{"ticker": "OPTX", "overview": {"cik": "1866816", "ticker": "OPTX", "name": "SYNTEC OPTICS HOLDINGS, INC.", "industry": "Optical Instruments & Lenses", "country": "United States", "sic": "3827", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001493152-26-040178", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-040058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036869", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-29", "title": "Form EFFECT", "accession": "9999999995-26-002494", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-29", "title": "Form 424B3", "accession": "0001493152-26-035266", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-23", "title": "IPO registration", "accession": "0001493152-26-034282", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-18", "title": "Form DRS", "accession": "0001493152-26-029292", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001493152-26-026374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023833", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020749", "price_sensitive": false}, {"form": "424B4", "date": "2026-04-30", "title": "Form 424B4", "accession": "0001493152-26-019779", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019769", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001362", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-28", "title": "Form CORRESP", "accession": "0001493152-26-019309", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-27", "title": "Form CORRESP", "accession": "0001493152-26-019081", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-27", "title": "IPO registration", "accession": "0001493152-26-019077", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003990", "price_sensitive": false}, {"form": "DRS", "date": "2026-04-14", "title": "Form DRS", "accession": "0001493152-26-016518", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014180", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "Insider transaction", "accession": "0001493152-26-007711", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "Insider transaction", "accession": "0001493152-26-007709", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "Insider transaction", "accession": "0001493152-26-007707", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001493152-26-003285", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-08", "title": "Proxy statement", "accession": "0001493152-25-026656", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-11-28", "title": "Form PRE 14A", "accession": "0001493152-25-025403", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 79896.34580000001, "sell_n": 0, "sell_sum": 0, "net": 79896.34580000001, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "OPTX", "has_prices": true, "as_of": "2026-09-22", "last": 7.34, "prev_close": 7.89, "change": -0.5499999999999998, "change_pct": -0.06970849176172368, "session_volume": 510716.0, "vwap_5": 7.361759574856053, "vwap_20": 7.504449851152002, "vwap_60": 8.317842715730684, "vwap_250": 5.77907385155401, "high_52w": 14.11, "low_52w": 1.25, "avg_volume_20": 312533.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-043480", "src": "13DG", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Alok Kapoor", "who_key": "Kapoor Alok", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "Kapoor Alok moves to a 73.56% activist stake in OPTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1890832/0001493152-26-043480-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61366}, {"id": "0001493152-26-040178", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Albert Manzone", "who_key": "Manzone Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79896.34580000001, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The boardroom is buying: $80K of OPTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315226040178/0001493152-26-040178-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001493152-26-007707", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Brent D. Rosenthal", "who_key": "Rosenthal Brent D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315226007707/0001493152-26-007707-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001493152-26-007709", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Albert Manzone", "who_key": "Manzone Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315226007709/0001493152-26-007709-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001493152-26-007711", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Walter A. Bishop", "who_key": "Bishop Walter A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315226007711/0001493152-26-007711-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001493152-25-017361", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Walter A. Bishop", "who_key": "Bishop Walter A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315225017361/0001493152-25-017361-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982966}, {"id": "0001493152-25-017409", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Albert Manzone", "who_key": "Manzone Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315225017409/0001493152-25-017409-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982966}, {"id": "0001493152-25-017411", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Brent D. Rosenthal", "who_key": "Rosenthal Brent D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315225017411/0001493152-25-017411-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982966}], "recent_buys": [{"id": "0001493152-26-040178", "src": "INSIDERS", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Albert Manzone", "who_key": "Manzone Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79896.34580000001, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The boardroom is buying: $80K of OPTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315226040178/0001493152-26-040178-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}], "institutional": [{"id": "13DG-0001493152-26-043480", "src": "13DG", "ticker": "OPTX", "cik": "1866816", "company": "Syntec Optics Holdings, Inc.", "company_raw": "SYNTEC OPTICS HOLDINGS, INC.", "who": "Alok Kapoor", "who_key": "Kapoor Alok", "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": "Optical Instruments & Lenses", "country": "United States", "headline": "Kapoor Alok moves to a 73.56% activist stake in OPTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1890832/0001493152-26-043480-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61366}], "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": "Syntec Optics Holdings, Inc. - Warrant", "new_value": "SYNTEC OPTICS HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866816", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866816", "applied": 1, "detected_at": "2026-10-26T18:52:36.172008"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OPTX", "new_value": "Syntec Optics Holdings, Inc. - Class A Common Stock", "effective": "", "evidence": "OPTX is listed again under the same company (Syntec Optics Holdings, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.940907"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OPTXW", "new_value": "Syntec Optics Holdings, Inc. - Warrant", "effective": "", "evidence": "OPTXW is listed again under the same company (Syntec Optics Holdings, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.632154"}]}, "key_people": [{"who": "Albert Manzone", "who_key": "Manzone Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 79896.34580000001, "sold": 0, "net": 79896.34580000001, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 79896.34580000001, "date": "2026-08-19", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315226040178/0001493152-26-040178-index.htm"}], "latest": {"action": "BUY", "amount": 79896.34580000001, "date": "2026-08-19", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1866816/000149315226040178/0001493152-26-040178-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 79896.34580000001}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001493152-26-040178", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-040058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036869", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-29", "title": "Form EFFECT", "accession": "9999999995-26-002494", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-29", "title": "Form 424B3", "accession": "0001493152-26-035266", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-23", "title": "IPO registration", "accession": "0001493152-26-034282", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-18", "title": "Form DRS", "accession": "0001493152-26-029292", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001493152-26-026374", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023833", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020749", "price_sensitive": false}, {"form": "424B4", "date": "2026-04-30", "title": "Form 424B4", "accession": "0001493152-26-019779", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019769", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001362", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-28", "title": "Form CORRESP", "accession": "0001493152-26-019309", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-27", "title": "Form CORRESP", "accession": "0001493152-26-019081", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-27", "title": "IPO registration", "accession": "0001493152-26-019077", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003990", "price_sensitive": false}, {"form": "DRS", "date": "2026-04-14", "title": "Form DRS", "accession": "0001493152-26-016518", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014180", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "Insider transaction", "accession": "0001493152-26-007711", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "Insider transaction", "accession": "0001493152-26-007709", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "Insider transaction", "accession": "0001493152-26-007707", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001493152-26-003285", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-08", "title": "Proxy statement", "accession": "0001493152-25-026656", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-11-28", "title": "Form PRE 14A", "accession": "0001493152-25-025403", "price_sensitive": false}], "performance": {"ticker": "OPTX", "has_prices": true, "summary": {"n": 1, "avg": -0.12878338278931759, "win_rate": 0.0, "best": -0.12878338278931759, "worst": -0.12878338278931759, "as_of": "2026-09-22"}, "buys": [{"who": "Manzone Albert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79896.34580000001, "date": "2026-08-19", "score": 40.9, "ref_price": 8.425, "return": -0.12878338278931759}]}, "price_series": [{"date": "2022-01-24", "close": 9.89, "volume": null}, {"date": "2022-01-25", "close": 9.89, "volume": null}, {"date": "2022-01-26", "close": 9.84, "volume": 5451.0}, {"date": "2022-01-27", "close": 9.84, "volume": null}, {"date": "2022-01-28", "close": 9.85, "volume": 60500.0}, {"date": "2022-01-31", "close": 10.0, "volume": 63923.0}, {"date": "2022-02-01", "close": 9.93, "volume": 13466.0}, {"date": "2022-02-02", "close": 9.9, "volume": 3262.0}, {"date": "2022-02-03", "close": 9.9, "volume": null}, {"date": "2022-02-04", "close": 9.9, "volume": null}, {"date": "2022-02-07", "close": 9.9, "volume": null}, {"date": "2022-02-08", "close": 9.9, "volume": null}, {"date": "2022-02-09", "close": 9.9099, "volume": 700.0}, {"date": "2022-02-10", "close": 9.9, "volume": 10201.0}, {"date": "2022-02-11", "close": 9.9, "volume": null}, {"date": "2022-02-14", "close": 9.94, "volume": 900.0}, {"date": "2022-02-15", "close": 9.94, "volume": null}, {"date": "2022-02-16", "close": 9.94, "volume": null}, {"date": "2022-02-17", "close": 9.94, "volume": null}, {"date": "2022-02-18", "close": 9.94, "volume": null}, {"date": "2022-02-22", "close": 9.92, "volume": 34163.0}, {"date": "2022-02-23", "close": 9.92, "volume": null}, {"date": "2022-02-24", "close": 9.92, "volume": 24915.0}, {"date": "2022-02-25", "close": 9.92, "volume": null}, {"date": "2022-02-28", "close": 9.92, "volume": null}, {"date": "2022-03-01", "close": 9.95, "volume": 160008.0}, {"date": "2022-03-02", "close": 9.9501, "volume": 100727.0}, {"date": "2022-03-03", "close": 9.95, "volume": 13681.0}, {"date": "2022-03-04", "close": 9.95, "volume": 79235.0}, {"date": "2022-03-07", "close": 9.95, "volume": null}, {"date": "2022-03-08", "close": 9.98, "volume": 5040.0}, {"date": "2022-03-09", "close": 9.98, "volume": null}, {"date": "2022-03-10", "close": 9.9601, "volume": 582.0}, {"date": "2022-03-11", "close": 9.97, "volume": 102598.0}, {"date": "2022-03-14", "close": 9.97, "volume": null}, {"date": "2022-03-15", "close": 9.98, "volume": 193188.0}, {"date": "2022-03-16", "close": 9.98, "volume": null}, {"date": "2022-03-17", "close": 9.94, "volume": 2633.0}, {"date": "2022-03-18", "close": 9.95, "volume": 2987.0}, {"date": "2022-03-21", "close": 9.9499, "volume": 1100.0}, {"date": "2022-03-22", "close": 9.9499, "volume": null}, {"date": "2022-03-23", "close": 9.96, "volume": 521.0}, {"date": "2022-03-24", "close": 9.96, "volume": null}, {"date": "2022-03-25", "close": 9.94, "volume": 2112.0}, {"date": "2022-03-28", "close": 9.95, "volume": 105.0}, {"date": "2022-03-29", "close": 9.95, "volume": null}, {"date": "2022-03-30", "close": 9.95, "volume": null}, {"date": "2022-03-31", "close": 9.95, "volume": null}, {"date": "2022-04-01", "close": 9.95, "volume": null}, {"date": "2022-04-04", "close": 9.95, "volume": 260.0}, {"date": "2022-04-05", "close": 9.97, "volume": 2701.0}, {"date": "2022-04-06", "close": 9.96, "volume": 983.0}, {"date": "2022-04-07", "close": 9.96, "volume": null}, {"date": "2022-04-08", "close": 9.97, "volume": 200.0}, {"date": "2022-04-11", "close": 9.98, "volume": 840.0}, {"date": "2022-04-12", "close": 9.97, "volume": 4000.0}, {"date": "2022-04-13", "close": 9.99, "volume": 1326.0}, {"date": "2022-04-14", "close": 9.99, "volume": 291993.0}, {"date": "2022-04-18", "close": 9.99, "volume": null}, {"date": "2022-04-19", "close": 9.99, "volume": null}, {"date": "2022-04-20", "close": 9.98, "volume": 39500.0}, {"date": "2022-04-21", "close": 9.99, "volume": 7765.0}, {"date": "2022-04-22", "close": 9.99, "volume": 17358.0}, {"date": "2022-04-25", "close": 9.99, "volume": 57171.0}, {"date": "2022-04-26", "close": 10.01, "volume": 9958.0}, {"date": "2022-04-27", "close": 10.01, "volume": null}, {"date": "2022-04-28", "close": 10.01, "volume": 641443.0}, {"date": "2022-04-29", "close": 10.01, "volume": null}, {"date": "2022-05-02", "close": 10.01, "volume": 594728.0}, {"date": "2022-05-03", "close": 10.0, "volume": 6943.0}, {"date": "2022-05-04", "close": 10.01, "volume": 966.0}, {"date": "2022-05-05", "close": 10.0, "volume": 2900.0}, {"date": "2022-05-06", "close": 9.99, "volume": 55865.0}, {"date": "2022-05-09", "close": 9.99, "volume": 23326.0}, {"date": "2022-05-10", "close": 9.9701, "volume": 3458.0}, {"date": "2022-05-11", "close": 9.98, "volume": 27093.0}, {"date": "2022-05-12", "close": 9.98, "volume": null}, {"date": "2022-05-13", "close": 9.975, "volume": 1103.0}, {"date": "2022-05-16", "close": 9.975, "volume": null}, {"date": "2022-05-17", "close": 9.975, "volume": null}, {"date": "2022-05-18", "close": 9.96, "volume": 705.0}, {"date": "2022-05-19", "close": 9.95, "volume": 29626.0}, {"date": "2022-05-20", "close": 9.99, "volume": 11650.0}, {"date": "2022-05-23", "close": 9.99, "volume": null}, {"date": "2022-05-24", "close": 9.99, "volume": null}, {"date": "2022-05-25", "close": 9.99, "volume": null}, {"date": "2022-05-26", "close": 9.99, "volume": null}, {"date": "2022-05-27", "close": 9.99, "volume": null}, {"date": "2022-05-31", "close": 9.99, "volume": null}, {"date": "2022-06-01", "close": 9.99, "volume": null}, {"date": "2022-06-02", "close": 9.99, "volume": null}, {"date": "2022-06-03", "close": 10.0, "volume": 2948.0}, {"date": "2022-06-06", "close": 10.01, "volume": 165.0}, {"date": "2022-06-07", "close": 10.01, "volume": null}, {"date": "2022-06-08", "close": 10.01, "volume": null}, {"date": "2022-06-09", "close": 10.01, "volume": null}, {"date": "2022-06-10", "close": 10.01, "volume": null}, {"date": "2022-06-13", "close": 10.01, "volume": null}, {"date": "2022-06-14", "close": 10.01, "volume": null}, {"date": "2022-06-15", "close": 10.0, "volume": 229.0}, {"date": "2022-06-16", "close": 10.0, "volume": 17693.0}, {"date": "2022-06-17", "close": 9.98, "volume": 50652.0}, {"date": "2022-06-21", "close": 10.01, "volume": 268.0}, {"date": "2022-06-22", "close": 9.985, "volume": 164.0}, {"date": "2022-06-23", "close": 10.0, "volume": 101443.0}, {"date": "2022-06-24", "close": 10.0, "volume": null}, {"date": "2022-06-27", "close": 10.0, "volume": 3204.0}, {"date": "2022-06-28", "close": 10.009, "volume": 52057.0}, {"date": "2022-06-29", "close": 10.009, "volume": null}, {"date": "2022-06-30", "close": 9.99, "volume": 49184.0}, {"date": "2022-07-01", "close": 9.99, "volume": null}, {"date": "2022-07-05", "close": 10.01, "volume": 21754.0}, {"date": "2022-07-06", "close": 10.0145, "volume": 10916.0}, {"date": "2022-07-07", "close": 10.01, "volume": 4501.0}, {"date": "2022-07-08", "close": 10.0101, "volume": 1483.0}, {"date": "2022-07-11", "close": 10.01, "volume": 1575.0}, {"date": "2022-07-12", "close": 10.01, "volume": null}, {"date": "2022-07-13", "close": 9.98, "volume": 31780.0}, {"date": "2022-07-14", "close": 10.01, "volume": 233155.0}, {"date": "2022-07-15", "close": 10.02, "volume": 151.0}, {"date": "2022-07-18", "close": 10.03, "volume": 151.0}, {"date": "2022-07-19", "close": 10.03, "volume": 20065.0}, {"date": "2022-07-20", "close": 10.03, "volume": null}, {"date": "2022-07-21", "close": 10.03, "volume": null}, {"date": "2022-07-22", "close": 10.03, "volume": null}, {"date": "2022-07-25", "close": 10.04, "volume": 10004.0}, {"date": "2022-07-26", "close": 10.04, "volume": null}, {"date": "2022-07-27", "close": 10.04, "volume": null}, {"date": "2022-07-28", "close": 10.03, "volume": 6972.0}, {"date": "2022-07-29", "close": 10.03, "volume": 5598.0}, {"date": "2022-08-01", "close": 10.04, "volume": 4224.0}, {"date": "2022-08-02", "close": 10.04, "volume": 1797.0}, {"date": "2022-08-03", "close": 10.04, "volume": 150430.0}, {"date": "2022-08-04", "close": 10.04, "volume": 651.0}, {"date": "2022-08-05", "close": 10.04, "volume": null}, {"date": "2022-08-08", "close": 10.04, "volume": null}, {"date": "2022-08-09", "close": 10.045, "volume": 199501.0}, {"date": "2022-08-10", "close": 10.045, "volume": null}, {"date": "2022-08-11", "close": 10.045, "volume": null}, {"date": "2022-08-12", "close": 10.05, "volume": 102.0}, {"date": "2022-08-15", "close": 10.06, "volume": 6897.0}, {"date": "2022-08-16", "close": 10.07, "volume": 33186.0}, {"date": "2022-08-17", "close": 10.07, "volume": null}, {"date": "2022-08-18", "close": 10.07, "volume": null}, {"date": "2022-08-19", "close": 10.01, "volume": 102.0}, {"date": "2022-08-22", "close": 10.01, "volume": null}, {"date": "2022-08-23", "close": 10.07, "volume": 6947.0}, {"date": "2022-08-24", "close": 10.06, "volume": 4961.0}, {"date": "2022-08-25", "close": 10.06, "volume": null}, {"date": "2022-08-26", "close": 10.05, "volume": 2276.0}, {"date": "2022-08-29", "close": 10.05, "volume": 707.0}, {"date": "2022-08-30", "close": 10.05, "volume": 1105.0}, {"date": "2022-08-31", "close": 10.02, "volume": 18269.0}, {"date": "2022-09-01", "close": 10.02, "volume": null}, {"date": "2022-09-02", "close": 10.02, "volume": null}, {"date": "2022-09-06", "close": 10.05, "volume": 154405.0}, {"date": "2022-09-07", "close": 10.05, "volume": null}, {"date": "2022-09-08", "close": 10.045, "volume": 141920.0}, {"date": "2022-09-09", "close": 10.06, "volume": 47205.0}, {"date": "2022-09-12", "close": 10.05, "volume": 208.0}, {"date": "2022-09-13", "close": 10.05, "volume": null}, {"date": "2022-09-14", "close": 10.02, "volume": 5002.0}, {"date": "2022-09-15", "close": 10.05, "volume": 152.0}, {"date": "2022-09-16", "close": 10.05, "volume": 11165.0}, {"date": "2022-09-19", "close": 10.05, "volume": 204.0}, {"date": "2022-09-20", "close": 10.05, "volume": 185.0}, {"date": "2022-09-21", "close": 10.06, "volume": 116.0}, {"date": "2022-09-22", "close": 10.06, "volume": 122.0}, {"date": "2022-09-23", "close": 10.06, "volume": null}, {"date": "2022-09-26", "close": 10.06, "volume": 203.0}, {"date": "2022-09-27", "close": 10.06, "volume": 236.0}, {"date": "2022-09-28", "close": 10.06, "volume": null}, {"date": "2022-09-29", "close": 10.06, "volume": null}, {"date": "2022-09-30", "close": 10.06, "volume": null}, {"date": "2022-10-03", "close": 10.02, "volume": 1216.0}, {"date": "2022-10-04", "close": 10.02, "volume": null}, {"date": "2022-10-05", "close": 10.02, "volume": null}, {"date": "2022-10-06", "close": 10.02, "volume": null}, {"date": "2022-10-07", "close": 10.02, "volume": null}, {"date": "2022-10-10", "close": 10.02, "volume": null}, {"date": "2022-10-11", "close": 10.02, "volume": null}, {"date": "2022-10-12", "close": 10.02, "volume": null}, {"date": "2022-10-13", "close": 10.06, "volume": 11304.0}, {"date": "2022-10-14", "close": 10.06, "volume": null}, {"date": "2022-10-17", "close": 10.06, "volume": null}, {"date": "2022-10-18", "close": 10.07, "volume": 37002.0}, {"date": "2022-10-19", "close": 10.07, "volume": null}, {"date": "2022-10-20", "close": 10.07, "volume": 28699.0}, {"date": "2022-10-21", "close": 10.08, "volume": 42300.0}, {"date": "2022-10-24", "close": 10.08, "volume": null}, {"date": "2022-10-25", "close": 10.1, "volume": 78703.0}, {"date": "2022-10-26", "close": 10.1, "volume": null}, {"date": "2022-10-27", "close": 10.09, "volume": 500.0}, {"date": "2022-10-28", "close": 10.09, "volume": null}, {"date": "2022-10-31", "close": 10.1, "volume": 30380.0}, {"date": "2022-11-01", "close": 10.105, "volume": 1700.0}, {"date": "2022-11-02", "close": 10.11, "volume": 50559.0}, {"date": "2022-11-03", "close": 10.13, "volume": 7125.0}, {"date": "2022-11-04", "close": 10.13, "volume": null}, {"date": "2022-11-07", "close": 10.13, "volume": null}, {"date": "2022-11-08", "close": 10.14, "volume": 2515.0}, {"date": "2022-11-09", "close": 10.15, "volume": 51063.0}, {"date": "2022-11-10", "close": 10.14, "volume": 72828.0}, {"date": "2022-11-11", "close": 10.13, "volume": 201.0}, {"date": "2022-11-14", "close": 10.11, "volume": 63525.0}, {"date": "2022-11-15", "close": 10.11, "volume": 9413.0}, {"date": "2022-11-16", "close": 10.12, "volume": 7163.0}, {"date": "2022-11-17", "close": 10.12, "volume": 1100.0}, {"date": "2022-11-18", "close": 10.13, "volume": 2528.0}, {"date": "2022-11-21", "close": 10.13, "volume": 400.0}, {"date": "2022-11-22", "close": 10.17, "volume": 135175.0}, {"date": "2022-11-23", "close": 10.19, "volume": 8621.0}, {"date": "2022-11-25", "close": 10.19, "volume": 132904.0}, {"date": "2022-11-28", "close": 10.23, "volume": 751495.0}, {"date": "2022-11-29", "close": 10.23, "volume": null}, {"date": "2022-11-30", "close": 10.23, "volume": null}, {"date": "2022-12-01", "close": 10.23, "volume": null}, {"date": "2022-12-02", "close": 10.23, "volume": 100.0}, {"date": "2022-12-05", "close": 10.23, "volume": null}, {"date": "2022-12-06", "close": 10.23, "volume": null}, {"date": "2022-12-07", "close": 10.22, "volume": 4574.0}, {"date": "2022-12-08", "close": 10.22, "volume": null}, {"date": "2022-12-09", "close": 10.22, "volume": null}, {"date": "2022-12-12", "close": 10.05, "volume": 9804.0}, {"date": "2022-12-13", "close": 10.29, "volume": 116040.0}, {"date": "2022-12-14", "close": 10.35, "volume": 11543.0}, {"date": "2022-12-15", "close": 10.16, "volume": 200426.0}, {"date": "2022-12-16", "close": 10.29, "volume": 70797.0}, {"date": "2022-12-19", "close": 9.87, "volume": 580.0}, {"date": "2022-12-20", "close": 10.61, "volume": 75956.0}, {"date": "2022-12-21", "close": 10.12, "volume": 392328.0}, {"date": "2022-12-22", "close": 10.185, "volume": 1525.0}, {"date": "2022-12-23", "close": 9.92, "volume": 148644.0}, {"date": "2022-12-27", "close": 9.92, "volume": 12797.0}, {"date": "2022-12-28", "close": 9.92, "volume": 7300.0}, {"date": "2022-12-29", "close": 10.0, "volume": 3842.0}, {"date": "2022-12-30", "close": 10.0, "volume": 17909.0}, {"date": "2023-01-03", "close": 10.0, "volume": 1502.0}, {"date": "2023-01-04", "close": 10.03, "volume": 30706.0}, {"date": "2023-01-05", "close": 9.98, "volume": 63080.0}, {"date": "2023-01-06", "close": 9.99, "volume": 180501.0}, {"date": "2023-01-09", "close": 10.0, "volume": 2140.0}, {"date": "2023-01-10", "close": 10.02, "volume": 2033.0}, {"date": "2023-01-11", "close": 10.02, "volume": 927.0}, {"date": "2023-01-12", "close": 10.04, "volume": 903.0}, {"date": "2023-01-13", "close": 10.08, "volume": 1096.0}, {"date": "2023-01-17", "close": 10.1, "volume": 21826.0}, {"date": "2023-01-18", "close": 10.1, "volume": 566.0}, {"date": "2023-01-19", "close": 10.11, "volume": 14372.0}, {"date": "2023-01-20", "close": 10.25, "volume": 11850.0}, {"date": "2023-01-23", "close": 10.2, "volume": 715.0}, {"date": "2023-01-24", "close": 10.15, "volume": 7553.0}, {"date": "2023-01-25", "close": 10.15, "volume": null}, {"date": "2023-01-26", "close": 10.15, "volume": null}, {"date": "2023-01-27", "close": 10.15, "volume": null}, {"date": "2023-01-30", "close": 10.15, "volume": 172.0}, {"date": "2023-01-31", "close": 10.15, "volume": 366.0}, {"date": "2023-02-01", "close": 10.19, "volume": 1019.0}, {"date": "2023-02-02", "close": 10.19, "volume": null}, {"date": "2023-02-03", "close": 10.19, "volume": null}, {"date": "2023-02-06", "close": 10.16, "volume": 25105.0}, {"date": "2023-02-07", "close": 10.1575, "volume": 18603.0}, {"date": "2023-02-08", "close": 10.15, "volume": 1597.0}, {"date": "2023-02-09", "close": 10.155, "volume": 32996.0}, {"date": "2023-02-10", "close": 10.1499, "volume": 9643.0}, {"date": "2023-02-13", "close": 10.15, "volume": 59592.0}, {"date": "2023-02-14", "close": 10.16, "volume": 4400.0}, {"date": "2023-02-15", "close": 10.16, "volume": 219.0}, {"date": "2023-02-16", "close": 10.16, "volume": 254.0}, {"date": "2023-02-17", "close": 10.2, "volume": 4977.0}, {"date": "2023-02-21", "close": 10.17, "volume": 345.0}, {"date": "2023-02-22", "close": 10.17, "volume": 300.0}, {"date": "2023-02-23", "close": 10.17, "volume": null}, {"date": "2023-02-24", "close": 10.17, "volume": null}, {"date": "2023-02-27", "close": 10.17, "volume": null}, {"date": "2023-02-28", "close": 10.17, "volume": null}, {"date": "2023-03-01", "close": 10.17, "volume": null}, {"date": "2023-03-02", "close": 10.17, "volume": null}, {"date": "2023-03-03", "close": 10.18, "volume": 100.0}, {"date": "2023-03-06", "close": 10.17, "volume": 100.0}, {"date": "2023-03-07", "close": 10.19, "volume": 15509.0}, {"date": "2023-03-08", "close": 10.19, "volume": null}, {"date": "2023-03-09", "close": 10.19, "volume": null}, {"date": "2023-03-10", "close": 10.19, "volume": null}, {"date": "2023-03-13", "close": 10.19, "volume": 894.0}, {"date": "2023-03-14", "close": 10.19, "volume": null}, {"date": "2023-03-15", "close": 10.19, "volume": null}, {"date": "2023-03-16", "close": 10.19, "volume": null}, {"date": "2023-03-17", "close": 10.15, "volume": 126.0}, {"date": "2023-03-20", "close": 10.2, "volume": 163.0}, {"date": "2023-03-21", "close": 10.2, "volume": 199.0}, {"date": "2023-03-22", "close": 10.2, "volume": null}, {"date": "2023-03-23", "close": 10.2, "volume": 1000.0}, {"date": "2023-03-24", "close": 10.2, "volume": 1691.0}, {"date": "2023-03-27", "close": 10.2, "volume": null}, {"date": "2023-03-28", "close": 10.2, "volume": null}, {"date": "2023-03-29", "close": 10.2, "volume": null}, {"date": "2023-03-30", "close": 10.2, "volume": null}, {"date": "2023-03-31", "close": 10.2, "volume": null}, {"date": "2023-04-03", "close": 10.19, "volume": 420.0}, {"date": "2023-04-04", "close": 10.19, "volume": null}, {"date": "2023-04-05", "close": 10.19, "volume": 100.0}, {"date": "2023-04-06", "close": 10.19, "volume": 100.0}, {"date": "2023-04-10", "close": 10.19, "volume": 100.0}, {"date": "2023-04-11", "close": 10.235, "volume": 198.0}, {"date": "2023-04-12", "close": 10.21, "volume": 400.0}, {"date": "2023-04-13", "close": 10.2, "volume": 100.0}, {"date": "2023-04-14", "close": 10.22, "volume": 100.0}, {"date": "2023-04-17", "close": 10.22, "volume": 100.0}, {"date": "2023-04-18", "close": 10.22, "volume": null}, {"date": "2023-04-19", "close": 10.22, "volume": null}, {"date": "2023-04-20", "close": 10.22, "volume": null}, {"date": "2023-04-21", "close": 10.22, "volume": null}, {"date": "2023-04-24", "close": 10.25, "volume": 138.0}, {"date": "2023-04-25", "close": 10.25, "volume": null}, {"date": "2023-04-26", "close": 10.25, "volume": null}, {"date": "2023-04-27", "close": 10.25, "volume": null}, {"date": "2023-04-28", "close": 10.25, "volume": null}, {"date": "2023-05-01", "close": 10.2499, "volume": 1706.0}, {"date": "2023-05-02", "close": 10.2499, "volume": null}, {"date": "2023-05-03", "close": 10.2499, "volume": null}, {"date": "2023-05-04", "close": 10.2499, "volume": null}, {"date": "2023-05-05", "close": 10.2499, "volume": null}, {"date": "2023-05-08", "close": 10.24, "volume": 1299.0}, {"date": "2023-05-09", "close": 10.24, "volume": null}, {"date": "2023-05-10", "close": 10.25, "volume": 1300.0}, {"date": "2023-05-11", "close": 10.35, "volume": 5308.0}, {"date": "2023-05-12", "close": 10.35, "volume": 2900.0}, {"date": "2023-05-15", "close": 10.32, "volume": 216.0}, {"date": "2023-05-16", "close": 10.32, "volume": 4451.0}, {"date": "2023-05-17", "close": 10.32, "volume": 127.0}, {"date": "2023-05-18", "close": 10.32, "volume": 102.0}, {"date": "2023-05-19", "close": 10.32, "volume": null}, {"date": "2023-05-22", "close": 10.32, "volume": null}, {"date": "2023-05-23", "close": 10.32, "volume": null}, {"date": "2023-05-24", "close": 10.32, "volume": null}, {"date": "2023-05-25", "close": 10.32, "volume": null}, {"date": "2023-05-26", "close": 10.32, "volume": null}, {"date": "2023-05-30", "close": 10.32, "volume": null}, {"date": "2023-05-31", "close": 10.34, "volume": 167610.0}, {"date": "2023-06-01", "close": 10.34, "volume": null}, {"date": "2023-06-02", "close": 10.32, "volume": 4405.0}, {"date": "2023-06-05", "close": 10.35, "volume": 2412.0}, {"date": "2023-06-06", "close": 10.3498, "volume": 202.0}, {"date": "2023-06-07", "close": 10.35, "volume": 198.0}, {"date": "2023-06-08", "close": 10.35, "volume": 101.0}, {"date": "2023-06-09", "close": 10.34, "volume": 5900.0}, {"date": "2023-06-12", "close": 10.34, "volume": null}, {"date": "2023-06-13", "close": 10.35, "volume": 8800.0}, {"date": "2023-06-14", "close": 10.35, "volume": null}, {"date": "2023-06-15", "close": 10.4, "volume": 1876.0}, {"date": "2023-06-16", "close": 10.42, "volume": 300.0}, {"date": "2023-06-20", "close": 10.5, "volume": 326.0}, {"date": "2023-06-21", "close": 10.5, "volume": null}, {"date": "2023-06-22", "close": 10.5, "volume": null}, {"date": "2023-06-23", "close": 10.5, "volume": null}, {"date": "2023-06-26", "close": 10.5, "volume": null}, {"date": "2023-06-27", "close": 10.5, "volume": null}, {"date": "2023-06-28", "close": 10.42, "volume": 100.0}, {"date": "2023-06-29", "close": 10.42, "volume": 266.0}, {"date": "2023-06-30", "close": 10.42, "volume": null}, {"date": "2023-07-03", "close": 10.42, "volume": null}, {"date": "2023-07-05", "close": 10.42, "volume": null}, {"date": "2023-07-06", "close": 10.42, "volume": null}, {"date": "2023-07-07", "close": 10.42, "volume": null}, {"date": "2023-07-10", "close": 10.5, "volume": 563.0}, {"date": "2023-07-11", "close": 10.42, "volume": 213.0}, {"date": "2023-07-12", "close": 10.42, "volume": null}, {"date": "2023-07-13", "close": 10.42, "volume": null}, {"date": "2023-07-14", "close": 10.42, "volume": null}, {"date": "2023-07-17", "close": 10.42, "volume": null}, {"date": "2023-07-18", "close": 10.42, "volume": null}, {"date": "2023-07-19", "close": 10.42, "volume": null}, {"date": "2023-07-20", "close": 10.49, "volume": 2098.0}, {"date": "2023-07-21", "close": 10.49, "volume": null}, {"date": "2023-07-24", "close": 10.49, "volume": null}, {"date": "2023-07-25", "close": 10.49, "volume": 755.0}, {"date": "2023-07-26", "close": 10.49, "volume": null}, {"date": "2023-07-27", "close": 10.49, "volume": 500.0}, {"date": "2023-07-28", "close": 10.49, "volume": null}, {"date": "2023-07-31", "close": 10.49, "volume": null}, {"date": "2023-08-01", "close": 10.49, "volume": null}, {"date": "2023-08-02", "close": 10.6, "volume": 40163.0}, {"date": "2023-08-03", "close": 10.57, "volume": 10651.0}, {"date": "2023-08-04", "close": 10.57, "volume": null}, {"date": "2023-08-07", "close": 10.57, "volume": null}, {"date": "2023-08-08", "close": 10.57, "volume": null}, {"date": "2023-08-09", "close": 10.57, "volume": null}, {"date": "2023-08-10", "close": 10.57, "volume": null}, {"date": "2023-08-11", "close": 10.57, "volume": null}, {"date": "2023-08-14", "close": 10.57, "volume": null}, {"date": "2023-08-15", "close": 10.55, "volume": 200039.0}, {"date": "2023-08-16", "close": 10.55, "volume": null}, {"date": "2023-08-17", "close": 10.55, "volume": null}, {"date": "2023-08-18", "close": 10.55, "volume": null}, {"date": "2023-08-21", "close": 10.55, "volume": null}, {"date": "2023-08-22", "close": 10.55, "volume": null}, {"date": "2023-08-23", "close": 10.55, "volume": null}, {"date": "2023-08-24", "close": 10.55, "volume": 674.0}, {"date": "2023-08-25", "close": 10.55, "volume": null}, {"date": "2023-08-28", "close": 10.55, "volume": 2530.0}, {"date": "2023-08-29", "close": 10.55, "volume": null}, {"date": "2023-08-30", "close": 10.55, "volume": null}, {"date": "2023-08-31", "close": 10.55, "volume": null}, {"date": "2023-09-01", "close": 10.55, "volume": null}, {"date": "2023-09-05", "close": 10.55, "volume": null}, {"date": "2023-09-06", "close": 10.55, "volume": null}, {"date": "2023-09-07", "close": 10.55, "volume": 2076.0}, {"date": "2023-09-08", "close": 10.55, "volume": 2527.0}, {"date": "2023-09-11", "close": 10.55, "volume": null}, {"date": "2023-09-12", "close": 10.55, "volume": null}, {"date": "2023-09-13", "close": 10.55, "volume": null}, {"date": "2023-09-14", "close": 10.55, "volume": null}, {"date": "2023-09-15", "close": 10.55, "volume": null}, {"date": "2023-09-18", "close": 10.55, "volume": 205.0}, {"date": "2023-09-19", "close": 10.55, "volume": null}, {"date": "2023-09-20", "close": 10.55, "volume": null}, {"date": "2023-09-21", "close": 10.55, "volume": null}, {"date": "2023-09-22", "close": 10.55, "volume": null}, {"date": "2023-09-25", "close": 10.6, "volume": 14739.0}, {"date": "2023-09-26", "close": 10.635, "volume": 101.0}, {"date": "2023-09-27", "close": 10.61, "volume": 348.0}, {"date": "2023-09-28", "close": 10.61, "volume": null}, {"date": "2023-09-29", "close": 10.6, "volume": 1066.0}, {"date": "2023-10-02", "close": 10.6, "volume": null}, {"date": "2023-10-03", "close": 10.6, "volume": null}, {"date": "2023-10-04", "close": 10.6, "volume": null}, {"date": "2023-10-05", "close": 10.63, "volume": 19421.0}, {"date": "2023-10-06", "close": 10.6501, "volume": 2971.0}, {"date": "2023-10-09", "close": 10.65, "volume": 3314.0}, {"date": "2023-10-10", "close": 10.6501, "volume": 70726.0}, {"date": "2023-10-11", "close": 10.6501, "volume": null}, {"date": "2023-10-12", "close": 10.6501, "volume": null}, {"date": "2023-10-13", "close": 10.65, "volume": 111.0}, {"date": "2023-10-16", "close": 10.65, "volume": null}, {"date": "2023-10-17", "close": 10.65, "volume": null}, {"date": "2023-10-18", "close": 10.65, "volume": 57503.0}, {"date": "2023-10-19", "close": 10.65, "volume": null}, {"date": "2023-10-20", "close": 10.67, "volume": 63753.0}, {"date": "2023-10-23", "close": 10.67, "volume": null}, {"date": "2023-10-24", "close": 10.6401, "volume": 5585.0}, {"date": "2023-10-25", "close": 10.68, "volume": 3550.0}, {"date": "2023-10-26", "close": 10.37, "volume": 236996.0}, {"date": "2023-10-27", "close": 10.5, "volume": 13960.0}, {"date": "2023-10-30", "close": 12.22, "volume": 10824.0}, {"date": "2023-10-31", "close": 10.854, "volume": 37324.0}, {"date": "2023-11-01", "close": 10.14, "volume": 2333.0}, {"date": "2023-11-02", "close": 10.7, "volume": 3393037.0}, {"date": "2023-11-03", "close": 9.3, "volume": 188141.0}, {"date": "2023-11-06", "close": 7.94, "volume": 94210.0}, {"date": "2023-11-07", "close": 8.44, "volume": 190625.0}, {"date": "2023-11-08", "close": 5.2, "volume": 132776.0}, {"date": "2023-11-09", "close": 3.95, "volume": 54203.0}, {"date": "2023-11-10", "close": 5.57, "volume": 1149489.0}, {"date": "2023-11-13", "close": 4.4, "volume": 138514.0}, {"date": "2023-11-14", "close": 5.08, "volume": 93508.0}, {"date": "2023-11-15", "close": 4.61, "volume": 23112.0}, {"date": "2023-11-16", "close": 5.15, "volume": 134409.0}, {"date": "2023-11-17", "close": 8.96, "volume": 12455730.0}, {"date": "2023-11-20", "close": 7.43, "volume": 887191.0}, {"date": "2023-11-21", "close": 6.24, "volume": 147870.0}, {"date": "2023-11-22", "close": 5.445, "volume": 157456.0}, {"date": "2023-11-24", "close": 5.26, "volume": 13161.0}, {"date": "2023-11-27", "close": 5.43, "volume": 53095.0}, {"date": "2023-11-28", "close": 5.6, "volume": 104757.0}, {"date": "2023-11-29", "close": 5.96, "volume": 61045.0}, {"date": "2023-11-30", "close": 5.89, "volume": 45414.0}, {"date": "2023-12-01", "close": 5.71, "volume": 49565.0}, {"date": "2023-12-04", "close": 5.8, "volume": 80833.0}, {"date": "2023-12-05", "close": 6.05, "volume": 19716.0}, {"date": "2023-12-06", "close": 5.77, "volume": 42572.0}, {"date": "2023-12-07", "close": 5.7, "volume": 35252.0}, {"date": "2023-12-08", "close": 5.72, "volume": 14445.0}, {"date": "2023-12-11", "close": 5.83, "volume": 51979.0}, {"date": "2023-12-12", "close": 5.54, "volume": 24363.0}, {"date": "2023-12-13", "close": 5.48, "volume": 7113.0}, {"date": "2023-12-14", "close": 5.46, "volume": 17737.0}, {"date": "2023-12-15", "close": 5.53, "volume": 28876.0}, {"date": "2023-12-18", "close": 5.2248, "volume": 34837.0}, {"date": "2023-12-19", "close": 5.42, "volume": 15699.0}, {"date": "2023-12-20", "close": 5.19, "volume": 8843.0}, {"date": "2023-12-21", "close": 5.499, "volume": 2285.0}, {"date": "2023-12-22", "close": 5.5, "volume": 8218.0}, {"date": "2023-12-26", "close": 5.48, "volume": 10718.0}, {"date": "2023-12-27", "close": 5.1005, "volume": 22660.0}, {"date": "2023-12-28", "close": 4.96, "volume": 7681.0}, {"date": "2023-12-29", "close": 5.03, "volume": 11667.0}, {"date": "2024-01-02", "close": 4.58, "volume": 6460.0}, {"date": "2024-01-03", "close": 4.84, "volume": 6076.0}, {"date": "2024-01-04", "close": 4.9, "volume": 2523.0}, {"date": "2024-01-05", "close": 4.8475, "volume": 3731.0}, {"date": "2024-01-08", "close": 4.78, "volume": 886.0}, {"date": "2024-01-09", "close": 4.6634, "volume": 739.0}, {"date": "2024-01-10", "close": 4.51, "volume": 13560.0}, {"date": "2024-01-11", "close": 4.5661, "volume": 11696.0}, {"date": "2024-01-12", "close": 4.49, "volume": 3920.0}, {"date": "2024-01-16", "close": 4.06, "volume": 470.0}, {"date": "2024-01-17", "close": 3.35, "volume": 21555.0}, {"date": "2024-01-18", "close": 3.7199, "volume": 9857.0}, {"date": "2024-01-19", "close": 3.9, "volume": 27548.0}, {"date": "2024-01-22", "close": 3.87, "volume": 8749.0}, {"date": "2024-01-23", "close": 3.75, "volume": 2935.0}, {"date": "2024-01-24", "close": 3.9, "volume": 3551.0}, {"date": "2024-01-25", "close": 3.86, "volume": 12425.0}, {"date": "2024-01-26", "close": 3.76, "volume": 1254.0}, {"date": "2024-01-29", "close": 4.0964, "volume": 11709.0}, {"date": "2024-01-30", "close": 4.57, "volume": 14307.0}, {"date": "2024-01-31", "close": 4.52, "volume": 2859.0}, {"date": "2024-02-01", "close": 4.49, "volume": 2853.0}, {"date": "2024-02-02", "close": 4.49, "volume": 828.0}, {"date": "2024-02-05", "close": 4.6, "volume": 7453.0}, {"date": "2024-02-06", "close": 4.54, "volume": 2792.0}, {"date": "2024-02-07", "close": 4.54, "volume": 3672.0}, {"date": "2024-02-08", "close": 4.57, "volume": 4605.0}, {"date": "2024-02-09", "close": 4.56, "volume": 2366.0}, {"date": "2024-02-12", "close": 4.6, "volume": 2669.0}, {"date": "2024-02-13", "close": 5.67, "volume": 23523.0}, {"date": "2024-02-14", "close": 5.0, "volume": 15084.0}, {"date": "2024-02-15", "close": 5.4567, "volume": 29130.0}, {"date": "2024-02-16", "close": 5.25, "volume": 4102.0}, {"date": "2024-02-20", "close": 5.53, "volume": 1781.0}, {"date": "2024-02-21", "close": 5.25, "volume": 7720.0}, {"date": "2024-02-22", "close": 5.19, "volume": 6143.0}, {"date": "2024-02-23", "close": 5.1999, "volume": 2614.0}, {"date": "2024-02-26", "close": 4.76, "volume": 4160.0}, {"date": "2024-02-27", "close": 5.0, "volume": 3511.0}, {"date": "2024-02-28", "close": 4.91, "volume": 6261.0}, {"date": "2024-02-29", "close": 5.14, "volume": 1121.0}, {"date": "2024-03-01", "close": 5.11, "volume": 4315.0}, {"date": "2024-03-04", "close": 5.6, "volume": 45388.0}, {"date": "2024-03-05", "close": 5.42, "volume": 45131.0}, {"date": "2024-03-06", "close": 6.01, "volume": 22699.0}, {"date": "2024-03-07", "close": 6.13, "volume": 21700.0}, {"date": "2024-03-08", "close": 6.36, "volume": 12112.0}, {"date": "2024-03-11", "close": 6.5, "volume": 19784.0}, {"date": "2024-03-12", "close": 6.5, "volume": 22642.0}, {"date": "2024-03-13", "close": 6.2, "volume": 21154.0}, {"date": "2024-03-14", "close": 6.5, "volume": 18531.0}, {"date": "2024-03-15", "close": 6.0, "volume": 67107.0}, {"date": "2024-03-18", "close": 6.25, "volume": 4587.0}, {"date": "2024-03-19", "close": 6.04, "volume": 7223.0}, {"date": "2024-03-20", "close": 6.25, "volume": 3311.0}, {"date": "2024-03-21", "close": 5.61, "volume": 5287.0}, {"date": "2024-03-22", "close": 5.88, "volume": 2373.0}, {"date": "2024-03-25", "close": 5.525, "volume": 770.0}, {"date": "2024-03-26", "close": 4.09, "volume": 32041.0}, {"date": "2024-03-27", "close": 3.91, "volume": 12757.0}, {"date": "2024-03-28", "close": 3.8, "volume": 4474.0}, {"date": "2024-04-01", "close": 3.88, "volume": 5356.0}, {"date": "2024-04-02", "close": 4.015, "volume": 3822.0}, {"date": "2024-04-03", "close": 3.99, "volume": 3853.0}, {"date": "2024-04-04", "close": 3.6964, "volume": 5235.0}, {"date": "2024-04-05", "close": 3.5, "volume": 1613.0}, {"date": "2024-04-08", "close": 3.4, "volume": 5639.0}, {"date": "2024-04-09", "close": 3.63, "volume": 5154.0}, {"date": "2024-04-10", "close": 3.385, "volume": 10456.0}, {"date": "2024-04-11", "close": 3.52, "volume": 8780.0}, {"date": "2024-04-12", "close": 3.38, "volume": 7863.0}, {"date": "2024-04-15", "close": 3.37, "volume": 9744.0}, {"date": "2024-04-16", "close": 3.165, "volume": 4738.0}, {"date": "2024-04-17", "close": 3.02, "volume": 5167.0}, {"date": "2024-04-18", "close": 3.14, "volume": 5721.0}, {"date": "2024-04-19", "close": 3.215, "volume": 3353.0}, {"date": "2024-04-22", "close": 3.71, "volume": 3020.0}, {"date": "2024-04-23", "close": 3.55, "volume": 2755.0}, {"date": "2024-04-24", "close": 3.4, "volume": 1106.0}, {"date": "2024-04-25", "close": 3.63, "volume": 2281.0}, {"date": "2024-04-26", "close": 3.72, "volume": 1176.0}, {"date": "2024-04-29", "close": 3.71, "volume": 1733.0}, {"date": "2024-04-30", "close": 3.34, "volume": 647.0}, {"date": "2024-05-01", "close": 3.6744, "volume": 1399.0}, {"date": "2024-05-02", "close": 3.25, "volume": 3876.0}, {"date": "2024-05-03", "close": 3.4, "volume": 2481.0}, {"date": "2024-05-06", "close": 3.55, "volume": 2574.0}, {"date": "2024-05-07", "close": 3.36, "volume": 4745.0}, {"date": "2024-05-08", "close": 3.2021, "volume": 6696.0}, {"date": "2024-05-09", "close": 3.03, "volume": 1918.0}, {"date": "2024-05-10", "close": 3.05, "volume": 12367.0}, {"date": "2024-05-13", "close": 3.0, "volume": 9110.0}, {"date": "2024-05-14", "close": 3.15, "volume": 13031.0}, {"date": "2024-05-15", "close": 3.16, "volume": 13611.0}, {"date": "2024-05-16", "close": 3.16, "volume": 6790.0}, {"date": "2024-05-17", "close": 3.15, "volume": 2656.0}, {"date": "2024-05-20", "close": 3.29, "volume": 2248.0}, {"date": "2024-05-21", "close": 3.32, "volume": 8755.0}, {"date": "2024-05-22", "close": 3.28, "volume": 1203.0}, {"date": "2024-05-23", "close": 2.985, "volume": 4204.0}, {"date": "2024-05-24", "close": 3.05, "volume": 6594.0}, {"date": "2024-05-28", "close": 3.25, "volume": 2397.0}, {"date": "2024-05-29", "close": 3.1, "volume": 2783.0}, {"date": "2024-05-30", "close": 3.07, "volume": 6164.0}, {"date": "2024-05-31", "close": 3.05, "volume": 1578.0}, {"date": "2024-06-03", "close": 3.08, "volume": 7405.0}, {"date": "2024-06-04", "close": 2.94, "volume": 661.0}, {"date": "2024-06-05", "close": 2.65, "volume": 33599.0}, {"date": "2024-06-06", "close": 2.55, "volume": 10503.0}, {"date": "2024-06-07", "close": 2.5444, "volume": 16534.0}, {"date": "2024-06-10", "close": 2.42, "volume": 12419.0}, {"date": "2024-06-11", "close": 2.64, "volume": 9946.0}, {"date": "2024-06-12", "close": 2.74, "volume": 3039.0}, {"date": "2024-06-13", "close": 2.74, "volume": null}, {"date": "2024-06-14", "close": 2.55, "volume": 4025.0}, {"date": "2024-06-17", "close": 2.5476, "volume": 1797.0}, {"date": "2024-06-18", "close": 2.1, "volume": 8441.0}, {"date": "2024-06-20", "close": 2.24, "volume": 17119.0}, {"date": "2024-06-21", "close": 2.6, "volume": 31295.0}, {"date": "2024-06-24", "close": 2.45, "volume": 7637.0}, {"date": "2024-06-25", "close": 2.35, "volume": 1575.0}, {"date": "2024-06-26", "close": 3.85, "volume": 35424450.0}, {"date": "2024-06-27", "close": 3.36, "volume": 1482812.0}, {"date": "2024-06-28", "close": 3.05, "volume": 318305.0}, {"date": "2024-07-01", "close": 2.83, "volume": 126081.0}, {"date": "2024-07-02", "close": 2.5, "volume": 133570.0}, {"date": "2024-07-03", "close": 2.41, "volume": 123752.0}, {"date": "2024-07-05", "close": 2.16, "volume": 67702.0}, {"date": "2024-07-08", "close": 2.19, "volume": 177490.0}, {"date": "2024-07-09", "close": 2.1, "volume": 158325.0}, {"date": "2024-07-10", "close": 1.96, "volume": 237137.0}, {"date": "2024-07-11", "close": 1.98, "volume": 138859.0}, {"date": "2024-07-12", "close": 1.94, "volume": 764305.0}, {"date": "2024-07-15", "close": 1.97, "volume": 98966.0}, {"date": "2024-07-16", "close": 1.92, "volume": 89404.0}, {"date": "2024-07-17", "close": 1.87, "volume": 62290.0}, {"date": "2024-07-18", "close": 1.83, "volume": 64566.0}, {"date": "2024-07-19", "close": 1.74, "volume": 109344.0}, {"date": "2024-07-22", "close": 1.72, "volume": 34804.0}, {"date": "2024-07-23", "close": 1.68, "volume": 35939.0}, {"date": "2024-07-24", "close": 1.77, "volume": 47532.0}, {"date": "2024-07-25", "close": 1.66, "volume": 83269.0}, {"date": "2024-07-26", "close": 1.65, "volume": 34576.0}, {"date": "2024-07-29", "close": 1.6, "volume": 45422.0}, {"date": "2024-07-30", "close": 1.57, "volume": 64441.0}, {"date": "2024-07-31", "close": 1.53, "volume": 54155.0}, {"date": "2024-08-01", "close": 1.48, "volume": 56239.0}, {"date": "2024-08-02", "close": 1.36, "volume": 42379.0}, {"date": "2024-08-05", "close": 1.18, "volume": 82060.0}, {"date": "2024-08-06", "close": 1.15, "volume": 24362.0}, {"date": "2024-08-07", "close": 1.12, "volume": 11629.0}, {"date": "2024-08-08", "close": 1.11, "volume": 20439.0}, {"date": "2024-08-09", "close": 1.1, "volume": 59772.0}, {"date": "2024-08-12", "close": 1.14, "volume": 8724.0}, {"date": "2024-08-13", "close": 1.08, "volume": 16295.0}, {"date": "2024-08-14", "close": 1.47, "volume": 301060.0}, {"date": "2024-08-15", "close": 1.82, "volume": 740173.0}, {"date": "2024-08-16", "close": 1.78, "volume": 158198.0}, {"date": "2024-08-19", "close": 1.8, "volume": 50224.0}, {"date": "2024-08-20", "close": 1.66, "volume": 18575.0}, {"date": "2024-08-21", "close": 1.51, "volume": 42514.0}, {"date": "2024-08-22", "close": 1.49, "volume": 18135.0}, {"date": "2024-08-23", "close": 1.515, "volume": 7801.0}, {"date": "2024-08-26", "close": 1.53, "volume": 11469.0}, {"date": "2024-08-27", "close": 1.463, "volume": 13701.0}, {"date": "2024-08-28", "close": 1.41, "volume": 9396.0}, {"date": "2024-08-29", "close": 1.412, "volume": 6368.0}, {"date": "2024-08-30", "close": 1.43, "volume": 17962.0}, {"date": "2024-09-03", "close": 1.31, "volume": 10016.0}, {"date": "2024-09-04", "close": 1.32, "volume": 4287.0}, {"date": "2024-09-05", "close": 1.19, "volume": 11091.0}, {"date": "2024-09-06", "close": 1.14, "volume": 19129.0}, {"date": "2024-09-09", "close": 1.19, "volume": 7428.0}, {"date": "2024-09-10", "close": 1.19, "volume": 5824.0}, {"date": "2024-09-11", "close": 1.17, "volume": 19910.0}, {"date": "2024-09-12", "close": 1.31, "volume": 13207.0}, {"date": "2024-09-13", "close": 1.37, "volume": 41539.0}, {"date": "2024-09-16", "close": 1.293, "volume": 21822.0}, {"date": "2024-09-17", "close": 1.3, "volume": 4188.0}, {"date": "2024-09-18", "close": 1.18, "volume": 33008.0}, {"date": "2024-09-19", "close": 1.17, "volume": 11045.0}, {"date": "2024-09-20", "close": 1.32, "volume": 28342.0}, {"date": "2024-09-23", "close": 1.24, "volume": 6713.0}, {"date": "2024-09-24", "close": 1.19, "volume": 140630.0}, {"date": "2024-09-25", "close": 1.19, "volume": 22248.0}, {"date": "2024-09-26", "close": 1.21, "volume": 22368.0}, {"date": "2024-09-27", "close": 1.24, "volume": 9518.0}, {"date": "2024-09-30", "close": 1.23, "volume": 16000.0}, {"date": "2024-10-01", "close": 1.173, "volume": 8367.0}, {"date": "2024-10-02", "close": 1.23, "volume": 17291.0}, {"date": "2024-10-03", "close": 1.21, "volume": 7185.0}, {"date": "2024-10-04", "close": 1.27, "volume": 12939.0}, {"date": "2024-10-07", "close": 1.28, "volume": 12847.0}, {"date": "2024-10-08", "close": 1.3, "volume": 7241.0}, {"date": "2024-10-09", "close": 1.23, "volume": 10373.0}, {"date": "2024-10-10", "close": 1.25, "volume": 5375.0}, {"date": "2024-10-11", "close": 1.34, "volume": 40765.0}, {"date": "2024-10-14", "close": 1.4599, "volume": 23028.0}, {"date": "2024-10-15", "close": 1.39, "volume": 9551.0}, {"date": "2024-10-16", "close": 1.38, "volume": 8637.0}, {"date": "2024-10-17", "close": 1.3801, "volume": 11329.0}, {"date": "2024-10-18", "close": 1.34, "volume": 20771.0}, {"date": "2024-10-21", "close": 1.36, "volume": 26998.0}, {"date": "2024-10-22", "close": 1.36, "volume": 19076.0}, {"date": "2024-10-23", "close": 1.38, "volume": 11246.0}, {"date": "2024-10-24", "close": 1.75, "volume": 712997.0}, {"date": "2024-10-25", "close": 1.54, "volume": 62123.0}, {"date": "2024-10-28", "close": 1.57, "volume": 25310.0}, {"date": "2024-10-29", "close": 1.41, "volume": 23645.0}, {"date": "2024-10-30", "close": 1.46, "volume": 30004.0}, {"date": "2024-10-31", "close": 1.35, "volume": 20015.0}, {"date": "2024-11-01", "close": 1.39, "volume": 19711.0}, {"date": "2024-11-04", "close": 1.36, "volume": 11994.0}, {"date": "2024-11-05", "close": 1.37, "volume": 23357.0}, {"date": "2024-11-06", "close": 1.405, "volume": 7009.0}, {"date": "2024-11-07", "close": 1.41, "volume": 16910.0}, {"date": "2024-11-08", "close": 1.4154, "volume": 62433.0}, {"date": "2024-11-11", "close": 1.53, "volume": 33209.0}, {"date": "2024-11-12", "close": 1.49, "volume": 7197.0}, {"date": "2024-11-13", "close": 1.55, "volume": 28646.0}, {"date": "2024-11-14", "close": 1.51, "volume": 14910.0}, {"date": "2024-11-15", "close": 1.04, "volume": 304785.0}, {"date": "2024-11-18", "close": 0.9901, "volume": 108075.0}, {"date": "2024-11-19", "close": 0.9186, "volume": 87925.0}, {"date": "2024-11-20", "close": 0.8945, "volume": 67164.0}, {"date": "2024-11-21", "close": 0.898, "volume": 61295.0}, {"date": "2024-11-22", "close": 0.8755, "volume": 33568.0}, {"date": "2024-11-25", "close": 0.8681, "volume": 119547.0}, {"date": "2024-11-26", "close": 0.86, "volume": 130050.0}, {"date": "2024-11-27", "close": 0.8686, "volume": 158009.0}, {"date": "2024-11-29", "close": 0.8839, "volume": 73837.0}, {"date": "2024-12-02", "close": 0.8799, "volume": 163810.0}, {"date": "2024-12-03", "close": 0.9279, "volume": 155684.0}, {"date": "2024-12-04", "close": 0.935, "volume": 114388.0}, {"date": "2024-12-05", "close": 0.95, "volume": 115991.0}, {"date": "2024-12-06", "close": 0.92, "volume": 220620.0}, {"date": "2024-12-09", "close": 0.93, "volume": 200677.0}, {"date": "2024-12-10", "close": 0.93, "volume": 168553.0}, {"date": "2024-12-11", "close": 1.33, "volume": 9216215.0}, {"date": "2024-12-12", "close": 1.02, "volume": 1955863.0}, {"date": "2024-12-13", "close": 0.9856, "volume": 406806.0}, {"date": "2024-12-16", "close": 1.78, "volume": 15838830.0}, {"date": "2024-12-17", "close": 3.53, "volume": 93203730.0}, {"date": "2024-12-18", "close": 2.54, "volume": 4493001.0}, {"date": "2024-12-19", "close": 1.94, "volume": 1519495.0}, {"date": "2024-12-20", "close": 3.5, "volume": 38881130.0}, {"date": "2024-12-23", "close": 3.12, "volume": 2264336.0}, {"date": "2024-12-24", "close": 3.38, "volume": 1976518.0}, {"date": "2024-12-26", "close": 3.45, "volume": 1722796.0}, {"date": "2024-12-27", "close": 3.34, "volume": 3686521.0}, {"date": "2024-12-30", "close": 3.37, "volume": 847968.0}, {"date": "2024-12-31", "close": 2.52, "volume": 774316.0}, {"date": "2025-01-02", "close": 2.68, "volume": 591334.0}, {"date": "2025-01-03", "close": 3.09, "volume": 590055.0}, {"date": "2025-01-06", "close": 2.81, "volume": 496397.0}, {"date": "2025-01-07", "close": 2.84, "volume": 250437.0}, {"date": "2025-01-08", "close": 2.42, "volume": 343747.0}, {"date": "2025-01-10", "close": 2.64, "volume": 228889.0}, {"date": "2025-01-13", "close": 2.08, "volume": 271794.0}, {"date": "2025-01-14", "close": 2.21, "volume": 163590.0}, {"date": "2025-01-15", "close": 2.05, "volume": 301808.0}, {"date": "2025-01-16", "close": 2.04, "volume": 267855.0}, {"date": "2025-01-17", "close": 1.92, "volume": 329601.0}, {"date": "2025-01-21", "close": 1.78, "volume": 183945.0}, {"date": "2025-01-22", "close": 1.79, "volume": 281718.0}, {"date": "2025-01-23", "close": 2.15, "volume": 494777.0}, {"date": "2025-01-24", "close": 2.1, "volume": 179823.0}, {"date": "2025-01-27", "close": 1.96, "volume": 122837.0}, {"date": "2025-01-28", "close": 2.32, "volume": 238681.0}, {"date": "2025-01-29", "close": 2.14, "volume": 221165.0}, {"date": "2025-01-30", "close": 2.25, "volume": 153388.0}, {"date": "2025-01-31", "close": 2.12, "volume": 111977.0}, {"date": "2025-02-03", "close": 2.03, "volume": 110146.0}, {"date": "2025-02-04", "close": 2.0, "volume": 47800.0}, {"date": "2025-02-05", "close": 1.95, "volume": 51809.0}, {"date": "2025-02-06", "close": 1.93, "volume": 40150.0}, {"date": "2025-02-07", "close": 1.9, "volume": 54424.0}, {"date": "2025-02-10", "close": 1.78, "volume": 95348.0}, {"date": "2025-02-11", "close": 1.76, "volume": 52732.0}, {"date": "2025-02-12", "close": 1.74, "volume": 44342.0}, {"date": "2025-02-13", "close": 1.73, "volume": 119272.0}, {"date": "2025-02-14", "close": 1.75, "volume": 66922.0}, {"date": "2025-02-18", "close": 1.69, "volume": 78181.0}, {"date": "2025-02-19", "close": 1.63, "volume": 58524.0}, {"date": "2025-02-20", "close": 1.58, "volume": 81871.0}, {"date": "2025-02-21", "close": 1.6, "volume": 84909.0}, {"date": "2025-02-24", "close": 1.46, "volume": 103933.0}, {"date": "2025-02-25", "close": 1.41, "volume": 60249.0}, {"date": "2025-02-26", "close": 1.39, "volume": 37699.0}, {"date": "2025-02-27", "close": 1.31, "volume": 69846.0}, {"date": "2025-02-28", "close": 1.33, "volume": 70034.0}, {"date": "2025-03-03", "close": 1.11, "volume": 143007.0}, {"date": "2025-03-04", "close": 1.25, "volume": 123894.0}, {"date": "2025-03-05", "close": 1.28, "volume": 133666.0}, {"date": "2025-03-06", "close": 1.32, "volume": 31719.0}, {"date": "2025-03-07", "close": 1.28, "volume": 25870.0}, {"date": "2025-03-10", "close": 1.37, "volume": 1283181.0}, {"date": "2025-03-11", "close": 1.37, "volume": 59570.0}, {"date": "2025-03-12", "close": 1.28, "volume": 50344.0}, {"date": "2025-03-13", "close": 1.29, "volume": 32763.0}, {"date": "2025-03-14", "close": 1.25, "volume": 54613.0}, {"date": "2025-03-17", "close": 1.27, "volume": 46247.0}, {"date": "2025-03-18", "close": 1.39, "volume": 114226.0}, {"date": "2025-03-19", "close": 1.5, "volume": 126821.0}, {"date": "2025-03-20", "close": 1.4764, "volume": 30542.0}, {"date": "2025-03-21", "close": 1.46, "volume": 24798.0}, {"date": "2025-03-24", "close": 1.43, "volume": 75935.0}, {"date": "2025-03-25", "close": 1.52, "volume": 109639.0}, {"date": "2025-03-26", "close": 1.5, "volume": 26294.0}, {"date": "2025-03-27", "close": 1.48, "volume": 34222.0}, {"date": "2025-03-28", "close": 1.35, "volume": 81079.0}, {"date": "2025-03-31", "close": 1.2101, "volume": 93729.0}, {"date": "2025-04-01", "close": 1.25, "volume": 27460.0}, {"date": "2025-04-02", "close": 1.25, "volume": 32506.0}, {"date": "2025-04-03", "close": 1.2, "volume": 34653.0}, {"date": "2025-04-04", "close": 1.14, "volume": 46536.0}, {"date": "2025-04-07", "close": 1.11, "volume": 71837.0}, {"date": "2025-04-08", "close": 1.0401, "volume": 47294.0}, {"date": "2025-04-09", "close": 1.1511, "volume": 27924.0}, {"date": "2025-04-10", "close": 1.07, "volume": 97250.0}, {"date": "2025-04-11", "close": 1.1, "volume": 24121.0}, {"date": "2025-04-14", "close": 1.1, "volume": 57131.0}, {"date": "2025-04-15", "close": 1.41, "volume": 991473.0}, {"date": "2025-04-16", "close": 1.32, "volume": 55143.0}, {"date": "2025-04-17", "close": 1.24, "volume": 31902.0}, {"date": "2025-04-21", "close": 1.24, "volume": 72060.0}, {"date": "2025-04-22", "close": 1.43, "volume": 939731.0}, {"date": "2025-04-23", "close": 1.43, "volume": 133856.0}, {"date": "2025-04-24", "close": 1.6, "volume": 127670.0}, {"date": "2025-04-25", "close": 1.55, "volume": 59411.0}, {"date": "2025-04-28", "close": 1.48, "volume": 63086.0}, {"date": "2025-04-29", "close": 1.51, "volume": 38158.0}, {"date": "2025-04-30", "close": 1.45, "volume": 25720.0}, {"date": "2025-05-01", "close": 1.47, "volume": 31888.0}, {"date": "2025-05-02", "close": 1.47, "volume": 16370.0}, {"date": "2025-05-05", "close": 1.52, "volume": 40387.0}, {"date": "2025-05-06", "close": 1.6, "volume": 52203.0}, {"date": "2025-05-07", "close": 1.52, "volume": 23642.0}, {"date": "2025-05-08", "close": 1.48, "volume": 21444.0}, {"date": "2025-05-09", "close": 1.44, "volume": 21192.0}, {"date": "2025-05-12", "close": 1.5, "volume": 24928.0}, {"date": "2025-05-13", "close": 1.48, "volume": 26236.0}, {"date": "2025-05-14", "close": 1.43, "volume": 35444.0}, {"date": "2025-05-15", "close": 1.36, "volume": 25339.0}, {"date": "2025-05-16", "close": 1.42, "volume": 34104.0}, {"date": "2025-05-19", "close": 1.58, "volume": 82461.0}, {"date": "2025-05-20", "close": 1.59, "volume": 60009.0}, {"date": "2025-05-21", "close": 1.415, "volume": 93872.0}, {"date": "2025-05-22", "close": 1.64, "volume": 81555.0}, {"date": "2025-05-23", "close": 1.73, "volume": 265607.0}, {"date": "2025-05-27", "close": 1.79, "volume": 98571.0}, {"date": "2025-05-28", "close": 1.76, "volume": 45786.0}, {"date": "2025-05-29", "close": 1.725, "volume": 34313.0}, {"date": "2025-05-30", "close": 1.66, "volume": 37826.0}, {"date": "2025-06-02", "close": 1.59, "volume": 27974.0}, {"date": "2025-06-03", "close": 1.55, "volume": 45662.0}, {"date": "2025-06-04", "close": 1.57, "volume": 29995.0}, {"date": "2025-06-05", "close": 1.42, "volume": 116037.0}, {"date": "2025-06-06", "close": 1.46, "volume": 79765.0}, {"date": "2025-06-09", "close": 1.57, "volume": 179920.0}, {"date": "2025-06-10", "close": 1.59, "volume": 51361.0}, {"date": "2025-06-11", "close": 1.59, "volume": 113318.0}, {"date": "2025-06-12", "close": 1.5, "volume": 53773.0}, {"date": "2025-06-13", "close": 1.37, "volume": 72046.0}, {"date": "2025-06-16", "close": 1.26, "volume": 132107.0}, {"date": "2025-06-17", "close": 1.24, "volume": 55457.0}, {"date": "2025-06-18", "close": 1.29, "volume": 80118.0}, {"date": "2025-06-20", "close": 1.27, "volume": 93343.0}, {"date": "2025-06-23", "close": 1.33, "volume": 64362.0}, {"date": "2025-06-24", "close": 1.35, "volume": 26410.0}, {"date": "2025-06-25", "close": 1.3, "volume": 45471.0}, {"date": "2025-06-26", "close": 1.33, "volume": 30982.0}, {"date": "2025-06-27", "close": 1.41, "volume": 123408.0}, {"date": "2025-06-30", "close": 1.34, "volume": 49659.0}, {"date": "2025-07-01", "close": 1.37, "volume": 47733.0}, {"date": "2025-07-02", "close": 1.39, "volume": 25365.0}, {"date": "2025-07-03", "close": 1.37, "volume": 20241.0}, {"date": "2025-07-07", "close": 1.38, "volume": 27014.0}, {"date": "2025-07-08", "close": 1.38, "volume": 54618.0}, {"date": "2025-07-09", "close": 1.35, "volume": 34638.0}, {"date": "2025-07-10", "close": 1.335, "volume": 30235.0}, {"date": "2025-07-11", "close": 1.34, "volume": 22397.0}, {"date": "2025-07-14", "close": 1.33, "volume": 30287.0}, {"date": "2025-07-15", "close": 1.295, "volume": 52317.0}, {"date": "2025-07-16", "close": 1.3, "volume": 15410.0}, {"date": "2025-07-17", "close": 1.32, "volume": 72119.0}, {"date": "2025-07-18", "close": 1.59, "volume": 361857.0}, {"date": "2025-07-21", "close": 1.69, "volume": 414697.0}, {"date": "2025-07-22", "close": 1.62, "volume": 117955.0}, {"date": "2025-07-23", "close": 1.8, "volume": 131227.0}, {"date": "2025-07-24", "close": 2.27, "volume": 508837.0}, {"date": "2025-07-25", "close": 2.002, "volume": 349835.0}, {"date": "2025-07-28", "close": 2.1, "volume": 100874.0}, {"date": "2025-07-29", "close": 1.89, "volume": 74037.0}, {"date": "2025-07-30", "close": 2.09, "volume": 256203.0}, {"date": "2025-07-31", "close": 1.8, "volume": 104932.0}, {"date": "2025-08-01", "close": 1.71, "volume": 94557.0}, {"date": "2025-08-04", "close": 1.69, "volume": 55429.0}, {"date": "2025-08-05", "close": 1.65, "volume": 44993.0}, {"date": "2025-08-06", "close": 1.56, "volume": 99913.0}, {"date": "2025-08-07", "close": 1.59, "volume": 44276.0}, {"date": "2025-08-08", "close": 1.62, "volume": 52021.0}, {"date": "2025-08-11", "close": 1.63, "volume": 46217.0}, {"date": "2025-08-12", "close": 1.54, "volume": 81810.0}, {"date": "2025-08-13", "close": 1.45, "volume": 71614.0}, {"date": "2025-08-14", "close": 1.5, "volume": 77875.0}, {"date": "2025-08-15", "close": 1.487, "volume": 17177.0}, {"date": "2025-08-18", "close": 1.6, "volume": 51584.0}, {"date": "2025-08-19", "close": 1.47, "volume": 84172.0}, {"date": "2025-08-20", "close": 1.44, "volume": 21526.0}, {"date": "2025-08-21", "close": 1.47, "volume": 35842.0}, {"date": "2025-08-22", "close": 1.55, "volume": 23361.0}, {"date": "2025-08-25", "close": 1.55, "volume": 18946.0}, {"date": "2025-08-26", "close": 1.69, "volume": 54897.0}, {"date": "2025-08-27", "close": 1.59, "volume": 40467.0}, {"date": "2025-08-28", "close": 1.62, "volume": 20566.0}, {"date": "2025-08-29", "close": 1.6, "volume": 36378.0}, {"date": "2025-09-02", "close": 1.56, "volume": 22937.0}, {"date": "2025-09-03", "close": 1.58, "volume": 41384.0}, {"date": "2025-09-04", "close": 1.54, "volume": 28569.0}, {"date": "2025-09-05", "close": 1.5, "volume": 3321125.0}, {"date": "2025-09-08", "close": 1.75, "volume": 894164.0}, {"date": "2025-09-09", "close": 1.69, "volume": 169386.0}, {"date": "2025-09-10", "close": 1.76, "volume": 151959.0}, {"date": "2025-09-11", "close": 1.77, "volume": 118290.0}, {"date": "2025-09-12", "close": 1.68, "volume": 69493.0}, {"date": "2025-09-15", "close": 1.81, "volume": 118405.0}, {"date": "2025-09-16", "close": 2.12, "volume": 533801.0}, {"date": "2025-09-17", "close": 1.77, "volume": 380699.0}, {"date": "2025-09-18", "close": 1.57, "volume": 274495.0}, {"date": "2025-09-19", "close": 1.7, "volume": 139652.0}, {"date": "2025-09-22", "close": 1.65, "volume": 100234.0}, {"date": "2025-09-23", "close": 1.56, "volume": 79673.0}, {"date": "2025-09-24", "close": 1.66, "volume": 194142.0}, {"date": "2025-09-25", "close": 1.54, "volume": 180074.0}, {"date": "2025-09-26", "close": 1.55, "volume": 66286.0}, {"date": "2025-09-29", "close": 1.57, "volume": 74102.0}, {"date": "2025-09-30", "close": 1.55, "volume": 89440.0}, {"date": "2025-10-01", "close": 1.57, "volume": 78885.0}, {"date": "2025-10-02", "close": 1.57, "volume": 49874.0}, {"date": "2025-10-03", "close": 1.55, "volume": 73476.0}, {"date": "2025-10-06", "close": 1.82, "volume": 793078.0}, {"date": "2025-10-07", "close": 1.71, "volume": 230713.0}, {"date": "2025-10-08", "close": 1.78, "volume": 197566.0}, {"date": "2025-10-09", "close": 2.07, "volume": 386830.0}, {"date": "2025-10-10", "close": 1.895, "volume": 644072.0}, {"date": "2025-10-13", "close": 2.18, "volume": 177252.0}, {"date": "2025-10-14", "close": 2.285, "volume": 223884.0}, {"date": "2025-10-15", "close": 2.44, "volume": 332605.0}, {"date": "2025-10-16", "close": 2.33, "volume": 262654.0}, {"date": "2025-10-17", "close": 2.28, "volume": 175747.0}, {"date": "2025-10-20", "close": 2.79, "volume": 394797.0}, {"date": "2025-10-21", "close": 2.67, "volume": 228300.0}, {"date": "2025-10-22", "close": 2.58, "volume": 191823.0}, {"date": "2025-10-23", "close": 2.86, "volume": 277995.0}, {"date": "2025-10-24", "close": 2.83, "volume": 187768.0}, {"date": "2025-10-27", "close": 2.53, "volume": 147635.0}, {"date": "2025-10-28", "close": 2.725, "volume": 163924.0}, {"date": "2025-10-29", "close": 2.61, "volume": 125356.0}, {"date": "2025-10-30", "close": 2.56, "volume": 71440.0}, {"date": "2025-10-31", "close": 2.89, "volume": 392193.0}, {"date": "2025-11-03", "close": 2.7, "volume": 146745.0}, {"date": "2025-11-04", "close": 2.4, "volume": 137087.0}, {"date": "2025-11-05", "close": 2.37, "volume": 117346.0}, {"date": "2025-11-06", "close": 2.23, "volume": 75769.0}, {"date": "2025-11-07", "close": 2.18, "volume": 160205.0}, {"date": "2025-11-10", "close": 2.12, "volume": 58914.0}, {"date": "2025-11-11", "close": 2.22, "volume": 71199.0}, {"date": "2025-11-12", "close": 2.15, "volume": 18748.0}, {"date": "2025-11-13", "close": 2.015, "volume": 111336.0}, {"date": "2025-11-14", "close": 1.96, "volume": 142900.0}, {"date": "2025-11-17", "close": 1.58, "volume": 263450.0}, {"date": "2025-11-18", "close": 1.49, "volume": 90440.0}, {"date": "2025-11-19", "close": 1.37, "volume": 145483.0}, {"date": "2025-11-20", "close": 1.26, "volume": 56856.0}, {"date": "2025-11-21", "close": 1.25, "volume": 75734.0}, {"date": "2025-11-24", "close": 1.37, "volume": 136515.0}, {"date": "2025-11-25", "close": 1.55, "volume": 83429.0}, {"date": "2025-11-26", "close": 1.72, "volume": 103215.0}, {"date": "2025-11-28", "close": 1.73, "volume": 37630.0}, {"date": "2025-12-01", "close": 1.6, "volume": 92806.0}, {"date": "2025-12-02", "close": 1.48, "volume": 54501.0}, {"date": "2025-12-03", "close": 1.41, "volume": 86129.0}, {"date": "2025-12-04", "close": 1.46, "volume": 239557.0}, {"date": "2025-12-05", "close": 1.38, "volume": 90639.0}, {"date": "2025-12-08", "close": 1.54, "volume": 361804.0}, {"date": "2025-12-09", "close": 1.47, "volume": 124390.0}, {"date": "2025-12-10", "close": 1.54, "volume": 284910.0}, {"date": "2025-12-11", "close": 1.54, "volume": 136105.0}, {"date": "2025-12-12", "close": 1.53, "volume": 150323.0}, {"date": "2025-12-15", "close": 1.4, "volume": 161400.0}, {"date": "2025-12-16", "close": 1.44, "volume": 63885.0}, {"date": "2025-12-17", "close": 1.4, "volume": 41211.0}, {"date": "2025-12-18", "close": 1.43, "volume": 57282.0}, {"date": "2025-12-19", "close": 1.7, "volume": 210105.0}, {"date": "2025-12-22", "close": 1.97, "volume": 1972562.0}, {"date": "2025-12-23", "close": 2.49, "volume": 94762290.0}, {"date": "2025-12-24", "close": 2.48, "volume": 2047759.0}, {"date": "2025-12-26", "close": 2.55, "volume": 1884142.0}, {"date": "2025-12-29", "close": 2.7, "volume": 1060955.0}, {"date": "2025-12-30", "close": 3.01, "volume": 952463.0}, {"date": "2025-12-31", "close": 2.86, "volume": 494085.0}, {"date": "2026-01-02", "close": 3.13, "volume": 704781.0}, {"date": "2026-01-05", "close": 3.04, "volume": 493487.0}, {"date": "2026-01-06", "close": 3.28, "volume": 7705285.0}, {"date": "2026-01-07", "close": 2.95, "volume": 887779.0}, {"date": "2026-01-08", "close": 3.48, "volume": 1241877.0}, {"date": "2026-01-09", "close": 4.52, "volume": 2288094.0}, {"date": "2026-01-12", "close": 4.63, "volume": 14050390.0}, {"date": "2026-01-13", "close": 4.44, "volume": 1819467.0}, {"date": "2026-01-14", "close": 4.01, "volume": 1534546.0}, {"date": "2026-01-15", "close": 3.98, "volume": 1165820.0}, {"date": "2026-01-16", "close": 3.8, "volume": 862181.0}, {"date": "2026-01-20", "close": 3.89, "volume": 1132476.0}, {"date": "2026-01-21", "close": 4.15, "volume": 2327926.0}, {"date": "2026-01-22", "close": 5.54, "volume": 3717564.0}, {"date": "2026-01-23", "close": 4.71, "volume": 1999124.0}, {"date": "2026-01-26", "close": 4.81, "volume": 1329838.0}, {"date": "2026-01-27", "close": 5.38, "volume": 1318767.0}, {"date": "2026-01-28", "close": 5.96, "volume": 1088444.0}, {"date": "2026-01-29", "close": 6.8, "volume": 1398926.0}, {"date": "2026-01-30", "close": 5.83, "volume": 1080326.0}, {"date": "2026-02-02", "close": 6.71, "volume": 1353464.0}, {"date": "2026-02-03", "close": 8.0, "volume": 1897936.0}, {"date": "2026-02-04", "close": 7.56, "volume": 1426218.0}, {"date": "2026-02-05", "close": 8.69, "volume": 1319626.0}, {"date": "2026-02-06", "close": 8.72, "volume": 911519.0}, {"date": "2026-02-09", "close": 8.26, "volume": 704324.0}, {"date": "2026-02-10", "close": 7.33, "volume": 1114342.0}, {"date": "2026-02-11", "close": 6.21, "volume": 1956236.0}, {"date": "2026-02-12", "close": 6.16, "volume": 743488.0}, {"date": "2026-02-13", "close": 6.06, "volume": 534242.0}, {"date": "2026-02-17", "close": 5.51, "volume": 879226.0}, {"date": "2026-02-18", "close": 5.86, "volume": 661657.0}, {"date": "2026-02-19", "close": 6.27, "volume": 372158.0}, {"date": "2026-02-20", "close": 6.18, "volume": 300580.0}, {"date": "2026-02-23", "close": 5.7, "volume": 366016.0}, {"date": "2026-02-24", "close": 6.39, "volume": 268750.0}, {"date": "2026-02-25", "close": 6.97, "volume": 547903.0}, {"date": "2026-02-26", "close": 6.61, "volume": 380812.0}, {"date": "2026-02-27", "close": 6.42, "volume": 441219.0}, {"date": "2026-03-02", "close": 7.5, "volume": 577918.0}, {"date": "2026-03-03", "close": 7.6, "volume": 428659.0}, {"date": "2026-03-04", "close": 6.98, "volume": 399567.0}, {"date": "2026-03-05", "close": 6.79, "volume": 267913.0}, {"date": "2026-03-06", "close": 6.39, "volume": 696051.0}, {"date": "2026-03-09", "close": 7.14, "volume": 2784975.0}, {"date": "2026-03-10", "close": 7.99, "volume": 756740.0}, {"date": "2026-03-11", "close": 6.98, "volume": 807291.0}, {"date": "2026-03-12", "close": 6.82, "volume": 579049.0}, {"date": "2026-03-13", "close": 6.65, "volume": 356408.0}, {"date": "2026-03-16", "close": 7.32, "volume": 440816.0}, {"date": "2026-03-17", "close": 7.74, "volume": 356279.0}, {"date": "2026-03-18", "close": 7.07, "volume": 294654.0}, {"date": "2026-03-19", "close": 7.07, "volume": 248767.0}, {"date": "2026-03-20", "close": 6.64, "volume": 329681.0}, {"date": "2026-03-23", "close": 7.34, "volume": 717340.0}, {"date": "2026-03-24", "close": 7.64, "volume": 845471.0}, {"date": "2026-03-25", "close": 8.35, "volume": 1031560.0}, {"date": "2026-03-26", "close": 7.84, "volume": 486474.0}, {"date": "2026-03-27", "close": 7.23, "volume": 487530.0}, {"date": "2026-03-30", "close": 6.56, "volume": 406356.0}, {"date": "2026-03-31", "close": 7.03, "volume": 406502.0}, {"date": "2026-04-01", "close": 7.89, "volume": 934087.0}, {"date": "2026-04-02", "close": 8.59, "volume": 708481.0}, {"date": "2026-04-06", "close": 9.11, "volume": 1531991.0}, {"date": "2026-04-07", "close": 8.74, "volume": 771663.0}, {"date": "2026-04-08", "close": 8.28, "volume": 809385.0}, {"date": "2026-04-09", "close": 8.98, "volume": 939713.0}, {"date": "2026-04-10", "close": 9.35, "volume": 1242653.0}, {"date": "2026-04-13", "close": 11.66, "volume": 5761842.0}, {"date": "2026-04-14", "close": 11.28, "volume": 2374369.0}, {"date": "2026-04-15", "close": 10.89, "volume": 1187520.0}, {"date": "2026-04-16", "close": 11.05, "volume": 858021.0}, {"date": "2026-04-17", "close": 9.1, "volume": 2307313.0}, {"date": "2026-04-20", "close": 9.75, "volume": 790997.0}, {"date": "2026-04-21", "close": 9.5, "volume": 1052899.0}, {"date": "2026-04-22", "close": 10.99, "volume": 1218773.0}, {"date": "2026-04-23", "close": 10.32, "volume": 577296.0}, {"date": "2026-04-24", "close": 9.58, "volume": 1010247.0}, {"date": "2026-04-27", "close": 9.4, "volume": 830996.0}, {"date": "2026-04-28", "close": 8.2, "volume": 725985.0}, {"date": "2026-04-29", "close": 6.92, "volume": 2470319.0}, {"date": "2026-04-30", "close": 7.67, "volume": 1709118.0}, {"date": "2026-05-01", "close": 8.62, "volume": 1039424.0}, {"date": "2026-05-04", "close": 8.08, "volume": 910739.0}, {"date": "2026-05-05", "close": 7.68, "volume": 778332.0}, {"date": "2026-05-06", "close": 7.62, "volume": 891330.0}, {"date": "2026-05-07", "close": 7.05, "volume": 800462.0}, {"date": "2026-05-08", "close": 7.32, "volume": 591740.0}, {"date": "2026-05-11", "close": 7.58, "volume": 1550439.0}, {"date": "2026-05-12", "close": 7.12, "volume": 1203178.0}, {"date": "2026-05-13", "close": 6.74, "volume": 1038917.0}, {"date": "2026-05-14", "close": 7.64, "volume": 1046117.0}, {"date": "2026-05-15", "close": 7.16, "volume": 764424.0}, {"date": "2026-05-18", "close": 6.55, "volume": 947230.0}, {"date": "2026-05-19", "close": 7.63, "volume": 1313266.0}, {"date": "2026-05-20", "close": 9.02, "volume": 1668318.0}, {"date": "2026-05-21", "close": 10.94, "volume": 4996721.0}, {"date": "2026-05-22", "close": 10.68, "volume": 1845901.0}, {"date": "2026-05-26", "close": 11.42, "volume": 1596970.0}, {"date": "2026-05-27", "close": 11.92, "volume": 1456771.0}, {"date": "2026-05-28", "close": 11.04, "volume": 1194272.0}, {"date": "2026-05-29", "close": 9.95, "volume": 1198556.0}, {"date": "2026-06-01", "close": 10.84, "volume": 943273.0}, {"date": "2026-06-02", "close": 13.23, "volume": 2203159.0}, {"date": "2026-06-03", "close": 12.63, "volume": 1272536.0}, {"date": "2026-06-04", "close": 13.14, "volume": 886182.0}, {"date": "2026-06-05", "close": 11.35, "volume": 764159.0}, {"date": "2026-06-08", "close": 11.91, "volume": 451078.0}, {"date": "2026-06-09", "close": 11.63, "volume": 1238590.0}, {"date": "2026-06-10", "close": 12.8, "volume": 803856.0}, {"date": "2026-06-11", "close": 14.11, "volume": 1200917.0}, {"date": "2026-06-12", "close": 13.25, "volume": 1016646.0}, {"date": "2026-06-15", "close": 12.23, "volume": 1116314.0}, {"date": "2026-06-16", "close": 11.38, "volume": 3579798.0}, {"date": "2026-06-17", "close": 12.87, "volume": 1314210.0}, {"date": "2026-06-18", "close": 12.11, "volume": 955418.0}, {"date": "2026-06-22", "close": 11.69, "volume": 593285.0}, {"date": "2026-06-23", "close": 11.13, "volume": 529844.0}, {"date": "2026-06-24", "close": 10.33, "volume": 373769.0}, {"date": "2026-06-25", "close": 9.8, "volume": 626324.0}, {"date": "2026-06-26", "close": 10.56, "volume": 1401956.0}, {"date": "2026-06-29", "close": 10.58, "volume": 500588.0}, {"date": "2026-06-30", "close": 12.45, "volume": 1305464.0}, {"date": "2026-07-01", "close": 12.17, "volume": 515998.0}, {"date": "2026-07-02", "close": 10.875, "volume": 785835.0}, {"date": "2026-07-06", "close": 9.92, "volume": 407701.0}, {"date": "2026-07-07", "close": 9.6, "volume": 752597.0}, {"date": "2026-07-08", "close": 9.19, "volume": 470271.0}, {"date": "2026-07-09", "close": 8.5, "volume": 581018.0}, {"date": "2026-07-10", "close": 9.09, "volume": 583607.0}, {"date": "2026-07-13", "close": 8.28, "volume": 601399.0}, {"date": "2026-07-14", "close": 8.2, "volume": 670425.0}, {"date": "2026-07-15", "close": 8.11, "volume": 323375.0}, {"date": "2026-07-16", "close": 7.52, "volume": 422274.0}, {"date": "2026-07-17", "close": 7.49, "volume": 355707.0}, {"date": "2026-07-20", "close": 7.41, "volume": 289428.0}, {"date": "2026-07-21", "close": 8.42, "volume": 424564.0}, {"date": "2026-07-22", "close": 8.31, "volume": 208734.0}, {"date": "2026-07-23", "close": 7.55, "volume": 442888.0}, {"date": "2026-07-24", "close": 7.05, "volume": 244653.0}, {"date": "2026-07-27", "close": 7.14, "volume": 734848.0}, {"date": "2026-07-28", "close": 6.38, "volume": 1094023.0}, {"date": "2026-07-29", "close": 5.875, "volume": 519029.0}, {"date": "2026-07-30", "close": 6.39, "volume": 510801.0}, {"date": "2026-07-31", "close": 6.53, "volume": 317011.0}, {"date": "2026-08-03", "close": 6.97, "volume": 332530.0}, {"date": "2026-08-04", "close": 7.92, "volume": 588375.0}, {"date": "2026-08-05", "close": 7.66, "volume": 383624.0}, {"date": "2026-08-06", "close": 7.4, "volume": 314928.0}, {"date": "2026-08-07", "close": 7.79, "volume": 243519.0}, {"date": "2026-08-10", "close": 7.58, "volume": 254095.0}, {"date": "2026-08-11", "close": 8.87, "volume": 469766.0}, {"date": "2026-08-12", "close": 8.7, "volume": 457279.0}, {"date": "2026-08-13", "close": 8.75, "volume": 376200.0}, {"date": "2026-08-14", "close": 8.81, "volume": 199462.0}, {"date": "2026-08-17", "close": 9.01, "volume": 215685.0}, {"date": "2026-08-18", "close": 8.32, "volume": 242103.0}, {"date": "2026-08-19", "close": 8.425, "volume": 209175.0}, {"date": "2026-08-20", "close": 8.79, "volume": 218313.0}, {"date": "2026-08-21", "close": 8.51, "volume": 137315.0}, {"date": "2026-08-24", "close": 8.29, "volume": 170751.0}, {"date": "2026-08-25", "close": 7.84, "volume": 152041.0}, {"date": "2026-08-26", "close": 8.51, "volume": 368080.0}, {"date": "2026-08-27", "close": 8.73, "volume": 246543.0}, {"date": "2026-08-28", "close": 8.52, "volume": 252067.0}, {"date": "2026-08-31", "close": 8.19, "volume": 178522.0}, {"date": "2026-09-01", "close": 7.28, "volume": 335488.0}, {"date": "2026-09-02", "close": 7.53, "volume": 134663.0}, {"date": "2026-09-03", "close": 7.76, "volume": 159065.0}, {"date": "2026-09-04", "close": 7.57, "volume": 127552.0}, {"date": "2026-09-08", "close": 7.76, "volume": 261123.0}, {"date": "2026-09-09", "close": 7.61, "volume": 181229.0}, {"date": "2026-09-10", "close": 7.29, "volume": 152508.0}, {"date": "2026-09-11", "close": 7.1, "volume": 204369.0}, {"date": "2026-09-14", "close": 6.78, "volume": 316190.0}, {"date": "2026-09-15", "close": 6.25, "volume": 329492.0}, {"date": "2026-09-16", "close": 6.37, "volume": 225184.0}, {"date": "2026-09-17", "close": 6.72, "volume": 195331.0}, {"date": "2026-09-18", "close": 6.79, "volume": 595176.0}, {"date": "2026-09-21", "close": 7.89, "volume": 1325333.0}, {"date": "2026-09-22", "close": 7.34, "volume": 510716.0}], "refreshing": true}