volume": null}, {"date": "2025-12-03", "close": 7.3867, "volume": 57.0}, {"date": "2025-12-04", "close": 7.3507, "volume": 33.0}, {"date": "2025-12-05", "close": 7.2067, "volume": 471.0}, {"date": "2025-12-08", "close": 7.4707, "volume": 141.0}, {"date": "2025-12-09", "close": 7.6508, "volume": 1750.0}, {"date": "2025-12-10", "close": 7.2952, "volume": 602.0}, {"date": "2025-12-11", "close": 7.3471, "volume": 4.0}, {"date": "2025-12-12", "close": 7.3147, "volume": 1225.0}, {"date": "2025-12-15", "close": 7.3777, "volume": 72.0}, {"date": "2025-12-16", "close": 6.9832, "volume": 584.0}, {"date": "2025-12-17", "close": 7.0132, "volume": 143.0}, {"date": "2025-12-18", "close": 7.1809, "volume": 50.0}, {"date": "2025-12-19", "close": 7.1809, "volume": null}, {"date": "2025-12-22", "close": 7.7918, "volume": 2007.0}, {"date": "2025-12-23", "close": 7.4587, "volume": 100.0}, {"date": "2025-12-24", "close": 7.6508, "volume": 137.0}, {"date": "2025-12-26", "close": 7.2607, "volume": 120.0}, {"date": "2025-12-29", "close": 7.5158, "volume": 100.0}, {"date": "2025-12-30", "close": 7.4101, "volume": 976.0}, {"date": "2025-12-31", "close": 6.8527, "volume": 1385.0}, {"date": "2026-01-02", "close": 6.9007, "volume": 208.0}, {"date": "2026-01-05", "close": 6.6217, "volume": 118.0}, {"date": "2026-01-06", "close": 6.1596, "volume": 319.0}, {"date": "2026-01-07", "close": 6.1149, "volume": 97.0}, {"date": "2026-01-08", "close": 6.1149, "volume": null}, {"date": "2026-01-09", "close": 6.1146, "volume": 840.0}, {"date": "2026-01-12", "close": 6.1146, "volume": null}, {"date": "2026-01-13", "close": 6.8653, "volume": 84.0}, {"date": "2026-01-14", "close": 6.8467, "volume": 173.0}, {"date": "2026-01-15", "close": 6.8467, "volume": null}, {"date": "2026-01-16", "close": 6.8467, "volume": null}, {"date": "2026-01-20", "close": 6.8467, "volume": null}, {"date": "2026-01-21", "close": 7.2007, "volume": 35.0}, {"date": "2026-01-22", "close": 7.3957, "volume": 1025.0}, {"date": "2026-01-23", "close": 7.2007, "volume": 361.0}, {"date": "2026-01-26", "close": 6.9941, "volume": 453.0}, {"date": "2026-01-27", "close": 7.0027, "volume": 43.0}, {"date": "2026-01-28", "close": 7.0867, "volume": 417.0}, {"date": "2026-01-29", "close": 7.3207, "volume": 717.0}, {"date": "2026-01-30", "close": 6.8287, "volume": 340.0}, {"date": "2026-02-02", "close": 6.8347, "volume": 117.0}, {"date": "2026-02-03", "close": 6.8671, "volume": 889.0}, {"date": "2026-02-04", "close": 6.9622, "volume": 2500.0}, {"date": "2026-02-05", "close": 7.0567, "volume": 1390.0}, {"date": "2026-02-06", "close": 7.4377, "volume": 2997.0}, {"date": "2026-02-09", "close": 7.6508, "volume": 2753.0}, {"date": "2026-02-10", "close": 7.4497, "volume": 1207.0}, {"date": "2026-02-11", "close": 7.4167, "volume": 758.0}, {"date": "2026-02-12", "close": 7.2907, "volume": 2683.0}, {"date": "2026-02-13", "close": 7.4407, "volume": 3264.0}, {"date": "2026-02-17", "close": 8.2238, "volume": 6541.0}, {"date": "2026-02-18", "close": 8.2028, "volume": 1936.0}, {"date": "2026-02-19", "close": 7.4833, "volume": 4203.0}, {"date": "2026-02-20", "close": 7.5008, "volume": 2433.0}, {"date": "2026-02-23", "close": 7.1707, "volume": 1058.0}, {"date": "2026-02-24", "close": 7.0387, "volume": 93.0}, {"date": "2026-02-25", "close": 6.7177, "volume": 2850.0}, {"date": "2026-02-26", "close": 6.8107, "volume": 81.0}, {"date": "2026-02-27", "close": 6.6277, "volume": 2016.0}, {"date": "2026-03-02", "close": 6.5647, "volume": 63.0}, {"date": "2026-03-03", "close": 6.3306, "volume": 20.0}, {"date": "2026-03-04", "close": 6.6352, "volume": 669.0}, {"date": "2026-03-05", "close": 6.4338, "volume": 193.0}, {"date": "2026-03-06", "close": 6.3726, "volume": 242.0}, {"date": "2026-03-09", "close": 6.3486, "volume": 71.0}, {"date": "2026-03-10", "close": 6.5947, "volume": 3373.0}, {"date": "2026-03-11", "close": 6.5947, "volume": null}, {"date": "2026-03-12", "close": 6.5437, "volume": 3545.0}, {"date": "2026-03-13", "close": 6.5437, "volume": null}, {"date": "2026-03-16", "close": 5.7384, "volume": 325.0}, {"date": "2026-03-17", "close": 6.8089, "volume": 2088.0}, {"date": "2026-03-18", "close": 6.8089, "volume": null}, {"date": "2026-03-19", "close": 6.4026, "volume": 373.0}, {"date": "2026-03-20", "close": 6.4026, "volume": null}, {"date": "2026-03-23", "close": 6.1986, "volume": 2218.0}, {"date": "2026-03-24", "close": 5.9736, "volume": 183.0}, {"date": "2026-03-25", "close": 6.1206, "volume": 188.0}, {"date": "2026-03-26", "close": 6.1926, "volume": 347.0}, {"date": "2026-03-27", "close": 6.2106, "volume": 33.0}, {"date": "2026-03-30", "close": 6.2196, "volume": 7.0}, {"date": "2026-03-31", "close": 6.2706, "volume": 2166.0}, {"date": "2026-04-01", "close": 6.2706, "volume": null}, {"date": "2026-04-02", "close": 6.0186, "volume": 73.0}, {"date": "2026-04-06", "close": 6.5467, "volume": 234.0}, {"date": "2026-04-07", "close": 6.4506, "volume": 203.0}, {"date": "2026-04-08", "close": 6.3006, "volume": 133.0}, {"date": "2026-04-09", "close": 6.8077, "volume": 119.0}, {"date": "2026-04-10", "close": 6.5257, "volume": 283.0}, {"date": "2026-04-13", "close": 6.6955, "volume": 150.0}, {"date": "2026-04-14", "close": 6.8407, "volume": 657.0}, {"date": "2026-04-15", "close": 6.6607, "volume": 583.0}, {"date": "2026-04-16", "close": 6.8017, "volume": 320.0}, {"date": "2026-04-17", "close": 6.5137, "volume": 51.0}, {"date": "2026-04-20", "close": 7.8908, "volume": 10132.0}, {"date": "2026-04-21", "close": 7.9508, "volume": 6478.0}, {"date": "2026-04-22", "close": 8.0408, "volume": 1028.0}, {"date": "2026-04-23", "close": 8.4878, "volume": 2011.0}, {"date": "2026-04-24", "close": 7.934, "volume": 2223.0}, {"date": "2026-04-27", "close": 7.5896, "volume": 1539.0}, {"date": "2026-04-28", "close": 7.5008, "volume": 2591.0}, {"date": "2026-04-29", "close": 7.7798, "volume": 2532.0}, {"date": "2026-04-30", "close": 8.1056, "volume": 712.0}, {"date": "2026-05-01", "close": 7.5008, "volume": 778.0}, {"date": "2026-05-04", "close": 6.6517, "volume": 5138.0}, {"date": "2026-05-05", "close": 6.9007, "volume": 241.0}, {"date": "2026-05-06", "close": 7.1707, "volume": 67.0}, {"date": "2026-05-07", "close": 7.1392, "volume": 1179.0}, {"date": "2026-05-08", "close": 7.4407, "volume": 817.0}, {"date": "2026-05-11", "close": 7.3627, "volume": 1463.0}, {"date": "2026-05-12", "close": 6.9892, "volume": 168.0}, {"date": "2026-05-13", "close": 6.8764, "volume": 703.0}, {"date": "2026-05-14", "close": 7.0027, "volume": 949.0}, {"date": "2026-05-15", "close": 7.1452, "volume": 924.0}, {"date": "2026-05-18", "close": 7.1242, "volume": 236.0}, {"date": "2026-05-19", "close": 7.0567, "volume": 5950.0}, {"date": "2026-05-20", "close": 6.08, "volume": 2237890.0}, {"date": "2026-05-21", "close": 5.7, "volume": 468583.0}, {"date": "2026-05-22", "close": 5.85, "volume": 478037.0}, {"date": "2026-05-26", "close": 5.71, "volume": 114042.0}, {"date": "2026-05-27", "close": 5.51, "volume": 21550.0}, {"date": "2026-05-28", "close": 5.65, "volume": 25466.0}, {"date": "2026-05-29", "close": 5.965, "volume": 145781.0}, {"date": "2026-06-01", "close": 5.64, "volume": 59989.0}, {"date": "2026-06-02", "close": 5.85, "volume": 301297.0}, {"date": "2026-06-03", "close": 5.67, "volume": 191084.0}, {"date": "2026-06-04", "close": 5.64, "volume": 43672.0}, {"date": "2026-06-05", "close": 4.64, "volume": 188847.0}, {"date": "2026-06-08", "close": 5.16, "volume": 483010.0}, {"date": "2026-06-09", "close": 4.915, "volume": 141521.0}, {"date": "2026-06-10", "close": 4.67, "volume": 154238.0}, {"date": "2026-06-11", "close": 4.06, "volume": 106534.0}, {"date": "2026-06-12", "close": 4.55, "volume": 264959.0}, {"date": "2026-06-15", "close": 4.81, "volume": 134066.0}, {"date": "2026-06-16", "close": 4.19, "volume": 115718.0}, {"date": "2026-06-17", "close": 4.36, "volume": 101528.0}, {"date": "2026-06-18", "close": 5.025, "volume": 651280.0}, {"date": "2026-06-22", "close": 4.24, "volume": 168404.0}, {"date": "2026-06-23", "close": 4.17, "volume": 29754.0}, {"date": "2026-06-24", "close": 4.01, "volume": 11417.0}, {"date": "2026-06-25", "close": 4.06, "volume": 121614.0}, {"date": "2026-06-26", "close": 4.09, "volume": 340051.0}, {"date": "2026-06-29", "close": 4.45, "volume": 89481.0}, {"date": "2026-06-30", "close": 5.09, "volume": 240547.0}, {"date": "2026-07-01", "close": 5.0, "volume": 273376.0}, {"date": "2026-07-02", "close": 4.88, "volume": 69520.0}, {"date": "2026-07-06", "close": 4.87, "volume": 49968.0}, {"date": "2026-07-07", "close": 4.64, "volume": 35858.0}, {"date": "2026-07-08", "close": 4.54, "volume": 8930.0}, {"date": "2026-07-09", "close": 4.57, "volume": 8610.0}, {"date": "2026-07-10", "close": 4.59, "volume": 10673.0}, {"date": "2026-07-13", "close": 4.62, "volume": 12850.0}, {"date": "2026-07-14", "close": 4.11, "volume": 266452.0}, {"date": "2026-07-15", "close": 4.74, "volume": 140155.0}, {"date": "2026-07-16", "close": 4.96, "volume": 124848.0}, {"date": "2026-07-17", "close": 5.01, "volume": 47588.0}, {"date": "2026-07-20", "close": 4.79, "volume": 39104.0}, {"date": "2026-07-21", "close": 4.75, "volume": 14049.0}, {"date": "2026-07-22", "close": 4.54, "volume": 16290.0}, {"date": "2026-07-23", "close": 4.75, "volume": 58109.0}, {"date": "2026-07-24", "close": 4.68, "volume": 17810.0}, {"date": "2026-07-27", "close": 4.92, "volume": 13026.0}, {"date": "2026-07-28", "close": 4.76, "volume": 22940.0}, {"date": "2026-07-29", "close": 4.67, "volume": 17255.0}, {"date": "2026-07-30", "close": 4.69, "volume": 23086.0}, {"date": "2026-07-31", "close": 4.85, "volume": 28918.0}, {"date": "2026-08-03", "close": 4.85, "volume": 30819.0}, {"date": "2026-08-04", "close": 4.77, "volume": 15732.0}, {"date": "2026-08-05", "close": 5.05, "volume": 42683.0}, {"date": "2026-08-06", "close": 5.15, "volume": 29851.0}, {"date": "2026-08-07", "close": 5.05, "volume": 30198.0}, {"date": "2026-08-10", "close": 4.85, "volume": 13233.0}, {"date": "2026-08-11", "close": 4.68, "volume": 39993.0}, {"date": "2026-08-12", "close": 4.75, "volume": 7332.0}, {"date": "2026-08-13", "close": 4.83, "volume": 42710.0}, {"date": "2026-08-14", "close": 4.79, "volume": 23281.0}, {"date": "2026-08-17", "close": 4.77, "volume": 21304.0}, {"date": "2026-08-18", "close": 4.78, "volume": 46498.0}, {"date": "2026-08-19", "close": 4.73, "volume": 25502.0}, {"date": "2026-08-20", "close": 4.87, "volume": 14769.0}, {"date": "2026-08-21", "close": 5.0, "volume": 25847.0}, {"date": "2026-08-24", "close": 4.98, "volume": 15468.0}, {"date": "2026-08-25", "close": 4.9, "volume": 9981.0}, {"date": "2026-08-26", "close": 4.9, "volume": 14681.0}, {"date": "2026-08-27", "close": 4.89, "volume": 18873.0}, {"date": "2026-08-28", "close": 4.925, "volume": 10656.0}, {"date": "2026-08-31", "close": 4.91, "volume": 30546.0}, {"date": "2026-09-01", "close": 4.99, "volume": 14984.0}, {"date": "2026-09-02", "close": 4.75, "volume": 76080.0}, {"date": "2026-09-03", "close": 4.7, "volume": 9144.0}, {"date": "2026-09-04", "close": 4.775, "volume": 4407.0}, {"date": "2026-09-08", "close": 4.84, "volume": 172049.0}, {"date": "2026-09-09", "close": 4.35, "volume": 206646.0}, {"date": "2026-09-10", "close": 4.5, "volume": 161499.0}, {"date": "2026-09-11", "close": 4.42, "volume": 39054.0}, {"date": "2026-09-14", "close": 4.76, "volume": 111598.0}, {"date": "2026-09-15", "close": 5.07, "volume": 125517.0}, {"date": "2026-09-16", "close": 4.9, "volume": 59766.0}, {"date": "2026-09-17", "close": 4.96, "volume": 60925.0}, {"date": "2026-09-18", "close": 4.95, "volume": 47183.0}, {"date": "2026-09-21", "close": 4.84, "volume": 85898.0}, {"date": "2026-09-22", "close": 4.96, "volume": 31080.0}], "refreshing": true}