{"ticker": "RAIL", "overview": {"name": "Freightcar America, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RAIL", "has_prices": true, "as_of": "2026-07-24", "last": 8.4, "prev_close": 8.34, "change": 0.0600000000000005, "change_pct": 0.007194244604316606, "session_volume": 132140.0, "vwap_5": 7.996425515234177, "vwap_20": 8.947058040396916, "vwap_60": 8.598962627396757, "vwap_250": 9.427913547263511, "high_52w": 14.8, "low_52w": 7.35, "avg_volume_20": 332488.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003899", "src": "13DG", "ticker": "RAIL", "cik": "1320854", "company": "FreightCar America, Inc.", "company_raw": "FreightCar America, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 3.7% passive stake in RAIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003899-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0002012383-26-002573", "src": "13DG", "ticker": "RAIL", "cik": "1320854", "company": "FreightCar America, Inc.", "company_raw": "FreightCar America, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "BlackRock, Inc. takes a 5% passive stake in RAIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002573-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902664-26-002998", "src": "13DG", "ticker": "RAIL", "cik": "1320854", "company": "FreightCar America, Inc.", "company_raw": "FreightCar America, Inc.", "who": "FreightCar America, Inc.", "who_key": "FreightCar America, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "FreightCar America, Inc. moves to a 48.8% activist stake in RAIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1320854/0000902664-26-002998-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180884}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003899", "src": "13DG", "ticker": "RAIL", "cik": "1320854", "company": "FreightCar America, Inc.", "company_raw": "FreightCar America, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 3.7% passive stake in RAIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003899-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0002012383-26-002573", "src": "13DG", "ticker": "RAIL", "cik": "1320854", "company": "FreightCar America, Inc.", "company_raw": "FreightCar America, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "BlackRock, Inc. takes a 5% passive stake in RAIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002573-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902664-26-002998", "src": "13DG", "ticker": "RAIL", "cik": "1320854", "company": "FreightCar America, Inc.", "company_raw": "FreightCar America, Inc.", "who": "FreightCar America, Inc.", "who_key": "FreightCar America, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "FreightCar America, Inc. moves to a 48.8% activist stake in RAIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1320854/0000902664-26-002998-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180884}], "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": "Freightcar America, Inc. - Common Stock", "new_value": "FreightCar America, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001320854", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001320854", "applied": 1, "detected_at": "2026-10-27T02:35:26.150189"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RAIL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.39, "volume": 1639163.0}, {"date": "2021-07-28", "close": 5.5, "volume": 2479716.0}, {"date": "2021-07-29", "close": 5.34, "volume": 786398.0}, {"date": "2021-07-30", "close": 5.19, "volume": 506418.0}, {"date": "2021-08-02", "close": 5.11, "volume": 409942.0}, {"date": "2021-08-03", "close": 5.24, "volume": 318577.0}, {"date": "2021-08-04", "close": 5.06, "volume": 1318607.0}, {"date": "2021-08-05", "close": 5.23, "volume": 1488520.0}, {"date": "2021-08-06", "close": 5.47, "volume": 469269.0}, {"date": "2021-08-09", "close": 5.73, "volume": 818495.0}, {"date": "2021-08-10", "close": 5.61, "volume": 1546909.0}, {"date": "2021-08-11", "close": 5.58, "volume": 533832.0}, {"date": "2021-08-12", "close": 5.69, "volume": 384393.0}, {"date": "2021-08-13", "close": 5.21, "volume": 441117.0}, {"date": "2021-08-16", "close": 5.55, "volume": 2967915.0}, {"date": "2021-08-17", "close": 5.29, "volume": 919262.0}, {"date": "2021-08-18", "close": 5.34, "volume": 786860.0}, {"date": "2021-08-19", "close": 5.2, "volume": 595714.0}, {"date": "2021-08-20", "close": 5.18, "volume": 460655.0}, {"date": "2021-08-23", "close": 5.3, "volume": 458891.0}, {"date": "2021-08-24", "close": 5.4, "volume": 752768.0}, {"date": "2021-08-25", "close": 5.38, "volume": 497655.0}, {"date": "2021-08-26", "close": 5.34, "volume": 232166.0}, {"date": "2021-08-27", "close": 5.55, "volume": 1099422.0}, {"date": "2021-08-30", "close": 5.3, "volume": 946597.0}, {"date": "2021-08-31", "close": 5.28, "volume": 406263.0}, {"date": "2021-09-01", "close": 5.25, "volume": 620627.0}, {"date": "2021-09-02", "close": 5.26, "volume": 427882.0}, {"date": "2021-09-03", "close": 5.2, "volume": 497296.0}, {"date": "2021-09-07", "close": 5.07, "volume": 734382.0}, {"date": "2021-09-08", "close": 5.12, "volume": 736020.0}, {"date": "2021-09-09", "close": 5.05, "volume": 420754.0}, {"date": "2021-09-10", "close": 4.99, "volume": 360809.0}, {"date": "2021-09-13", "close": 5.07, "volume": 478266.0}, {"date": "2021-09-14", "close": 4.85, "volume": 654564.0}, {"date": "2021-09-15", "close": 4.77, "volume": 425716.0}, {"date": "2021-09-16", "close": 4.97, "volume": 775329.0}, {"date": "2021-09-17", "close": 4.94, "volume": 319476.0}, {"date": "2021-09-20", "close": 4.81, "volume": 552922.0}, {"date": "2021-09-21", "close": 4.36, "volume": 971056.0}, {"date": "2021-09-22", "close": 4.52, "volume": 479902.0}, {"date": "2021-09-23", "close": 4.54, "volume": 331006.0}, {"date": "2021-09-24", "close": 4.37, "volume": 366248.0}, {"date": "2021-09-27", "close": 4.68, "volume": 781143.0}, {"date": "2021-09-28", "close": 4.54, "volume": 368277.0}, {"date": "2021-09-29", "close": 4.52, "volume": 572524.0}, {"date": "2021-09-30", "close": 4.53, "volume": 328611.0}, {"date": "2021-10-01", "close": 4.57, "volume": 940899.0}, {"date": "2021-10-04", "close": 4.34, "volume": 514451.0}, {"date": "2021-10-05", "close": 4.2, "volume": 454421.0}, {"date": "2021-10-06", "close": 4.14, "volume": 218299.0}, {"date": "2021-10-07", "close": 4.26, "volume": 353928.0}, {"date": "2021-10-08", "close": 4.24, "volume": 149848.0}, {"date": "2021-10-11", "close": 4.3, "volume": 153120.0}, {"date": "2021-10-12", "close": 4.42, "volume": 215755.0}, {"date": "2021-10-13", "close": 4.36, "volume": 139306.0}, {"date": "2021-10-14", "close": 4.35, "volume": 118778.0}, {"date": "2021-10-15", "close": 4.31, "volume": 112495.0}, {"date": "2021-10-18", "close": 4.37, "volume": 124978.0}, {"date": "2021-10-19", "close": 4.52, "volume": 479097.0}, {"date": "2021-10-20", "close": 4.5, "volume": 144463.0}, {"date": "2021-10-21", "close": 4.88, "volume": 655077.0}, {"date": "2021-10-22", "close": 4.67, "volume": 661446.0}, {"date": "2021-10-25", "close": 4.59, "volume": 239967.0}, {"date": "2021-10-26", "close": 4.36, "volume": 412219.0}, {"date": "2021-10-27", "close": 4.21, "volume": 672246.0}, {"date": "2021-10-28", "close": 4.35, "volume": 978419.0}, {"date": "2021-10-29", "close": 4.19, "volume": 574572.0}, {"date": "2021-11-01", "close": 4.45, "volume": 463076.0}, {"date": "2021-11-02", "close": 4.51, "volume": 241289.0}, {"date": "2021-11-03", "close": 4.55, "volume": 245768.0}, {"date": "2021-11-04", "close": 4.5, "volume": 224793.0}, {"date": "2021-11-05", "close": 4.73, "volume": 490599.0}, {"date": "2021-11-08", "close": 5.1, "volume": 1247928.0}, {"date": "2021-11-09", "close": 4.8, "volume": 545339.0}, {"date": "2021-11-10", "close": 4.72, "volume": 757267.0}, {"date": "2021-11-11", "close": 4.79, "volume": 200554.0}, {"date": "2021-11-12", "close": 4.83, "volume": 307464.0}, {"date": "2021-11-15", "close": 4.68, "volume": 926589.0}, {"date": "2021-11-16", "close": 4.49, "volume": 416106.0}, {"date": "2021-11-17", "close": 4.23, "volume": 426388.0}, {"date": "2021-11-18", "close": 4.01, "volume": 547182.0}, {"date": "2021-11-19", "close": 3.79, "volume": 639435.0}, {"date": "2021-11-22", "close": 3.72, "volume": 332919.0}, {"date": "2021-11-23", "close": 3.76, "volume": 205131.0}, {"date": "2021-11-24", "close": 3.87, "volume": 214443.0}, {"date": "2021-11-26", "close": 3.89, "volume": 294830.0}, {"date": "2021-11-29", "close": 3.84, "volume": 221779.0}, {"date": "2021-11-30", "close": 3.74, "volume": 180603.0}, {"date": "2021-12-01", "close": 3.65, "volume": 290539.0}, {"date": "2021-12-02", "close": 3.67, "volume": 162931.0}, {"date": "2021-12-03", "close": 3.36, "volume": 279947.0}, {"date": "2021-12-06", "close": 3.66, "volume": 211143.0}, {"date": "2021-12-07", "close": 3.74, "volume": 134903.0}, {"date": "2021-12-08", "close": 3.99, "volume": 290222.0}, {"date": "2021-12-09", "close": 3.9, "volume": 163636.0}, {"date": "2021-12-10", "close": 4.16, "volume": 455779.0}, {"date": "2021-12-13", "close": 3.88, "volume": 198465.0}, {"date": "2021-12-14", "close": 4.02, "volume": 152525.0}, {"date": "2021-12-15", "close": 4.1, "volume": 125307.0}, {"date": "2021-12-16", "close": 4.06, "volume": 157736.0}, {"date": "2021-12-17", "close": 4.09, "volume": 117468.0}, {"date": "2021-12-20", "close": 3.77, "volume": 152101.0}, {"date": "2021-12-21", "close": 3.92, "volume": 72671.0}, {"date": "2021-12-22", "close": 3.95, "volume": 119748.0}, {"date": "2021-12-23", "close": 3.93, "volume": 87166.0}, {"date": "2021-12-27", "close": 3.97, "volume": 120100.0}, {"date": "2021-12-28", "close": 3.85, "volume": 82195.0}, {"date": "2021-12-29", "close": 3.78, "volume": 71016.0}, {"date": "2021-12-30", "close": 3.74, "volume": 69759.0}, {"date": "2021-12-31", "close": 3.69, "volume": 170107.0}, {"date": "2022-01-03", "close": 3.9, "volume": 114214.0}, {"date": "2022-01-04", "close": 4.02, "volume": 207787.0}, {"date": "2022-01-05", "close": 4.04, "volume": 181469.0}, {"date": "2022-01-06", "close": 4.04, "volume": 97749.0}, {"date": "2022-01-07", "close": 4.01, "volume": 55495.0}, {"date": "2022-01-10", "close": 3.71, "volume": 180515.0}, {"date": "2022-01-11", "close": 3.79, "volume": 182403.0}, {"date": "2022-01-12", "close": 3.8, "volume": 50226.0}, {"date": "2022-01-13", "close": 3.76, "volume": 51132.0}, {"date": "2022-01-14", "close": 3.97, "volume": 95684.0}, {"date": "2022-01-18", "close": 3.86, "volume": 118149.0}, {"date": "2022-01-19", "close": 3.69, "volume": 87316.0}, {"date": "2022-01-20", "close": 3.54, "volume": 135131.0}, {"date": "2022-01-21", "close": 3.43, "volume": 144030.0}, {"date": "2022-01-24", "close": 3.45, "volume": 186188.0}, {"date": "2022-01-25", "close": 3.43, "volume": 147683.0}, {"date": "2022-01-26", "close": 3.38, "volume": 64139.0}, {"date": "2022-01-27", "close": 3.19, "volume": 131572.0}, {"date": "2022-01-28", "close": 3.31, "volume": 86564.0}, {"date": "2022-01-31", "close": 3.47, "volume": 60994.0}, {"date": "2022-02-01", "close": 3.65, "volume": 76131.0}, {"date": "2022-02-02", "close": 3.6, "volume": 42591.0}, {"date": "2022-02-03", "close": 3.57, "volume": 63623.0}, {"date": "2022-02-04", "close": 3.51, "volume": 50865.0}, {"date": "2022-02-07", "close": 3.74, "volume": 202397.0}, {"date": "2022-02-08", "close": 3.84, "volume": 136877.0}, {"date": "2022-02-09", "close": 4.09, "volume": 170328.0}, {"date": "2022-02-10", "close": 4.08, "volume": 72611.0}, {"date": "2022-02-11", "close": 3.92, "volume": 89340.0}, {"date": "2022-02-14", "close": 3.85, "volume": 42130.0}, {"date": "2022-02-15", "close": 3.99, "volume": 62681.0}, {"date": "2022-02-16", "close": 4.06, "volume": 68085.0}, {"date": "2022-02-17", "close": 3.95, "volume": 71628.0}, {"date": "2022-02-18", "close": 4.0, "volume": 56361.0}, {"date": "2022-02-22", "close": 3.91, "volume": 77136.0}, {"date": "2022-02-23", "close": 3.79, "volume": 42771.0}, {"date": "2022-02-24", "close": 3.88, "volume": 80184.0}, {"date": "2022-02-25", "close": 3.9, "volume": 78044.0}, {"date": "2022-02-28", "close": 4.04, "volume": 97009.0}, {"date": "2022-03-01", "close": 3.75, "volume": 84295.0}, {"date": "2022-03-02", "close": 3.92, "volume": 49589.0}, {"date": "2022-03-03", "close": 3.83, "volume": 59339.0}, {"date": "2022-03-04", "close": 3.61, "volume": 105304.0}, {"date": "2022-03-07", "close": 3.33, "volume": 169780.0}, {"date": "2022-03-08", "close": 3.79, "volume": 82563.0}, {"date": "2022-03-09", "close": 3.97, "volume": 68244.0}, {"date": "2022-03-10", "close": 4.23, "volume": 155179.0}, {"date": "2022-03-11", "close": 4.28, "volume": 107256.0}, {"date": "2022-03-14", "close": 4.08, "volume": 272251.0}, {"date": "2022-03-15", "close": 3.95, "volume": 34505.0}, {"date": "2022-03-16", "close": 4.15, "volume": 61713.0}, {"date": "2022-03-17", "close": 4.21, "volume": 52407.0}, {"date": "2022-03-18", "close": 4.11, "volume": 207624.0}, {"date": "2022-03-21", "close": 4.36, "volume": 203117.0}, {"date": "2022-03-22", "close": 5.41, "volume": 2943885.0}, {"date": "2022-03-23", "close": 5.83, "volume": 1099483.0}, {"date": "2022-03-24", "close": 6.21, "volume": 616376.0}, {"date": "2022-03-25", "close": 6.16, "volume": 662031.0}, {"date": "2022-03-28", "close": 5.84, "volume": 489634.0}, {"date": "2022-03-29", "close": 6.08, "volume": 211818.0}, {"date": "2022-03-30", "close": 5.98, "volume": 229685.0}, {"date": "2022-03-31", "close": 5.91, "volume": 111924.0}, {"date": "2022-04-01", "close": 6.37, "volume": 229633.0}, {"date": "2022-04-04", "close": 6.255, "volume": 249637.0}, {"date": "2022-04-05", "close": 6.54, "volume": 529018.0}, {"date": "2022-04-06", "close": 5.58, "volume": 415331.0}, {"date": "2022-04-07", "close": 5.53, "volume": 313536.0}, {"date": "2022-04-08", "close": 5.62, "volume": 192505.0}, {"date": "2022-04-11", "close": 5.56, "volume": 156407.0}, {"date": "2022-04-12", "close": 5.68, "volume": 202750.0}, {"date": "2022-04-13", "close": 5.81, "volume": 73471.0}, {"date": "2022-04-14", "close": 5.61, "volume": 116043.0}, {"date": "2022-04-18", "close": 5.38, "volume": 165475.0}, {"date": "2022-04-19", "close": 5.72, "volume": 174946.0}, {"date": "2022-04-20", "close": 5.95, "volume": 215221.0}, {"date": "2022-04-21", "close": 5.1, "volume": 380046.0}, {"date": "2022-04-22", "close": 5.18, "volume": 117585.0}, {"date": "2022-04-25", "close": 5.32, "volume": 293267.0}, {"date": "2022-04-26", "close": 4.94, "volume": 189539.0}, {"date": "2022-04-27", "close": 5.11, "volume": 85631.0}, {"date": "2022-04-28", "close": 5.2, "volume": 82230.0}, {"date": "2022-04-29", "close": 5.15, "volume": 187462.0}, {"date": "2022-05-02", "close": 5.6, "volume": 275711.0}, {"date": "2022-05-03", "close": 5.77, "volume": 167563.0}, {"date": "2022-05-04", "close": 5.81, "volume": 136936.0}, {"date": "2022-05-05", "close": 5.65, "volume": 134494.0}, {"date": "2022-05-06", "close": 5.42, "volume": 175742.0}, {"date": "2022-05-09", "close": 5.07, "volume": 290613.0}, {"date": "2022-05-10", "close": 3.4, "volume": 1058308.0}, {"date": "2022-05-11", "close": 3.61, "volume": 537003.0}, {"date": "2022-05-12", "close": 3.86, "volume": 433592.0}, {"date": "2022-05-13", "close": 3.91, "volume": 246584.0}, {"date": "2022-05-16", "close": 4.26, "volume": 377021.0}, {"date": "2022-05-17", "close": 4.88, "volume": 270188.0}, {"date": "2022-05-18", "close": 4.63, "volume": 249079.0}, {"date": "2022-05-19", "close": 4.45, "volume": 122760.0}, {"date": "2022-05-20", "close": 4.3, "volume": 126103.0}, {"date": "2022-05-23", "close": 4.32, "volume": 118463.0}, {"date": "2022-05-24", "close": 4.31, "volume": 107596.0}, {"date": "2022-05-25", "close": 4.62, "volume": 114664.0}, {"date": "2022-05-26", "close": 4.42, "volume": 79095.0}, {"date": "2022-05-27", "close": 4.61, "volume": 65610.0}, {"date": "2022-05-31", "close": 4.54, "volume": 76103.0}, {"date": "2022-06-01", "close": 4.36, "volume": 52581.0}, {"date": "2022-06-02", "close": 4.59, "volume": 78578.0}, {"date": "2022-06-03", "close": 4.78, "volume": 94921.0}, {"date": "2022-06-06", "close": 5.02, "volume": 96658.0}, {"date": "2022-06-07", "close": 5.04, "volume": 60908.0}, {"date": "2022-06-08", "close": 4.89, "volume": 82305.0}, {"date": "2022-06-09", "close": 4.7, "volume": 66621.0}, {"date": "2022-06-10", "close": 4.31, "volume": 129790.0}, {"date": "2022-06-13", "close": 3.98, "volume": 195503.0}, {"date": "2022-06-14", "close": 3.87, "volume": 115292.0}, {"date": "2022-06-15", "close": 3.96, "volume": 65121.0}, {"date": "2022-06-16", "close": 3.72, "volume": 139126.0}, {"date": "2022-06-17", "close": 3.77, "volume": 135742.0}, {"date": "2022-06-21", "close": 3.89, "volume": 74635.0}, {"date": "2022-06-22", "close": 3.79, "volume": 49078.0}, {"date": "2022-06-23", "close": 3.61, "volume": 219262.0}, {"date": "2022-06-24", "close": 3.74, "volume": 101295.0}, {"date": "2022-06-27", "close": 3.78, "volume": 47201.0}, {"date": "2022-06-28", "close": 3.62, "volume": 89188.0}, {"date": "2022-06-29", "close": 3.52, "volume": 144319.0}, {"date": "2022-06-30", "close": 3.64, "volume": 51997.0}, {"date": "2022-07-01", "close": 3.57, "volume": 80127.0}, {"date": "2022-07-05", "close": 3.61, "volume": 33663.0}, {"date": "2022-07-06", "close": 3.54, "volume": 35150.0}, {"date": "2022-07-07", "close": 3.72, "volume": 59063.0}, {"date": "2022-07-08", "close": 3.69, "volume": 54200.0}, {"date": "2022-07-11", "close": 3.51, "volume": 43785.0}, {"date": "2022-07-12", "close": 3.56, "volume": 45561.0}, {"date": "2022-07-13", "close": 3.72, "volume": 78899.0}, {"date": "2022-07-14", "close": 3.6, "volume": 42885.0}, {"date": "2022-07-15", "close": 3.62, "volume": 46938.0}, {"date": "2022-07-18", "close": 3.65, "volume": 34525.0}, {"date": "2022-07-19", "close": 3.78, "volume": 38666.0}, {"date": "2022-07-20", "close": 3.95, "volume": 77126.0}, {"date": "2022-07-21", "close": 3.86, "volume": 39355.0}, {"date": "2022-07-22", "close": 3.74, "volume": 42234.0}, {"date": "2022-07-25", "close": 3.85, "volume": 27988.0}, {"date": "2022-07-26", "close": 3.94, "volume": 63744.0}, {"date": "2022-07-27", "close": 4.19, "volume": 139870.0}, {"date": "2022-07-28", "close": 4.19, "volume": 75097.0}, {"date": "2022-07-29", "close": 4.15, "volume": 34583.0}, {"date": "2022-08-01", "close": 4.16, "volume": 53005.0}, {"date": "2022-08-02", "close": 4.32, "volume": 80136.0}, {"date": "2022-08-03", "close": 4.34, "volume": 95594.0}, {"date": "2022-08-04", "close": 4.48, "volume": 45272.0}, {"date": "2022-08-05", "close": 4.53, "volume": 115342.0}, {"date": "2022-08-08", "close": 4.54, "volume": 80209.0}, {"date": "2022-08-09", "close": 5.2, "volume": 437554.0}, {"date": "2022-08-10", "close": 4.93, "volume": 261354.0}, {"date": "2022-08-11", "close": 4.95, "volume": 127191.0}, {"date": "2022-08-12", "close": 5.12, "volume": 109467.0}, {"date": "2022-08-15", "close": 5.24, "volume": 111495.0}, {"date": "2022-08-16", "close": 5.12, "volume": 81444.0}, {"date": "2022-08-17", "close": 4.93, "volume": 85559.0}, {"date": "2022-08-18", "close": 4.9, "volume": 59716.0}, {"date": "2022-08-19", "close": 4.75, "volume": 37961.0}, {"date": "2022-08-22", "close": 4.79, "volume": 60213.0}, {"date": "2022-08-23", "close": 4.83, "volume": 61152.0}, {"date": "2022-08-24", "close": 4.74, "volume": 104298.0}, {"date": "2022-08-25", "close": 4.76, "volume": 51787.0}, {"date": "2022-08-26", "close": 4.51, "volume": 100797.0}, {"date": "2022-08-29", "close": 4.47, "volume": 89567.0}, {"date": "2022-08-30", "close": 4.28, "volume": 130770.0}, {"date": "2022-08-31", "close": 4.16, "volume": 110443.0}, {"date": "2022-09-01", "close": 4.135, "volume": 79939.0}, {"date": "2022-09-02", "close": 4.03, "volume": 94046.0}, {"date": "2022-09-06", "close": 4.04, "volume": 95593.0}, {"date": "2022-09-07", "close": 4.14, "volume": 28297.0}, {"date": "2022-09-08", "close": 4.11, "volume": 50398.0}, {"date": "2022-09-09", "close": 4.18, "volume": 45486.0}, {"date": "2022-09-12", "close": 4.21, "volume": 66048.0}, {"date": "2022-09-13", "close": 4.22, "volume": 33837.0}, {"date": "2022-09-14", "close": 4.24, "volume": 66641.0}, {"date": "2022-09-15", "close": 4.2, "volume": 94669.0}, {"date": "2022-09-16", "close": 4.02, "volume": 117070.0}, {"date": "2022-09-19", "close": 4.01, "volume": 29793.0}, {"date": "2022-09-20", "close": 3.87, "volume": 73275.0}, {"date": "2022-09-21", "close": 3.91, "volume": 69606.0}, {"date": "2022-09-22", "close": 3.82, "volume": 119881.0}, {"date": "2022-09-23", "close": 3.83, "volume": 113500.0}, {"date": "2022-09-26", "close": 3.77, "volume": 79256.0}, {"date": "2022-09-27", "close": 3.79, "volume": 56629.0}, {"date": "2022-09-28", "close": 3.83, "volume": 19535.0}, {"date": "2022-09-29", "close": 3.78, "volume": 74625.0}, {"date": "2022-09-30", "close": 3.73, "volume": 83785.0}, {"date": "2022-10-03", "close": 3.86, "volume": 40826.0}, {"date": "2022-10-04", "close": 3.94, "volume": 85153.0}, {"date": "2022-10-05", "close": 3.89, "volume": 69674.0}, {"date": "2022-10-06", "close": 3.81, "volume": 16522.0}, {"date": "2022-10-07", "close": 3.75, "volume": 31196.0}, {"date": "2022-10-10", "close": 3.78, "volume": 30538.0}, {"date": "2022-10-11", "close": 3.86, "volume": 101679.0}, {"date": "2022-10-12", "close": 3.75, "volume": 53949.0}, {"date": "2022-10-13", "close": 3.75, "volume": 23164.0}, {"date": "2022-10-14", "close": 3.51, "volume": 77177.0}, {"date": "2022-10-17", "close": 3.52, "volume": 61429.0}, {"date": "2022-10-18", "close": 3.51, "volume": 24016.0}, {"date": "2022-10-19", "close": 3.36, "volume": 51061.0}, {"date": "2022-10-20", "close": 3.44, "volume": 32898.0}, {"date": "2022-10-21", "close": 3.47, "volume": 21555.0}, {"date": "2022-10-24", "close": 3.49, "volume": 67319.0}, {"date": "2022-10-25", "close": 3.78, "volume": 96038.0}, {"date": "2022-10-26", "close": 3.91, "volume": 99824.0}, {"date": "2022-10-27", "close": 4.38, "volume": 154693.0}, {"date": "2022-10-28", "close": 4.32, "volume": 72401.0}, {"date": "2022-10-31", "close": 4.31, "volume": 48644.0}, {"date": "2022-11-01", "close": 4.35, "volume": 36487.0}, {"date": "2022-11-02", "close": 4.23, "volume": 111504.0}, {"date": "2022-11-03", "close": 4.48, "volume": 44269.0}, {"date": "2022-11-04", "close": 4.4, "volume": 43570.0}, {"date": "2022-11-07", "close": 4.42, "volume": 99242.0}, {"date": "2022-11-08", "close": 3.94, "volume": 195895.0}, {"date": "2022-11-09", "close": 3.93, "volume": 33903.0}, {"date": "2022-11-10", "close": 4.03, "volume": 55875.0}, {"date": "2022-11-11", "close": 4.1, "volume": 55336.0}, {"date": "2022-11-14", "close": 3.96, "volume": 56656.0}, {"date": "2022-11-15", "close": 3.9, "volume": 35618.0}, {"date": "2022-11-16", "close": 3.88, "volume": 20145.0}, {"date": "2022-11-17", "close": 3.98, "volume": 28567.0}, {"date": "2022-11-18", "close": 4.03, "volume": 12924.0}, {"date": "2022-11-21", "close": 3.84, "volume": 28969.0}, {"date": "2022-11-22", "close": 3.68, "volume": 47482.0}, {"date": "2022-11-23", "close": 3.68, "volume": 51541.0}, {"date": "2022-11-25", "close": 3.65, "volume": 47853.0}, {"date": "2022-11-28", "close": 3.77, "volume": 75906.0}, {"date": "2022-11-29", "close": 3.7, "volume": 28337.0}, {"date": "2022-11-30", "close": 3.87, "volume": 54702.0}, {"date": "2022-12-01", "close": 3.75, "volume": 26441.0}, {"date": "2022-12-02", "close": 3.7724, "volume": 27258.0}, {"date": "2022-12-05", "close": 3.62, "volume": 62165.0}, {"date": "2022-12-06", "close": 3.65, "volume": 36187.0}, {"date": "2022-12-07", "close": 3.57, "volume": 29020.0}, {"date": "2022-12-08", "close": 3.51, "volume": 12363.0}, {"date": "2022-12-09", "close": 3.49, "volume": 32349.0}, {"date": "2022-12-12", "close": 3.5, "volume": 38095.0}, {"date": "2022-12-13", "close": 3.6, "volume": 30293.0}, {"date": "2022-12-14", "close": 3.57, "volume": 20688.0}, {"date": "2022-12-15", "close": 3.48, "volume": 41293.0}, {"date": "2022-12-16", "close": 3.54, "volume": 66873.0}, {"date": "2022-12-19", "close": 3.48, "volume": 38703.0}, {"date": "2022-12-20", "close": 3.48, "volume": 22712.0}, {"date": "2022-12-21", "close": 3.44, "volume": 29738.0}, {"date": "2022-12-22", "close": 3.2773, "volume": 54327.0}, {"date": "2022-12-23", "close": 3.245, "volume": 40003.0}, {"date": "2022-12-27", "close": 3.16, "volume": 38563.0}, {"date": "2022-12-28", "close": 3.15, "volume": 29164.0}, {"date": "2022-12-29", "close": 3.12, "volume": 26845.0}, {"date": "2022-12-30", "close": 3.2, "volume": 92656.0}, {"date": "2023-01-03", "close": 3.16, "volume": 36437.0}, {"date": "2023-01-04", "close": 3.23, "volume": 49716.0}, {"date": "2023-01-05", "close": 3.26, "volume": 10058.0}, {"date": "2023-01-06", "close": 3.2073, "volume": 45560.0}, {"date": "2023-01-09", "close": 3.2, "volume": 37925.0}, {"date": "2023-01-10", "close": 3.18, "volume": 32926.0}, {"date": "2023-01-11", "close": 3.21, "volume": 33324.0}, {"date": "2023-01-12", "close": 3.25, "volume": 21749.0}, {"date": "2023-01-13", "close": 3.42, "volume": 63438.0}, {"date": "2023-01-17", "close": 3.32, "volume": 33809.0}, {"date": "2023-01-18", "close": 3.25, "volume": 41115.0}, {"date": "2023-01-19", "close": 3.34, "volume": 17936.0}, {"date": "2023-01-20", "close": 3.38, "volume": 18965.0}, {"date": "2023-01-23", "close": 3.34, "volume": 29005.0}, {"date": "2023-01-24", "close": 3.32, "volume": 31516.0}, {"date": "2023-01-25", "close": 3.38, "volume": 21802.0}, {"date": "2023-01-26", "close": 3.36, "volume": 14981.0}, {"date": "2023-01-27", "close": 3.4, "volume": 30186.0}, {"date": "2023-01-30", "close": 3.41, "volume": 17463.0}, {"date": "2023-01-31", "close": 3.53, "volume": 53964.0}, {"date": "2023-02-01", "close": 3.61, "volume": 72134.0}, {"date": "2023-02-02", "close": 3.72, "volume": 78435.0}, {"date": "2023-02-03", "close": 3.685, "volume": 33986.0}, {"date": "2023-02-06", "close": 3.62, "volume": 13174.0}, {"date": "2023-02-07", "close": 3.7, "volume": 52254.0}, {"date": "2023-02-08", "close": 3.76, "volume": 47785.0}, {"date": "2023-02-09", "close": 3.72, "volume": 79840.0}, {"date": "2023-02-10", "close": 3.61, "volume": 25401.0}, {"date": "2023-02-13", "close": 3.66, "volume": 10635.0}, {"date": "2023-02-14", "close": 3.71, "volume": 9748.0}, {"date": "2023-02-15", "close": 3.79, "volume": 27238.0}, {"date": "2023-02-16", "close": 3.9, "volume": 23246.0}, {"date": "2023-02-17", "close": 3.92, "volume": 33123.0}, {"date": "2023-02-21", "close": 3.76, "volume": 41811.0}, {"date": "2023-02-22", "close": 3.75, "volume": 16167.0}, {"date": "2023-02-23", "close": 3.68, "volume": 28146.0}, {"date": "2023-02-24", "close": 3.68, "volume": 5179.0}, {"date": "2023-02-27", "close": 3.7, "volume": 17234.0}, {"date": "2023-02-28", "close": 3.67, "volume": 25930.0}, {"date": "2023-03-01", "close": 3.65, "volume": 9483.0}, {"date": "2023-03-02", "close": 3.7, "volume": 11424.0}, {"date": "2023-03-03", "close": 3.74, "volume": 17360.0}, {"date": "2023-03-06", "close": 3.75, "volume": 14195.0}, {"date": "2023-03-07", "close": 3.78, "volume": 12145.0}, {"date": "2023-03-08", "close": 3.79, "volume": 5604.0}, {"date": "2023-03-09", "close": 3.67, "volume": 15612.0}, {"date": "2023-03-10", "close": 3.675, "volume": 20978.0}, {"date": "2023-03-13", "close": 3.44, "volume": 56647.0}, {"date": "2023-03-14", "close": 3.4, "volume": 23695.0}, {"date": "2023-03-15", "close": 3.22, "volume": 47370.0}, {"date": "2023-03-16", "close": 3.25, "volume": 21342.0}, {"date": "2023-03-17", "close": 3.2, "volume": 36792.0}, {"date": "2023-03-20", "close": 3.21, "volume": 16796.0}, {"date": "2023-03-21", "close": 3.16, "volume": 22811.0}, {"date": "2023-03-22", "close": 3.16, "volume": 44455.0}, {"date": "2023-03-23", "close": 3.15, "volume": 31146.0}, {"date": "2023-03-24", "close": 3.24, "volume": 9818.0}, {"date": "2023-03-27", "close": 3.18, "volume": 69019.0}, {"date": "2023-03-28", "close": 3.02, "volume": 142853.0}, {"date": "2023-03-29", "close": 3.01, "volume": 63237.0}, {"date": "2023-03-30", "close": 3.04, "volume": 56485.0}, {"date": "2023-03-31", "close": 3.12, "volume": 33268.0}, {"date": "2023-04-03", "close": 3.19, "volume": 18733.0}, {"date": "2023-04-04", "close": 3.1, "volume": 35699.0}, {"date": "2023-04-05", "close": 3.05, "volume": 35466.0}, {"date": "2023-04-06", "close": 3.03, "volume": 11215.0}, {"date": "2023-04-10", "close": 3.03, "volume": 13420.0}, {"date": "2023-04-11", "close": 3.03, "volume": 48382.0}, {"date": "2023-04-12", "close": 3.01, "volume": 49050.0}, {"date": "2023-04-13", "close": 3.05, "volume": 28230.0}, {"date": "2023-04-14", "close": 3.04, "volume": 17234.0}, {"date": "2023-04-17", "close": 3.05, "volume": 32124.0}, {"date": "2023-04-18", "close": 3.02, "volume": 33769.0}, {"date": "2023-04-19", "close": 3.0, "volume": 8350.0}, {"date": "2023-04-20", "close": 3.01, "volume": 21748.0}, {"date": "2023-04-21", "close": 3.08, "volume": 26813.0}, {"date": "2023-04-24", "close": 3.05, "volume": 19455.0}, {"date": "2023-04-25", "close": 3.04, "volume": 8614.0}, {"date": "2023-04-26", "close": 3.0, "volume": 45774.0}, {"date": "2023-04-27", "close": 3.01, "volume": 9006.0}, {"date": "2023-04-28", "close": 2.97, "volume": 27688.0}, {"date": "2023-05-01", "close": 2.88, "volume": 47179.0}, {"date": "2023-05-02", "close": 2.95, "volume": 12798.0}, {"date": "2023-05-03", "close": 2.88, "volume": 15751.0}, {"date": "2023-05-04", "close": 2.89, "volume": 26728.0}, {"date": "2023-05-05", "close": 2.86, "volume": 23516.0}, {"date": "2023-05-08", "close": 2.865, "volume": 26509.0}, {"date": "2023-05-09", "close": 2.88, "volume": 35273.0}, {"date": "2023-05-10", "close": 2.76, "volume": 65989.0}, {"date": "2023-05-11", "close": 2.65, "volume": 62012.0}, {"date": "2023-05-12", "close": 2.92, "volume": 49095.0}, {"date": "2023-05-15", "close": 3.0, "volume": 43970.0}, {"date": "2023-05-16", "close": 2.97, "volume": 40894.0}, {"date": "2023-05-17", "close": 2.99, "volume": 9767.0}, {"date": "2023-05-18", "close": 2.87, "volume": 12234.0}, {"date": "2023-05-19", "close": 2.8693, "volume": 21761.0}, {"date": "2023-05-22", "close": 2.95, "volume": 21331.0}, {"date": "2023-05-23", "close": 2.95, "volume": 17297.0}, {"date": "2023-05-24", "close": 2.85, "volume": 22106.0}, {"date": "2023-05-25", "close": 2.79, "volume": 13534.0}, {"date": "2023-05-26", "close": 2.84, "volume": 20461.0}, {"date": "2023-05-30", "close": 2.8501, "volume": 21055.0}, {"date": "2023-05-31", "close": 2.81, "volume": 7044.0}, {"date": "2023-06-01", "close": 2.87, "volume": 23672.0}, {"date": "2023-06-02", "close": 2.88, "volume": 29092.0}, {"date": "2023-06-05", "close": 2.84, "volume": 7584.0}, {"date": "2023-06-06", "close": 2.83, "volume": 7841.0}, {"date": "2023-06-07", "close": 2.8, "volume": 46703.0}, {"date": "2023-06-08", "close": 2.72, "volume": 48464.0}, {"date": "2023-06-09", "close": 2.69, "volume": 10920.0}, {"date": "2023-06-12", "close": 2.74, "volume": 24025.0}, {"date": "2023-06-13", "close": 2.75, "volume": 30866.0}, {"date": "2023-06-14", "close": 2.72, "volume": 17813.0}, {"date": "2023-06-15", "close": 2.77, "volume": 32376.0}, {"date": "2023-06-16", "close": 2.74, "volume": 40287.0}, {"date": "2023-06-20", "close": 2.73, "volume": 10918.0}, {"date": "2023-06-21", "close": 2.77, "volume": 8790.0}, {"date": "2023-06-22", "close": 2.68, "volume": 40865.0}, {"date": "2023-06-23", "close": 2.7, "volume": 25570.0}, {"date": "2023-06-26", "close": 2.74, "volume": 13534.0}, {"date": "2023-06-27", "close": 2.69, "volume": 15699.0}, {"date": "2023-06-28", "close": 2.645, "volume": 36501.0}, {"date": "2023-06-29", "close": 2.95, "volume": 99862.0}, {"date": "2023-06-30", "close": 2.98, "volume": 40208.0}, {"date": "2023-07-03", "close": 3.0301, "volume": 29871.0}, {"date": "2023-07-05", "close": 2.97, "volume": 51526.0}, {"date": "2023-07-06", "close": 2.95, "volume": 23697.0}, {"date": "2023-07-07", "close": 3.04, "volume": 36016.0}, {"date": "2023-07-10", "close": 3.01, "volume": 19360.0}, {"date": "2023-07-11", "close": 3.1, "volume": 27094.0}, {"date": "2023-07-12", "close": 3.04, "volume": 19349.0}, {"date": "2023-07-13", "close": 2.95, "volume": 30518.0}, {"date": "2023-07-14", "close": 2.82, "volume": 161939.0}, {"date": "2023-07-17", "close": 2.9, "volume": 22320.0}, {"date": "2023-07-18", "close": 2.83, "volume": 45536.0}, {"date": "2023-07-19", "close": 2.8, "volume": 29489.0}, {"date": "2023-07-20", "close": 2.82, "volume": 37835.0}, {"date": "2023-07-21", "close": 2.83, "volume": 13653.0}, {"date": "2023-07-24", "close": 2.88, "volume": 26052.0}, {"date": "2023-07-25", "close": 2.76, "volume": 80031.0}, {"date": "2023-07-26", "close": 2.78, "volume": 46167.0}, {"date": "2023-07-27", "close": 2.87, "volume": 74154.0}, {"date": "2023-07-28", "close": 2.9, "volume": 24349.0}, {"date": "2023-07-31", "close": 2.96, "volume": 35998.0}, {"date": "2023-08-01", "close": 3.07, "volume": 50976.0}, {"date": "2023-08-02", "close": 3.23, "volume": 54396.0}, {"date": "2023-08-03", "close": 3.02, "volume": 38777.0}, {"date": "2023-08-04", "close": 2.96, "volume": 30204.0}, {"date": "2023-08-07", "close": 2.96, "volume": 27600.0}, {"date": "2023-08-08", "close": 3.09, "volume": 126073.0}, {"date": "2023-08-09", "close": 2.94, "volume": 42782.0}, {"date": "2023-08-10", "close": 3.02, "volume": 22092.0}, {"date": "2023-08-11", "close": 2.92, "volume": 24671.0}, {"date": "2023-08-14", "close": 2.95, "volume": 11671.0}, {"date": "2023-08-15", "close": 2.97, "volume": 15241.0}, {"date": "2023-08-16", "close": 2.905, "volume": 17935.0}, {"date": "2023-08-17", "close": 2.9, "volume": 37800.0}, {"date": "2023-08-18", "close": 2.89, "volume": 23928.0}, {"date": "2023-08-21", "close": 2.85, "volume": 19403.0}, {"date": "2023-08-22", "close": 2.8, "volume": 20989.0}, {"date": "2023-08-23", "close": 2.7801, "volume": 22640.0}, {"date": "2023-08-24", "close": 2.75, "volume": 11844.0}, {"date": "2023-08-25", "close": 2.77, "volume": 18930.0}, {"date": "2023-08-28", "close": 2.83, "volume": 8322.0}, {"date": "2023-08-29", "close": 2.78, "volume": 29316.0}, {"date": "2023-08-30", "close": 2.79, "volume": 18857.0}, {"date": "2023-08-31", "close": 2.76, "volume": 24321.0}, {"date": "2023-09-01", "close": 2.75, "volume": 25969.0}, {"date": "2023-09-05", "close": 2.75, "volume": 12136.0}, {"date": "2023-09-06", "close": 2.66, "volume": 64517.0}, {"date": "2023-09-07", "close": 2.635, "volume": 16721.0}, {"date": "2023-09-08", "close": 2.62, "volume": 14487.0}, {"date": "2023-09-11", "close": 2.75, "volume": 38517.0}, {"date": "2023-09-12", "close": 2.73, "volume": 28735.0}, {"date": "2023-09-13", "close": 2.74, "volume": 11244.0}, {"date": "2023-09-14", "close": 2.71, "volume": 4693.0}, {"date": "2023-09-15", "close": 2.76, "volume": 52915.0}, {"date": "2023-09-18", "close": 2.73, "volume": 8837.0}, {"date": "2023-09-19", "close": 2.89, "volume": 112082.0}, {"date": "2023-09-20", "close": 2.83, "volume": 17419.0}, {"date": "2023-09-21", "close": 2.81, "volume": 8622.0}, {"date": "2023-09-22", "close": 2.75, "volume": 13362.0}, {"date": "2023-09-25", "close": 2.74, "volume": 7624.0}, {"date": "2023-09-26", "close": 2.73, "volume": 7425.0}, {"date": "2023-09-27", "close": 2.66, "volume": 45735.0}, {"date": "2023-09-28", "close": 2.67, "volume": 17522.0}, {"date": "2023-09-29", "close": 2.67, "volume": 17440.0}, {"date": "2023-10-02", "close": 2.66, "volume": 30932.0}, {"date": "2023-10-03", "close": 2.6946, "volume": 29803.0}, {"date": "2023-10-04", "close": 2.65, "volume": 23910.0}, {"date": "2023-10-05", "close": 2.66, "volume": 13395.0}, {"date": "2023-10-06", "close": 2.67, "volume": 10804.0}, {"date": "2023-10-09", "close": 2.6, "volume": 21915.0}, {"date": "2023-10-10", "close": 2.63, "volume": 45410.0}, {"date": "2023-10-11", "close": 2.65, "volume": 29199.0}, {"date": "2023-10-12", "close": 2.71, "volume": 3211.0}, {"date": "2023-10-13", "close": 2.7, "volume": 75665.0}, {"date": "2023-10-16", "close": 2.77, "volume": 37333.0}, {"date": "2023-10-17", "close": 2.77, "volume": 26923.0}, {"date": "2023-10-18", "close": 2.88, "volume": 30247.0}, {"date": "2023-10-19", "close": 2.83, "volume": 13615.0}, {"date": "2023-10-20", "close": 2.77, "volume": 15491.0}, {"date": "2023-10-23", "close": 2.65, "volume": 24189.0}, {"date": "2023-10-24", "close": 2.7, "volume": 22348.0}, {"date": "2023-10-25", "close": 2.7, "volume": 8111.0}, {"date": "2023-10-26", "close": 2.64, "volume": 47100.0}, {"date": "2023-10-27", "close": 2.68, "volume": 27953.0}, {"date": "2023-10-30", "close": 2.64, "volume": 14294.0}, {"date": "2023-10-31", "close": 2.63, "volume": 38842.0}, {"date": "2023-11-01", "close": 2.62, "volume": 13811.0}, {"date": "2023-11-02", "close": 2.67, "volume": 15431.0}, {"date": "2023-11-03", "close": 2.64, "volume": 95824.0}, {"date": "2023-11-06", "close": 2.7, "volume": 21206.0}, {"date": "2023-11-07", "close": 2.5, "volume": 134788.0}, {"date": "2023-11-08", "close": 2.32, "volume": 94844.0}, {"date": "2023-11-09", "close": 2.27, "volume": 49518.0}, {"date": "2023-11-10", "close": 2.37, "volume": 58478.0}, {"date": "2023-11-13", "close": 2.34, "volume": 22080.0}, {"date": "2023-11-14", "close": 2.32, "volume": 18457.0}, {"date": "2023-11-15", "close": 2.34, "volume": 18176.0}, {"date": "2023-11-16", "close": 2.28, "volume": 22150.0}, {"date": "2023-11-17", "close": 2.35, "volume": 33457.0}, {"date": "2023-11-20", "close": 2.33, "volume": 36659.0}, {"date": "2023-11-21", "close": 2.34, "volume": 2378.0}, {"date": "2023-11-22", "close": 2.38, "volume": 9327.0}, {"date": "2023-11-24", "close": 2.405, "volume": 11518.0}, {"date": "2023-11-27", "close": 2.35, "volume": 19796.0}, {"date": "2023-11-28", "close": 2.42, "volume": 11365.0}, {"date": "2023-11-29", "close": 2.37, "volume": 20801.0}, {"date": "2023-11-30", "close": 2.34, "volume": 22941.0}, {"date": "2023-12-01", "close": 2.325, "volume": 30235.0}, {"date": "2023-12-04", "close": 2.3, "volume": 28753.0}, {"date": "2023-12-05", "close": 2.3, "volume": 30822.0}, {"date": "2023-12-06", "close": 2.36, "volume": 24225.0}, {"date": "2023-12-07", "close": 2.36, "volume": 31482.0}, {"date": "2023-12-08", "close": 2.355, "volume": 28007.0}, {"date": "2023-12-11", "close": 2.28, "volume": 45313.0}, {"date": "2023-12-12", "close": 2.27, "volume": 21553.0}, {"date": "2023-12-13", "close": 2.35, "volume": 52718.0}, {"date": "2023-12-14", "close": 2.47, "volume": 87273.0}, {"date": "2023-12-15", "close": 2.45, "volume": 40333.0}, {"date": "2023-12-18", "close": 2.42, "volume": 28944.0}, {"date": "2023-12-19", "close": 2.49, "volume": 32170.0}, {"date": "2023-12-20", "close": 2.54, "volume": 47144.0}, {"date": "2023-12-21", "close": 2.54, "volume": 41651.0}, {"date": "2023-12-22", "close": 2.57, "volume": 81003.0}, {"date": "2023-12-26", "close": 2.58, "volume": 83236.0}, {"date": "2023-12-27", "close": 2.67, "volume": 81040.0}, {"date": "2023-12-28", "close": 2.67, "volume": 59046.0}, {"date": "2023-12-29", "close": 2.7, "volume": 75871.0}, {"date": "2024-01-02", "close": 2.69, "volume": 11720.0}, {"date": "2024-01-03", "close": 2.7, "volume": 19374.0}, {"date": "2024-01-04", "close": 2.77, "volume": 27067.0}, {"date": "2024-01-05", "close": 2.65, "volume": 41085.0}, {"date": "2024-01-08", "close": 2.6143, "volume": 10694.0}, {"date": "2024-01-09", "close": 2.59, "volume": 31047.0}, {"date": "2024-01-10", "close": 2.55, "volume": 15408.0}, {"date": "2024-01-11", "close": 2.4, "volume": 39397.0}, {"date": "2024-01-12", "close": 2.5, "volume": 35882.0}, {"date": "2024-01-16", "close": 2.48, "volume": 12668.0}, {"date": "2024-01-17", "close": 2.52, "volume": 10254.0}, {"date": "2024-01-18", "close": 2.51, "volume": 10448.0}, {"date": "2024-01-19", "close": 2.51, "volume": 10464.0}, {"date": "2024-01-22", "close": 2.53, "volume": 15425.0}, {"date": "2024-01-23", "close": 2.61, "volume": 63561.0}, {"date": "2024-01-24", "close": 2.63, "volume": 7490.0}, {"date": "2024-01-25", "close": 2.69, "volume": 67276.0}, {"date": "2024-01-26", "close": 2.765, "volume": 13235.0}, {"date": "2024-01-29", "close": 2.79, "volume": 106522.0}, {"date": "2024-01-30", "close": 2.79, "volume": 36396.0}, {"date": "2024-01-31", "close": 2.85, "volume": 34642.0}, {"date": "2024-02-01", "close": 2.92, "volume": 13896.0}, {"date": "2024-02-02", "close": 2.815, "volume": 17308.0}, {"date": "2024-02-05", "close": 2.72, "volume": 18930.0}, {"date": "2024-02-06", "close": 2.83, "volume": 45881.0}, {"date": "2024-02-07", "close": 2.8, "volume": 12641.0}, {"date": "2024-02-08", "close": 2.8, "volume": 18553.0}, {"date": "2024-02-09", "close": 2.93, "volume": 25513.0}, {"date": "2024-02-12", "close": 2.99, "volume": 49033.0}, {"date": "2024-02-13", "close": 3.015, "volume": 36226.0}, {"date": "2024-02-14", "close": 3.12, "volume": 59750.0}, {"date": "2024-02-15", "close": 3.11, "volume": 18746.0}, {"date": "2024-02-16", "close": 3.01, "volume": 27939.0}, {"date": "2024-02-20", "close": 2.95, "volume": 15312.0}, {"date": "2024-02-21", "close": 3.045, "volume": 41503.0}, {"date": "2024-02-22", "close": 3.11, "volume": 32023.0}, {"date": "2024-02-23", "close": 3.1, "volume": 41903.0}, {"date": "2024-02-26", "close": 3.07, "volume": 8385.0}, {"date": "2024-02-27", "close": 2.99, "volume": 9873.0}, {"date": "2024-02-28", "close": 3.01, "volume": 21818.0}, {"date": "2024-02-29", "close": 3.09, "volume": 20489.0}, {"date": "2024-03-01", "close": 3.0, "volume": 31762.0}, {"date": "2024-03-04", "close": 2.94, "volume": 35966.0}, {"date": "2024-03-05", "close": 3.03, "volume": 7605.0}, {"date": "2024-03-06", "close": 3.02, "volume": 49389.0}, {"date": "2024-03-07", "close": 3.08, "volume": 50678.0}, {"date": "2024-03-08", "close": 3.09, "volume": 69468.0}, {"date": "2024-03-11", "close": 3.09, "volume": 28570.0}, {"date": "2024-03-12", "close": 3.08, "volume": 17979.0}, {"date": "2024-03-13", "close": 3.13, "volume": 42412.0}, {"date": "2024-03-14", "close": 3.16, "volume": 16869.0}, {"date": "2024-03-15", "close": 3.21, "volume": 58620.0}, {"date": "2024-03-18", "close": 3.21, "volume": 110840.0}, {"date": "2024-03-19", "close": 3.56, "volume": 224224.0}, {"date": "2024-03-20", "close": 3.7, "volume": 165641.0}, {"date": "2024-03-21", "close": 3.84, "volume": 143741.0}, {"date": "2024-03-22", "close": 3.75, "volume": 42601.0}, {"date": "2024-03-25", "close": 3.82, "volume": 77610.0}, {"date": "2024-03-26", "close": 3.89, "volume": 41109.0}, {"date": "2024-03-27", "close": 3.89, "volume": 30947.0}, {"date": "2024-03-28", "close": 3.85, "volume": 11527.0}, {"date": "2024-04-01", "close": 3.855, "volume": 35403.0}, {"date": "2024-04-02", "close": 4.0, "volume": 54449.0}, {"date": "2024-04-03", "close": 3.95, "volume": 50560.0}, {"date": "2024-04-04", "close": 3.95, "volume": 31789.0}, {"date": "2024-04-05", "close": 3.97, "volume": 41409.0}, {"date": "2024-04-08", "close": 3.87, "volume": 135718.0}, {"date": "2024-04-09", "close": 3.94, "volume": 12895.0}, {"date": "2024-04-10", "close": 3.93, "volume": 26648.0}, {"date": "2024-04-11", "close": 3.85, "volume": 27672.0}, {"date": "2024-04-12", "close": 3.66, "volume": 66682.0}, {"date": "2024-04-15", "close": 3.53, "volume": 46166.0}, {"date": "2024-04-16", "close": 3.64, "volume": 37258.0}, {"date": "2024-04-17", "close": 3.57, "volume": 25477.0}, {"date": "2024-04-18", "close": 3.58, "volume": 35379.0}, {"date": "2024-04-19", "close": 3.59, "volume": 25820.0}, {"date": "2024-04-22", "close": 3.58, "volume": 14732.0}, {"date": "2024-04-23", "close": 3.55, "volume": 8503.0}, {"date": "2024-04-24", "close": 3.47, "volume": 20214.0}, {"date": "2024-04-25", "close": 3.55, "volume": 8491.0}, {"date": "2024-04-26", "close": 3.6, "volume": 16912.0}, {"date": "2024-04-29", "close": 3.55, "volume": 24964.0}, {"date": "2024-04-30", "close": 3.49, "volume": 15097.0}, {"date": "2024-05-01", "close": 3.54, "volume": 6922.0}, {"date": "2024-05-02", "close": 3.63, "volume": 22995.0}, {"date": "2024-05-03", "close": 3.86, "volume": 61304.0}, {"date": "2024-05-06", "close": 3.83, "volume": 40646.0}, {"date": "2024-05-07", "close": 3.81, "volume": 90980.0}, {"date": "2024-05-08", "close": 4.19, "volume": 129957.0}, {"date": "2024-05-09", "close": 3.74, "volume": 131348.0}, {"date": "2024-05-10", "close": 3.48, "volume": 70491.0}, {"date": "2024-05-13", "close": 3.48, "volume": 55702.0}, {"date": "2024-05-14", "close": 3.82, "volume": 65395.0}, {"date": "2024-05-15", "close": 3.84, "volume": 12155.0}, {"date": "2024-05-16", "close": 3.98, "volume": 63781.0}, {"date": "2024-05-17", "close": 3.71, "volume": 21739.0}, {"date": "2024-05-20", "close": 3.63, "volume": 25272.0}, {"date": "2024-05-21", "close": 3.67, "volume": 13679.0}, {"date": "2024-05-22", "close": 3.59, "volume": 14906.0}, {"date": "2024-05-23", "close": 3.49, "volume": 19211.0}, {"date": "2024-05-24", "close": 3.63, "volume": 7790.0}, {"date": "2024-05-28", "close": 3.69, "volume": 28480.0}, {"date": "2024-05-29", "close": 3.79, "volume": 18265.0}, {"date": "2024-05-30", "close": 3.8, "volume": 26765.0}, {"date": "2024-05-31", "close": 3.72, "volume": 10505.0}, {"date": "2024-06-03", "close": 3.65, "volume": 26378.0}, {"date": "2024-06-04", "close": 3.51, "volume": 19301.0}, {"date": "2024-06-05", "close": 3.57, "volume": 20407.0}, {"date": "2024-06-06", "close": 3.5, "volume": 6973.0}, {"date": "2024-06-07", "close": 3.52, "volume": 7254.0}, {"date": "2024-06-10", "close": 3.64, "volume": 22165.0}, {"date": "2024-06-11", "close": 3.94, "volume": 71709.0}, {"date": "2024-06-12", "close": 3.74, "volume": 32824.0}, {"date": "2024-06-13", "close": 3.81, "volume": 25747.0}, {"date": "2024-06-14", "close": 3.73, "volume": 26162.0}, {"date": "2024-06-17", "close": 3.64, "volume": 11902.0}, {"date": "2024-06-18", "close": 3.6, "volume": 30127.0}, {"date": "2024-06-20", "close": 3.62, "volume": 18664.0}, {"date": "2024-06-21", "close": 3.64, "volume": 41971.0}, {"date": "2024-06-24", "close": 3.51, "volume": 13189.0}, {"date": "2024-06-25", "close": 3.74, "volume": 32317.0}, {"date": "2024-06-26", "close": 3.69, "volume": 8349.0}, {"date": "2024-06-27", "close": 3.66, "volume": 20274.0}, {"date": "2024-06-28", "close": 3.49, "volume": 54982.0}, {"date": "2024-07-01", "close": 3.4, "volume": 20231.0}, {"date": "2024-07-02", "close": 3.32, "volume": 28533.0}, {"date": "2024-07-03", "close": 3.29, "volume": 13017.0}, {"date": "2024-07-05", "close": 3.21, "volume": 18628.0}, {"date": "2024-07-08", "close": 3.13, "volume": 17406.0}, {"date": "2024-07-09", "close": 3.14, "volume": 21742.0}, {"date": "2024-07-10", "close": 3.16, "volume": 31331.0}, {"date": "2024-07-11", "close": 3.17, "volume": 22305.0}, {"date": "2024-07-12", "close": 3.18, "volume": 22093.0}, {"date": "2024-07-15", "close": 3.07, "volume": 39748.0}, {"date": "2024-07-16", "close": 3.13, "volume": 26826.0}, {"date": "2024-07-17", "close": 3.11, "volume": 21733.0}, {"date": "2024-07-18", "close": 3.16, "volume": 45589.0}, {"date": "2024-07-19", "close": 3.08, "volume": 11054.0}, {"date": "2024-07-22", "close": 3.165, "volume": 12549.0}, {"date": "2024-07-23", "close": 3.3, "volume": 39099.0}, {"date": "2024-07-24", "close": 3.255, "volume": 18885.0}, {"date": "2024-07-25", "close": 3.19, "volume": 9039.0}, {"date": "2024-07-26", "close": 3.26, "volume": 15919.0}, {"date": "2024-07-29", "close": 3.41, "volume": 47601.0}, {"date": "2024-07-30", "close": 3.42, "volume": 19392.0}, {"date": "2024-07-31", "close": 3.47, "volume": 49539.0}, {"date": "2024-08-01", "close": 3.49, "volume": 40653.0}, {"date": "2024-08-02", "close": 3.28, "volume": 28699.0}, {"date": "2024-08-05", "close": 3.12, "volume": 28382.0}, {"date": "2024-08-06", "close": 3.3256, "volume": 23197.0}, {"date": "2024-08-07", "close": 3.2, "volume": 6296.0}, {"date": "2024-08-08", "close": 3.25, "volume": 24932.0}, {"date": "2024-08-09", "close": 3.38, "volume": 10481.0}, {"date": "2024-08-12", "close": 3.57, "volume": 105706.0}, {"date": "2024-08-13", "close": 4.17, "volume": 509748.0}, {"date": "2024-08-14", "close": 4.68, "volume": 353204.0}, {"date": "2024-08-15", "close": 4.47, "volume": 198463.0}, {"date": "2024-08-16", "close": 5.07, "volume": 400799.0}, {"date": "2024-08-19", "close": 5.885, "volume": 711474.0}, {"date": "2024-08-20", "close": 5.9, "volume": 278007.0}, {"date": "2024-08-21", "close": 6.01, "volume": 236511.0}, {"date": "2024-08-22", "close": 5.73, "volume": 204332.0}, {"date": "2024-08-23", "close": 6.16, "volume": 316282.0}, {"date": "2024-08-26", "close": 6.58, "volume": 614887.0}, {"date": "2024-08-27", "close": 6.83, "volume": 229520.0}, {"date": "2024-08-28", "close": 7.2, "volume": 360827.0}, {"date": "2024-08-29", "close": 7.85, "volume": 620932.0}, {"date": "2024-08-30", "close": 7.08, "volume": 1371426.0}, {"date": "2024-09-03", "close": 8.09, "volume": 745240.0}, {"date": "2024-09-04", "close": 7.87, "volume": 361157.0}, {"date": "2024-09-05", "close": 7.6, "volume": 273816.0}, {"date": "2024-09-06", "close": 8.24, "volume": 401809.0}, {"date": "2024-09-09", "close": 8.36, "volume": 437844.0}, {"date": "2024-09-10", "close": 8.55, "volume": 278079.0}, {"date": "2024-09-11", "close": 9.47, "volume": 659231.0}, {"date": "2024-09-12", "close": 9.55, "volume": 361540.0}, {"date": "2024-09-13", "close": 10.33, "volume": 544985.0}, {"date": "2024-09-16", "close": 10.28, "volume": 519891.0}, {"date": "2024-09-17", "close": 10.95, "volume": 468637.0}, {"date": "2024-09-18", "close": 9.85, "volume": 643369.0}, {"date": "2024-09-19", "close": 10.9, "volume": 484886.0}, {"date": "2024-09-20", "close": 11.23, "volume": 730504.0}, {"date": "2024-09-23", "close": 10.14, "volume": 507717.0}, {"date": "2024-09-24", "close": 10.25, "volume": 237850.0}, {"date": "2024-09-25", "close": 9.95, "volume": 474959.0}, {"date": "2024-09-26", "close": 9.9, "volume": 243474.0}, {"date": "2024-09-27", "close": 9.75, "volume": 265587.0}, {"date": "2024-09-30", "close": 10.79, "volume": 531457.0}, {"date": "2024-10-01", "close": 11.32, "volume": 491595.0}, {"date": "2024-10-02", "close": 10.96, "volume": 262108.0}, {"date": "2024-10-03", "close": 12.04, "volume": 588570.0}, {"date": "2024-10-04", "close": 12.525, "volume": 731500.0}, {"date": "2024-10-07", "close": 11.7, "volume": 854759.0}, {"date": "2024-10-08", "close": 12.37, "volume": 440932.0}, {"date": "2024-10-09", "close": 11.87, "volume": 304341.0}, {"date": "2024-10-10", "close": 11.88, "volume": 148140.0}, {"date": "2024-10-11", "close": 13.02, "volume": 498595.0}, {"date": "2024-10-14", "close": 12.01, "volume": 571669.0}, {"date": "2024-10-15", "close": 11.79, "volume": 320632.0}, {"date": "2024-10-16", "close": 12.09, "volume": 179996.0}, {"date": "2024-10-17", "close": 11.84, "volume": 184535.0}, {"date": "2024-10-18", "close": 13.0, "volume": 478720.0}, {"date": "2024-10-21", "close": 12.7, "volume": 326194.0}, {"date": "2024-10-22", "close": 12.66, "volume": 235555.0}, {"date": "2024-10-23", "close": 12.73, "volume": 205161.0}, {"date": "2024-10-24", "close": 14.09, "volume": 821266.0}, {"date": "2024-10-25", "close": 14.57, "volume": 479914.0}, {"date": "2024-10-28", "close": 14.32, "volume": 460428.0}, {"date": "2024-10-29", "close": 14.23, "volume": 226042.0}, {"date": "2024-10-30", "close": 14.865, "volume": 366235.0}, {"date": "2024-10-31", "close": 14.36, "volume": 459232.0}, {"date": "2024-11-01", "close": 13.67, "volume": 391138.0}, {"date": "2024-11-04", "close": 12.34, "volume": 518057.0}, {"date": "2024-11-05", "close": 12.46, "volume": 239712.0}, {"date": "2024-11-06", "close": 13.1, "volume": 471037.0}, {"date": "2024-11-07", "close": 14.57, "volume": 796145.0}, {"date": "2024-11-08", "close": 15.23, "volume": 843327.0}, {"date": "2024-11-11", "close": 15.71, "volume": 681945.0}, {"date": "2024-11-12", "close": 10.17, "volume": 2478588.0}, {"date": "2024-11-13", "close": 9.86, "volume": 1313613.0}, {"date": "2024-11-14", "close": 10.39, "volume": 647862.0}, {"date": "2024-11-15", "close": 9.9, "volume": 459452.0}, {"date": "2024-11-18", "close": 9.43, "volume": 585932.0}, {"date": "2024-11-19", "close": 10.84, "volume": 689053.0}, {"date": "2024-11-20", "close": 10.51, "volume": 304306.0}, {"date": "2024-11-21", "close": 9.65, "volume": 598073.0}, {"date": "2024-11-22", "close": 9.45, "volume": 463601.0}, {"date": "2024-11-25", "close": 9.65, "volume": 561623.0}, {"date": "2024-11-26", "close": 10.01, "volume": 299246.0}, {"date": "2024-11-27", "close": 9.83, "volume": 183620.0}, {"date": "2024-11-29", "close": 9.8, "volume": 191313.0}, {"date": "2024-12-02", "close": 10.35, "volume": 404946.0}, {"date": "2024-12-03", "close": 10.28, "volume": 396310.0}, {"date": "2024-12-04", "close": 10.03, "volume": 182407.0}, {"date": "2024-12-05", "close": 9.8, "volume": 133023.0}, {"date": "2024-12-06", "close": 9.55, "volume": 262963.0}, {"date": "2024-12-09", "close": 9.24, "volume": 232874.0}, {"date": "2024-12-10", "close": 9.52, "volume": 127362.0}, {"date": "2024-12-11", "close": 9.75, "volume": 102059.0}, {"date": "2024-12-12", "close": 9.98, "volume": 233346.0}, {"date": "2024-12-13", "close": 10.34, "volume": 383245.0}, {"date": "2024-12-16", "close": 10.29, "volume": 264374.0}, {"date": "2024-12-17", "close": 9.56, "volume": 286306.0}, {"date": "2024-12-18", "close": 8.79, "volume": 257754.0}, {"date": "2024-12-19", "close": 8.83, "volume": 148257.0}, {"date": "2024-12-20", "close": 8.88, "volume": 155720.0}, {"date": "2024-12-23", "close": 8.88, "volume": 116285.0}, {"date": "2024-12-24", "close": 8.9, "volume": 73627.0}, {"date": "2024-12-26", "close": 9.55, "volume": 166874.0}, {"date": "2024-12-27", "close": 9.23, "volume": 112527.0}, {"date": "2024-12-30", "close": 9.25, "volume": 84691.0}, {"date": "2024-12-31", "close": 8.96, "volume": 103576.0}, {"date": "2025-01-02", "close": 9.54, "volume": 218730.0}, {"date": "2025-01-03", "close": 10.21, "volume": 327488.0}, {"date": "2025-01-06", "close": 10.24, "volume": 255792.0}, {"date": "2025-01-07", "close": 10.28, "volume": 148757.0}, {"date": "2025-01-08", "close": 10.0, "volume": 174838.0}, {"date": "2025-01-10", "close": 10.0, "volume": 114904.0}, {"date": "2025-01-13", "close": 10.2, "volume": 131700.0}, {"date": "2025-01-14", "close": 10.73, "volume": 207795.0}, {"date": "2025-01-15", "close": 11.08, "volume": 166072.0}, {"date": "2025-01-16", "close": 12.2, "volume": 285200.0}, {"date": "2025-01-17", "close": 12.37, "volume": 154208.0}, {"date": "2025-01-21", "close": 12.33, "volume": 251705.0}, {"date": "2025-01-22", "close": 12.68, "volume": 229637.0}, {"date": "2025-01-23", "close": 13.41, "volume": 278035.0}, {"date": "2025-01-24", "close": 13.15, "volume": 183321.0}, {"date": "2025-01-27", "close": 11.95, "volume": 224160.0}, {"date": "2025-01-28", "close": 12.01, "volume": 105404.0}, {"date": "2025-01-29", "close": 12.1, "volume": 93781.0}, {"date": "2025-01-30", "close": 12.11, "volume": 103088.0}, {"date": "2025-01-31", "close": 12.21, "volume": 146068.0}, {"date": "2025-02-03", "close": 11.82, "volume": 149317.0}, {"date": "2025-02-04", "close": 12.21, "volume": 97942.0}, {"date": "2025-02-05", "close": 12.77, "volume": 225615.0}, {"date": "2025-02-06", "close": 13.33, "volume": 219133.0}, {"date": "2025-02-07", "close": 12.56, "volume": 167958.0}, {"date": "2025-02-10", "close": 13.05, "volume": 131524.0}, {"date": "2025-02-11", "close": 12.7, "volume": 114223.0}, {"date": "2025-02-12", "close": 12.52, "volume": 181991.0}, {"date": "2025-02-13", "close": 11.92, "volume": 172681.0}, {"date": "2025-02-14", "close": 11.17, "volume": 228067.0}, {"date": "2025-02-18", "close": 10.38, "volume": 288805.0}, {"date": "2025-02-19", "close": 9.85, "volume": 217809.0}, {"date": "2025-02-20", "close": 9.38, "volume": 158066.0}, {"date": "2025-02-21", "close": 8.755, "volume": 318448.0}, {"date": "2025-02-24", "close": 8.12, "volume": 417216.0}, {"date": "2025-02-25", "close": 7.72, "volume": 319078.0}, {"date": "2025-02-26", "close": 7.97, "volume": 224847.0}, {"date": "2025-02-27", "close": 7.78, "volume": 171406.0}, {"date": "2025-02-28", "close": 8.11, "volume": 198594.0}, {"date": "2025-03-03", "close": 7.65, "volume": 183140.0}, {"date": "2025-03-04", "close": 7.44, "volume": 237854.0}, {"date": "2025-03-05", "close": 7.9, "volume": 178577.0}, {"date": "2025-03-06", "close": 7.09, "volume": 369793.0}, {"date": "2025-03-07", "close": 7.01, "volume": 231063.0}, {"date": "2025-03-10", "close": 6.34, "volume": 342599.0}, {"date": "2025-03-11", "close": 6.5, "volume": 200529.0}, {"date": "2025-03-12", "close": 6.23, "volume": 381345.0}, {"date": "2025-03-13", "close": 7.32, "volume": 1199017.0}, {"date": "2025-03-14", "close": 6.58, "volume": 494887.0}, {"date": "2025-03-17", "close": 6.56, "volume": 350502.0}, {"date": "2025-03-18", "close": 6.46, "volume": 165162.0}, {"date": "2025-03-19", "close": 6.42, "volume": 296133.0}, {"date": "2025-03-20", "close": 6.43, "volume": 207654.0}, {"date": "2025-03-21", "close": 6.24, "volume": 186898.0}, {"date": "2025-03-24", "close": 6.54, "volume": 202056.0}, {"date": "2025-03-25", "close": 6.87, "volume": 667944.0}, {"date": "2025-03-26", "close": 6.16, "volume": 393726.0}, {"date": "2025-03-27", "close": 5.96, "volume": 211574.0}, {"date": "2025-03-28", "close": 5.64, "volume": 209686.0}, {"date": "2025-03-31", "close": 5.53, "volume": 190677.0}, {"date": "2025-04-01", "close": 5.28, "volume": 174920.0}, {"date": "2025-04-02", "close": 5.35, "volume": 221889.0}, {"date": "2025-04-03", "close": 5.0, "volume": 206787.0}, {"date": "2025-04-04", "close": 4.64, "volume": 288456.0}, {"date": "2025-04-07", "close": 4.55, "volume": 295866.0}, {"date": "2025-04-08", "close": 4.45, "volume": 300601.0}, {"date": "2025-04-09", "close": 5.21, "volume": 251404.0}, {"date": "2025-04-10", "close": 4.71, "volume": 150602.0}, {"date": "2025-04-11", "close": 4.88, "volume": 90084.0}, {"date": "2025-04-14", "close": 5.12, "volume": 108955.0}, {"date": "2025-04-15", "close": 5.26, "volume": 133339.0}, {"date": "2025-04-16", "close": 5.63, "volume": 313899.0}, {"date": "2025-04-17", "close": 5.59, "volume": 159339.0}, {"date": "2025-04-21", "close": 5.98, "volume": 451250.0}, {"date": "2025-04-22", "close": 5.88, "volume": 235923.0}, {"date": "2025-04-23", "close": 5.89, "volume": 160758.0}, {"date": "2025-04-24", "close": 6.45, "volume": 239642.0}, {"date": "2025-04-25", "close": 6.34, "volume": 365774.0}, {"date": "2025-04-28", "close": 6.05, "volume": 213556.0}, {"date": "2025-04-29", "close": 6.13, "volume": 511929.0}, {"date": "2025-04-30", "close": 5.78, "volume": 292054.0}, {"date": "2025-05-01", "close": 5.97, "volume": 283234.0}, {"date": "2025-05-02", "close": 6.4, "volume": 312789.0}, {"date": "2025-05-05", "close": 6.25, "volume": 395035.0}, {"date": "2025-05-06", "close": 6.81, "volume": 687676.0}, {"date": "2025-05-07", "close": 6.1, "volume": 456113.0}, {"date": "2025-05-08", "close": 6.44, "volume": 334668.0}, {"date": "2025-05-09", "close": 6.29, "volume": 149191.0}, {"date": "2025-05-12", "close": 6.95, "volume": 373346.0}, {"date": "2025-05-13", "close": 7.1, "volume": 209977.0}, {"date": "2025-05-14", "close": 7.37, "volume": 167765.0}, {"date": "2025-05-15", "close": 7.48, "volume": 143186.0}, {"date": "2025-05-16", "close": 7.73, "volume": 194589.0}, {"date": "2025-05-19", "close": 7.54, "volume": 142056.0}, {"date": "2025-05-20", "close": 7.48, "volume": 126055.0}, {"date": "2025-05-21", "close": 7.1, "volume": 164699.0}, {"date": "2025-05-22", "close": 7.17, "volume": 93472.0}, {"date": "2025-05-23", "close": 6.94, "volume": 111934.0}, {"date": "2025-05-27", "close": 7.27, "volume": 171105.0}, {"date": "2025-05-28", "close": 7.51, "volume": 141653.0}, {"date": "2025-05-29", "close": 7.99, "volume": 255602.0}, {"date": "2025-05-30", "close": 7.91, "volume": 173237.0}, {"date": "2025-06-02", "close": 7.74, "volume": 234354.0}, {"date": "2025-06-03", "close": 8.34, "volume": 214063.0}, {"date": "2025-06-04", "close": 8.17, "volume": 151255.0}, {"date": "2025-06-05", "close": 7.88, "volume": 106577.0}, {"date": "2025-06-06", "close": 8.33, "volume": 181545.0}, {"date": "2025-06-09", "close": 8.22, "volume": 135938.0}, {"date": "2025-06-10", "close": 8.18, "volume": 81895.0}, {"date": "2025-06-11", "close": 8.88, "volume": 220323.0}, {"date": "2025-06-12", "close": 8.9, "volume": 174676.0}, {"date": "2025-06-13", "close": 8.71, "volume": 222966.0}, {"date": "2025-06-16", "close": 8.78, "volume": 121237.0}, {"date": "2025-06-17", "close": 8.52, "volume": 99366.0}, {"date": "2025-06-18", "close": 8.37, "volume": 108206.0}, {"date": "2025-06-20", "close": 8.58, "volume": 129428.0}, {"date": "2025-06-23", "close": 8.49, "volume": 146366.0}, {"date": "2025-06-24", "close": 8.7, "volume": 109111.0}, {"date": "2025-06-25", "close": 8.5, "volume": 93437.0}, {"date": "2025-06-26", "close": 8.95, "volume": 129381.0}, {"date": "2025-06-27", "close": 8.79, "volume": 118940.0}, {"date": "2025-06-30", "close": 8.62, "volume": 105122.0}, {"date": "2025-07-01", "close": 8.59, "volume": 123748.0}, {"date": "2025-07-02", "close": 8.96, "volume": 112033.0}, {"date": "2025-07-03", "close": 8.94, "volume": 85541.0}, {"date": "2025-07-07", "close": 9.91, "volume": 348755.0}, {"date": "2025-07-08", "close": 9.83, "volume": 176987.0}, {"date": "2025-07-09", "close": 11.66, "volume": 875968.0}, {"date": "2025-07-10", "close": 12.02, "volume": 267465.0}, {"date": "2025-07-11", "close": 11.92, "volume": 299441.0}, {"date": "2025-07-14", "close": 11.7, "volume": 185098.0}, {"date": "2025-07-15", "close": 11.04, "volume": 313417.0}, {"date": "2025-07-16", "close": 11.37, "volume": 180191.0}, {"date": "2025-07-17", "close": 11.05, "volume": 151599.0}, {"date": "2025-07-18", "close": 10.89, "volume": 147951.0}, {"date": "2025-07-21", "close": 10.75, "volume": 113714.0}, {"date": "2025-07-22", "close": 11.32, "volume": 210449.0}, {"date": "2025-07-23", "close": 11.54, "volume": 170996.0}, {"date": "2025-07-24", "close": 11.32, "volume": 158761.0}, {"date": "2025-07-25", "close": 11.46, "volume": 103721.0}, {"date": "2025-07-28", "close": 10.64, "volume": 292402.0}, {"date": "2025-07-29", "close": 10.31, "volume": 217908.0}, {"date": "2025-07-30", "close": 10.2, "volume": 200838.0}, {"date": "2025-07-31", "close": 10.16, "volume": 128778.0}, {"date": "2025-08-01", "close": 9.8, "volume": 195224.0}, {"date": "2025-08-04", "close": 9.92, "volume": 236771.0}, {"date": "2025-08-05", "close": 10.4, "volume": 420141.0}, {"date": "2025-08-06", "close": 9.44, "volume": 471925.0}, {"date": "2025-08-07", "close": 9.35, "volume": 340194.0}, {"date": "2025-08-08", "close": 9.0, "volume": 245613.0}, {"date": "2025-08-11", "close": 9.08, "volume": 252064.0}, {"date": "2025-08-12", "close": 9.4, "volume": 190259.0}, {"date": "2025-08-13", "close": 9.31, "volume": 149604.0}, {"date": "2025-08-14", "close": 9.02, "volume": 176324.0}, {"date": "2025-08-15", "close": 8.58, "volume": 232563.0}, {"date": "2025-08-18", "close": 8.25, "volume": 515241.0}, {"date": "2025-08-19", "close": 8.05, "volume": 221722.0}, {"date": "2025-08-20", "close": 8.15, "volume": 139393.0}, {"date": "2025-08-21", "close": 8.29, "volume": 164393.0}, {"date": "2025-08-22", "close": 8.98, "volume": 261634.0}, {"date": "2025-08-25", "close": 8.82, "volume": 123420.0}, {"date": "2025-08-26", "close": 8.63, "volume": 135889.0}, {"date": "2025-08-27", "close": 8.63, "volume": 93903.0}, {"date": "2025-08-28", "close": 8.82, "volume": 114487.0}, {"date": "2025-08-29", "close": 8.54, "volume": 102439.0}, {"date": "2025-09-02", "close": 8.39, "volume": 145482.0}, {"date": "2025-09-03", "close": 8.39, "volume": 134001.0}, {"date": "2025-09-04", "close": 8.37, "volume": 141121.0}, {"date": "2025-09-05", "close": 8.36, "volume": 101691.0}, {"date": "2025-09-08", "close": 8.24, "volume": 115949.0}, {"date": "2025-09-09", "close": 8.38, "volume": 216980.0}, {"date": "2025-09-10", "close": 8.31, "volume": 100194.0}, {"date": "2025-09-11", "close": 8.48, "volume": 94935.0}, {"date": "2025-09-12", "close": 8.46, "volume": 121245.0}, {"date": "2025-09-15", "close": 8.65, "volume": 118267.0}, {"date": "2025-09-16", "close": 8.63, "volume": 128662.0}, {"date": "2025-09-17", "close": 8.71, "volume": 182829.0}, {"date": "2025-09-18", "close": 9.11, "volume": 145843.0}, {"date": "2025-09-19", "close": 9.1, "volume": 197237.0}, {"date": "2025-09-22", "close": 9.94, "volume": 330005.0}, {"date": "2025-09-23", "close": 9.62, "volume": 182737.0}, {"date": "2025-09-24", "close": 9.49, "volume": 120653.0}, {"date": "2025-09-25", "close": 9.46, "volume": 104622.0}, {"date": "2025-09-26", "close": 9.49, "volume": 127588.0}, {"date": "2025-09-29", "close": 9.54, "volume": 149403.0}, {"date": "2025-09-30", "close": 9.78, "volume": 144174.0}, {"date": "2025-10-01", "close": 9.51, "volume": 125655.0}, {"date": "2025-10-02", "close": 9.55, "volume": 72557.0}, {"date": "2025-10-03", "close": 9.5, "volume": 90127.0}, {"date": "2025-10-06", "close": 9.62, "volume": 98826.0}, {"date": "2025-10-07", "close": 9.5, "volume": 107504.0}, {"date": "2025-10-08", "close": 10.05, "volume": 210053.0}, {"date": "2025-10-09", "close": 9.75, "volume": 104739.0}, {"date": "2025-10-10", "close": 9.4, "volume": 191061.0}, {"date": "2025-10-13", "close": 9.78, "volume": 133947.0}, {"date": "2025-10-14", "close": 9.73, "volume": 93518.0}, {"date": "2025-10-15", "close": 9.86, "volume": 207256.0}, {"date": "2025-10-16", "close": 9.93, "volume": 107942.0}, {"date": "2025-10-17", "close": 9.41, "volume": 157105.0}, {"date": "2025-10-20", "close": 9.28, "volume": 101959.0}, {"date": "2025-10-21", "close": 9.58, "volume": 111153.0}, {"date": "2025-10-22", "close": 9.31, "volume": 90474.0}, {"date": "2025-10-23", "close": 9.46, "volume": 50871.0}, {"date": "2025-10-24", "close": 9.79, "volume": 85504.0}, {"date": "2025-10-27", "close": 9.86, "volume": 98774.0}, {"date": "2025-10-28", "close": 9.78, "volume": 76464.0}, {"date": "2025-10-29", "close": 9.17, "volume": 293856.0}, {"date": "2025-10-30", "close": 8.6, "volume": 220511.0}, {"date": "2025-10-31", "close": 8.89, "volume": 160572.0}, {"date": "2025-11-03", "close": 8.635, "volume": 114768.0}, {"date": "2025-11-04", "close": 8.31, "volume": 135288.0}, {"date": "2025-11-05", "close": 8.62, "volume": 96220.0}, {"date": "2025-11-06", "close": 8.31, "volume": 102864.0}, {"date": "2025-11-07", "close": 8.48, "volume": 163284.0}, {"date": "2025-11-10", "close": 9.48, "volume": 458788.0}, {"date": "2025-11-11", "close": 8.84, "volume": 248369.0}, {"date": "2025-11-12", "close": 8.65, "volume": 357238.0}, {"date": "2025-11-13", "close": 8.4, "volume": 133543.0}, {"date": "2025-11-14", "close": 8.23, "volume": 63987.0}, {"date": "2025-11-17", "close": 7.71, "volume": 207725.0}, {"date": "2025-11-18", "close": 7.45, "volume": 207048.0}, {"date": "2025-11-19", "close": 7.41, "volume": 183509.0}, {"date": "2025-11-20", "close": 7.51, "volume": 121516.0}, {"date": "2025-11-21", "close": 7.75, "volume": 221605.0}, {"date": "2025-11-24", "close": 7.8, "volume": 146433.0}, {"date": "2025-11-25", "close": 7.83, "volume": 88977.0}, {"date": "2025-11-26", "close": 8.01, "volume": 81308.0}, {"date": "2025-11-28", "close": 8.18, "volume": 33551.0}, {"date": "2025-12-01", "close": 8.15, "volume": 95665.0}, {"date": "2025-12-02", "close": 8.21, "volume": 65048.0}, {"date": "2025-12-03", "close": 8.4, "volume": 78618.0}, {"date": "2025-12-04", "close": 8.5, "volume": 90404.0}, {"date": "2025-12-05", "close": 8.6, "volume": 111591.0}, {"date": "2025-12-08", "close": 8.96, "volume": 133377.0}, {"date": "2025-12-09", "close": 9.02, "volume": 145111.0}, {"date": "2025-12-10", "close": 9.57, "volume": 222864.0}, {"date": "2025-12-11", "close": 9.76, "volume": 131623.0}, {"date": "2025-12-12", "close": 9.78, "volume": 154024.0}, {"date": "2025-12-15", "close": 9.69, "volume": 183083.0}, {"date": "2025-12-16", "close": 9.52, "volume": 192391.0}, {"date": "2025-12-17", "close": 9.45, "volume": 443575.0}, {"date": "2025-12-18", "close": 9.44, "volume": 155977.0}, {"date": "2025-12-19", "close": 9.06, "volume": 248078.0}, {"date": "2025-12-22", "close": 9.04, "volume": 147066.0}, {"date": "2025-12-23", "close": 10.85, "volume": 695301.0}, {"date": "2025-12-24", "close": 11.52, "volume": 269834.0}, {"date": "2025-12-26", "close": 11.5, "volume": 188614.0}, {"date": "2025-12-29", "close": 11.64, "volume": 150307.0}, {"date": "2025-12-30", "close": 11.32, "volume": 89501.0}, {"date": "2025-12-31", "close": 11.07, "volume": 127087.0}, {"date": "2026-01-02", "close": 10.93, "volume": 171044.0}, {"date": "2026-01-05", "close": 10.93, "volume": 166565.0}, {"date": "2026-01-06", "close": 10.79, "volume": 179866.0}, {"date": "2026-01-07", "close": 10.79, "volume": 151751.0}, {"date": "2026-01-08", "close": 11.32, "volume": 80680.0}, {"date": "2026-01-09", "close": 11.02, "volume": 204695.0}, {"date": "2026-01-12", "close": 11.57, "volume": 167832.0}, {"date": "2026-01-13", "close": 11.47, "volume": 159421.0}, {"date": "2026-01-14", "close": 11.32, "volume": 83809.0}, {"date": "2026-01-15", "close": 11.14, "volume": 129216.0}, {"date": "2026-01-16", "close": 11.62, "volume": 131418.0}, {"date": "2026-01-20", "close": 11.1, "volume": 102698.0}, {"date": "2026-01-21", "close": 11.33, "volume": 63012.0}, {"date": "2026-01-22", "close": 11.29, "volume": 96793.0}, {"date": "2026-01-23", "close": 10.98, "volume": 87581.0}, {"date": "2026-01-26", "close": 11.45, "volume": 173297.0}, {"date": "2026-01-27", "close": 12.02, "volume": 171767.0}, {"date": "2026-01-28", "close": 11.54, "volume": 125443.0}, {"date": "2026-01-29", "close": 11.64, "volume": 92134.0}, {"date": "2026-01-30", "close": 11.51, "volume": 92657.0}, {"date": "2026-02-02", "close": 11.94, "volume": 133717.0}, {"date": "2026-02-03", "close": 12.78, "volume": 211790.0}, {"date": "2026-02-04", "close": 12.07, "volume": 155406.0}, {"date": "2026-02-05", "close": 11.59, "volume": 122520.0}, {"date": "2026-02-06", "close": 12.44, "volume": 143330.0}, {"date": "2026-02-09", "close": 12.99, "volume": 180842.0}, {"date": "2026-02-10", "close": 13.47, "volume": 291412.0}, {"date": "2026-02-11", "close": 13.59, "volume": 141616.0}, {"date": "2026-02-12", "close": 12.84, "volume": 136572.0}, {"date": "2026-02-13", "close": 13.24, "volume": 83027.0}, {"date": "2026-02-17", "close": 13.12, "volume": 91115.0}, {"date": "2026-02-18", "close": 13.36, "volume": 116991.0}, {"date": "2026-02-19", "close": 13.19, "volume": 94825.0}, {"date": "2026-02-20", "close": 13.9, "volume": 133793.0}, {"date": "2026-02-23", "close": 14.34, "volume": 253826.0}, {"date": "2026-02-24", "close": 14.33, "volume": 149899.0}, {"date": "2026-02-25", "close": 14.5, "volume": 155254.0}, {"date": "2026-02-26", "close": 14.8, "volume": 119670.0}, {"date": "2026-02-27", "close": 13.83, "volume": 197622.0}, {"date": "2026-03-02", "close": 14.35, "volume": 187672.0}, {"date": "2026-03-03", "close": 13.56, "volume": 171380.0}, {"date": "2026-03-04", "close": 13.48, "volume": 104290.0}, {"date": "2026-03-05", "close": 13.15, "volume": 115139.0}, {"date": "2026-03-06", "close": 12.73, "volume": 101844.0}, {"date": "2026-03-09", "close": 12.68, "volume": 326956.0}, {"date": "2026-03-10", "close": 10.01, "volume": 962246.0}, {"date": "2026-03-11", "close": 9.56, "volume": 572578.0}, {"date": "2026-03-12", "close": 8.68, "volume": 476878.0}, {"date": "2026-03-13", "close": 8.28, "volume": 341867.0}, {"date": "2026-03-16", "close": 8.16, "volume": 281507.0}, {"date": "2026-03-17", "close": 8.0, "volume": 220618.0}, {"date": "2026-03-18", "close": 8.08, "volume": 211978.0}, {"date": "2026-03-19", "close": 8.12, "volume": 270423.0}, {"date": "2026-03-20", "close": 7.95, "volume": 168493.0}, {"date": "2026-03-23", "close": 8.06, "volume": 170054.0}, {"date": "2026-03-24", "close": 8.06, "volume": 142023.0}, {"date": "2026-03-25", "close": 8.16, "volume": 158808.0}, {"date": "2026-03-26", "close": 8.01, "volume": 160379.0}, {"date": "2026-03-27", "close": 8.04, "volume": 128842.0}, {"date": "2026-03-30", "close": 7.86, "volume": 195379.0}, {"date": "2026-03-31", "close": 7.97, "volume": 183926.0}, {"date": "2026-04-01", "close": 8.09, "volume": 158108.0}, {"date": "2026-04-02", "close": 8.23, "volume": 140121.0}, {"date": "2026-04-06", "close": 8.45, "volume": 126465.0}, {"date": "2026-04-07", "close": 8.2, "volume": 100632.0}, {"date": "2026-04-08", "close": 8.56, "volume": 153943.0}, {"date": "2026-04-09", "close": 8.92, "volume": 190513.0}, {"date": "2026-04-10", "close": 8.98, "volume": 181042.0}, {"date": "2026-04-13", "close": 9.15, "volume": 89370.0}, {"date": "2026-04-14", "close": 9.41, "volume": 155590.0}, {"date": "2026-04-15", "close": 9.02, "volume": 244938.0}, {"date": "2026-04-16", "close": 8.93, "volume": 173228.0}, {"date": "2026-04-17", "close": 9.17, "volume": 83954.0}, {"date": "2026-04-20", "close": 9.17, "volume": 54703.0}, {"date": "2026-04-21", "close": 8.74, "volume": 167673.0}, {"date": "2026-04-22", "close": 8.83, "volume": 285163.0}, {"date": "2026-04-23", "close": 8.835, "volume": 134843.0}, {"date": "2026-04-24", "close": 8.75, "volume": 178093.0}, {"date": "2026-04-27", "close": 8.77, "volume": 119529.0}, {"date": "2026-04-28", "close": 8.59, "volume": 148183.0}, {"date": "2026-04-29", "close": 8.13, "volume": 149189.0}, {"date": "2026-04-30", "close": 8.24, "volume": 142935.0}, {"date": "2026-05-01", "close": 8.3, "volume": 122429.0}, {"date": "2026-05-04", "close": 8.06, "volume": 202063.0}, {"date": "2026-05-05", "close": 7.72, "volume": 340533.0}, {"date": "2026-05-06", "close": 7.92, "volume": 222252.0}, {"date": "2026-05-07", "close": 7.98, "volume": 119456.0}, {"date": "2026-05-08", "close": 7.97, "volume": 121817.0}, {"date": "2026-05-11", "close": 8.37, "volume": 225385.0}, {"date": "2026-05-12", "close": 7.92, "volume": 128378.0}, {"date": "2026-05-13", "close": 8.03, "volume": 206023.0}, {"date": "2026-05-14", "close": 8.31, "volume": 135875.0}, {"date": "2026-05-15", "close": 7.94, "volume": 125928.0}, {"date": "2026-05-18", "close": 7.73, "volume": 153477.0}, {"date": "2026-05-19", "close": 7.55, "volume": 138028.0}, {"date": "2026-05-20", "close": 7.67, "volume": 115565.0}, {"date": "2026-05-21", "close": 7.83, "volume": 127573.0}, {"date": "2026-05-22", "close": 7.87, "volume": 148282.0}, {"date": "2026-05-26", "close": 8.01, "volume": 95038.0}, {"date": "2026-05-27", "close": 7.75, "volume": 118723.0}, {"date": "2026-05-28", "close": 7.76, "volume": 79494.0}, {"date": "2026-05-29", "close": 7.6, "volume": 134420.0}, {"date": "2026-06-01", "close": 7.64, "volume": 165571.0}, {"date": "2026-06-02", "close": 7.57, "volume": 132224.0}, {"date": "2026-06-03", "close": 7.35, "volume": 131794.0}, {"date": "2026-06-04", "close": 7.58, "volume": 76796.0}, {"date": "2026-06-05", "close": 7.58, "volume": 119220.0}, {"date": "2026-06-08", "close": 7.97, "volume": 188306.0}, {"date": "2026-06-09", "close": 8.32, "volume": 277972.0}, {"date": "2026-06-10", "close": 7.86, "volume": 261479.0}, {"date": "2026-06-11", "close": 8.23, "volume": 175732.0}, {"date": "2026-06-12", "close": 8.13, "volume": 214833.0}, {"date": "2026-06-15", "close": 8.17, "volume": 168296.0}, {"date": "2026-06-16", "close": 8.79, "volume": 396015.0}, {"date": "2026-06-17", "close": 9.22, "volume": 373052.0}, {"date": "2026-06-18", "close": 9.32, "volume": 255122.0}, {"date": "2026-06-22", "close": 9.2, "volume": 188167.0}, {"date": "2026-06-23", "close": 9.26, "volume": 204057.0}, {"date": "2026-06-24", "close": 9.26, "volume": 253150.0}, {"date": "2026-06-25", "close": 9.58, "volume": 265036.0}, {"date": "2026-06-26", "close": 10.2, "volume": 2072066.0}, {"date": "2026-06-29", "close": 9.76, "volume": 271584.0}, {"date": "2026-06-30", "close": 9.74, "volume": 236090.0}, {"date": "2026-07-01", "close": 9.6, "volume": 228348.0}, {"date": "2026-07-02", "close": 8.97, "volume": 332720.0}, {"date": "2026-07-06", "close": 8.57, "volume": 339007.0}, {"date": "2026-07-07", "close": 8.08, "volume": 421775.0}, {"date": "2026-07-08", "close": 8.15, "volume": 219627.0}, {"date": "2026-07-09", "close": 8.24, "volume": 484873.0}, {"date": "2026-07-10", "close": 7.99, "volume": 220078.0}, {"date": "2026-07-13", "close": 7.84, "volume": 208398.0}, {"date": "2026-07-14", "close": 7.9, "volume": 113030.0}, {"date": "2026-07-15", "close": 7.96, "volume": 140384.0}, {"date": "2026-07-16", "close": 7.73, "volume": 230974.0}, {"date": "2026-07-17", "close": 7.52, "volume": 199681.0}, {"date": "2026-07-20", "close": 7.46, "volume": 172669.0}, {"date": "2026-07-21", "close": 7.81, "volume": 269661.0}, {"date": "2026-07-22", "close": 8.16, "volume": 183177.0}, {"date": "2026-07-23", "close": 8.34, "volume": 173483.0}, {"date": "2026-07-24", "close": 8.4, "volume": 132140.0}], "refreshing": true}