{"ticker": "SLNHP", "overview": {"cik": "64463", "ticker": "SLNH", "name": "Soluna Holdings, Inc", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003924", "price_sensitive": false}, {"form": "3", "date": "2026-10-26", "title": "Initial insider holdings", "accession": "0001493152-26-048535", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001493152-26-048420", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047930", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047846", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047705", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047604", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044444", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001493152-26-044152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043141", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043140", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042479", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041870", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041699", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041566", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006693", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041022", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041021", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006557", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040836", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040464", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040462", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039964", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039911", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 536931.4099999999, "net": -536931.4099999999, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-09-01"}, "metrics": {"ticker": "SLNHP", "has_prices": true, "as_of": "2026-09-22", "last": 12.0, "prev_close": 12.0, "change": 0.0, "change_pct": 0.0, "session_volume": 965.0, "vwap_5": 12.0, "vwap_20": 12.313230396902226, "vwap_60": 10.832956574557683, "vwap_250": 9.66566972778068, "high_52w": 12.74, "low_52w": 6.75, "avg_volume_20": 5956.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-041021", "src": "INSIDERS", "ticker": "SLNHP", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "John Belizaire", "who_key": "Belizaire John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO offloads $12K of SLNHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1891684/000149315226041021/0001493152-26-041021-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001493152-26-041022", "src": "INSIDERS", "ticker": "SLNHP", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "William P. Phelan", "who_key": "Phelan William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100238.79000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Boardroom sells $100K of SLNHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226041022/0001493152-26-041022-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001493152-26-040462", "src": "INSIDERS", "ticker": "SLNHP", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "William P. Phelan", "who_key": "Phelan William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 180347.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A director trims SLNHP: $180K", "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226040462/0001493152-26-040462-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "0001493152-26-040055", "src": "INSIDERS", "ticker": "SLNHP", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "William P. Phelan", "who_key": "Phelan William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 166980.46999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Boardroom sells $167K of SLNHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226040055/0001493152-26-040055-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001493152-26-039694", "src": "INSIDERS", "ticker": "SLNHP", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "William P. Phelan", "who_key": "Phelan William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77454.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Boardroom sells $77K of SLNHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226039694/0001493152-26-039694-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}], "recent_buys": [], "institutional": [], "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": "Soluna Holdings, Inc. - 9.0% Series A Cumulative Perpetual Preferred Stock", "new_value": "Soluna Holdings, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000064463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000064463", "applied": 1, "detected_at": "2026-10-27T18:07:19.072724"}]}, "key_people": [{"who": "William P. Phelan", "who_key": "Phelan William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 525021.4099999999, "net": -525021.4099999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100238.79000000001, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226041022/0001493152-26-041022-index.htm"}, {"action": "SELL", "amount": 180347.5, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226040462/0001493152-26-040462-index.htm"}, {"action": "SELL", "amount": 166980.46999999997, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226040055/0001493152-26-040055-index.htm"}, {"action": "SELL", "amount": 77454.65, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226039694/0001493152-26-039694-index.htm"}], "latest": {"action": "SELL", "amount": 100238.79000000001, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226041022/0001493152-26-041022-index.htm"}}, {"who": "John Belizaire", "who_key": "Belizaire John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11910.0, "net": -11910.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11910.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891684/000149315226041021/0001493152-26-041021-index.htm"}], "latest": {"action": "SELL", "amount": 11910.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891684/000149315226041021/0001493152-26-041021-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -77454.65}, {"date": "2026-08-24", "net": -166980.46999999997}, {"date": "2026-08-27", "net": -180347.5}, {"date": "2026-08-31", "net": -100238.79000000001}, {"date": "2026-09-01", "net": -11910.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003924", "price_sensitive": false}, {"form": "3", "date": "2026-10-26", "title": "Initial insider holdings", "accession": "0001493152-26-048535", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001493152-26-048420", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047930", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047846", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001493152-26-047705", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001493152-26-047604", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001493152-26-044444", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001493152-26-044152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043141", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043140", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042479", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041870", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041699", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041566", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006693", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041022", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041021", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006557", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040836", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040464", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040462", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039964", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039911", "price_sensitive": false}], "performance": {"ticker": "SLNHP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-23", "close": 24.3, "volume": 33875.0}, {"date": "2021-08-24", "close": 24.0, "volume": 36603.0}, {"date": "2021-08-25", "close": 24.32, "volume": 31948.0}, {"date": "2021-08-26", "close": 24.3, "volume": 9895.0}, {"date": "2021-08-27", "close": 24.4, "volume": 22913.0}, {"date": "2021-08-30", "close": 24.74, "volume": 20456.0}, {"date": "2021-08-31", "close": 24.8, "volume": 26468.0}, {"date": "2021-09-01", "close": 25.0, "volume": 33380.0}, {"date": "2021-09-02", "close": 25.04, "volume": 21525.0}, {"date": "2021-09-03", "close": 24.89, "volume": 20152.0}, {"date": "2021-09-07", "close": 25.0, "volume": 34435.0}, {"date": "2021-09-08", "close": 24.9585, "volume": 5697.0}, {"date": "2021-09-09", "close": 24.9, "volume": 9993.0}, {"date": "2021-09-10", "close": 24.92, "volume": 14523.0}, {"date": "2021-09-13", "close": 24.9, "volume": 3752.0}, {"date": "2021-09-14", "close": 24.86, "volume": 10039.0}, {"date": "2021-09-15", "close": 24.885, "volume": 6570.0}, {"date": "2021-09-16", "close": 25.24, "volume": 22556.0}, {"date": "2021-09-17", "close": 25.0499, "volume": 8131.0}, {"date": "2021-09-20", "close": 24.99, "volume": 8808.0}, {"date": "2021-09-21", "close": 24.95, "volume": 6978.0}, {"date": "2021-09-22", "close": 25.0, "volume": 15269.0}, {"date": "2021-09-23", "close": 24.87, "volume": 15504.0}, {"date": "2021-09-24", "close": 24.92, "volume": 8814.0}, {"date": "2021-09-27", "close": 24.99, "volume": 18108.0}, {"date": "2021-09-28", "close": 24.9027, "volume": 5782.0}, {"date": "2021-09-29", "close": 25.0105, "volume": 18567.0}, {"date": "2021-09-30", "close": 25.05, "volume": 7392.0}, {"date": "2021-10-01", "close": 24.9, "volume": 11052.0}, {"date": "2021-10-04", "close": 24.875, "volume": 7843.0}, {"date": "2021-10-05", "close": 24.92, "volume": 3688.0}, {"date": "2021-10-06", "close": 24.8719, "volume": 11503.0}, {"date": "2021-10-07", "close": 24.98, "volume": 8416.0}, {"date": "2021-10-08", "close": 24.986, "volume": 7627.0}, {"date": "2021-10-11", "close": 25.0541, "volume": 10797.0}, {"date": "2021-10-12", "close": 25.04, "volume": 8028.0}, {"date": "2021-10-13", "close": 24.9529, "volume": 23804.0}, {"date": "2021-10-14", "close": 24.9955, "volume": 26305.0}, {"date": "2021-10-15", "close": 24.85, "volume": 7216.0}, {"date": "2021-10-18", "close": 24.9, "volume": 4322.0}, {"date": "2021-10-19", "close": 24.95, "volume": 5733.0}, {"date": "2021-10-20", "close": 24.93, "volume": 14993.0}, {"date": "2021-10-21", "close": 24.9199, "volume": 7637.0}, {"date": "2021-10-22", "close": 24.92, "volume": 7308.0}, {"date": "2021-10-25", "close": 24.94, "volume": 6217.0}, {"date": "2021-10-26", "close": 24.93, "volume": 13505.0}, {"date": "2021-10-27", "close": 24.8927, "volume": 4240.0}, {"date": "2021-10-28", "close": 24.9, "volume": 7513.0}, {"date": "2021-10-29", "close": 24.875, "volume": 6586.0}, {"date": "2021-11-01", "close": 24.9526, "volume": 5287.0}, {"date": "2021-11-02", "close": 24.96, "volume": 9606.0}, {"date": "2021-11-03", "close": 25.0, "volume": 26400.0}, {"date": "2021-11-04", "close": 25.045, "volume": 4754.0}, {"date": "2021-11-05", "close": 25.0, "volume": 34246.0}, {"date": "2021-11-08", "close": 24.99, "volume": 10573.0}, {"date": "2021-11-09", "close": 24.89, "volume": 7452.0}, {"date": "2021-11-10", "close": 24.8, "volume": 11815.0}, {"date": "2021-11-11", "close": 24.9, "volume": 3538.0}, {"date": "2021-11-12", "close": 24.61, "volume": 5670.0}, {"date": "2021-11-15", "close": 24.72, "volume": 7104.0}, {"date": "2021-11-16", "close": 24.6507, "volume": 9701.0}, {"date": "2021-11-17", "close": 24.8, "volume": 5602.0}, {"date": "2021-11-18", "close": 24.55, "volume": 4358.0}, {"date": "2021-11-19", "close": 24.555, "volume": 5943.0}, {"date": "2021-11-22", "close": 24.7899, "volume": 5646.0}, {"date": "2021-11-23", "close": 24.6705, "volume": 2878.0}, {"date": "2021-11-24", "close": 24.4937, "volume": 6585.0}, {"date": "2021-11-26", "close": 24.405, "volume": 2054.0}, {"date": "2021-11-29", "close": 23.938, "volume": 19674.0}, {"date": "2021-11-30", "close": 23.968, "volume": 4160.0}, {"date": "2021-12-01", "close": 24.3012, "volume": 1833.0}, {"date": "2021-12-02", "close": 24.152, "volume": 3296.0}, {"date": "2021-12-03", "close": 23.5, "volume": 9688.0}, {"date": "2021-12-06", "close": 21.27, "volume": 18205.0}, {"date": "2021-12-07", "close": 21.72, "volume": 7048.0}, {"date": "2021-12-08", "close": 21.92, "volume": 12453.0}, {"date": "2021-12-09", "close": 21.9, "volume": 3850.0}, {"date": "2021-12-10", "close": 21.9273, "volume": 1937.0}, {"date": "2021-12-13", "close": 22.0, "volume": 6946.0}, {"date": "2021-12-14", "close": 22.0, "volume": 8426.0}, {"date": "2021-12-15", "close": 21.95, "volume": 2895.0}, {"date": "2021-12-16", "close": 22.4999, "volume": 1481.0}, {"date": "2021-12-17", "close": 21.4889, "volume": 8241.0}, {"date": "2021-12-20", "close": 19.9, "volume": 30675.0}, {"date": "2021-12-21", "close": 18.85, "volume": 49550.0}, {"date": "2021-12-22", "close": 18.39, "volume": 19546.0}, {"date": "2021-12-23", "close": 17.31, "volume": 268366.0}, {"date": "2021-12-27", "close": 17.81, "volume": 76187.0}, {"date": "2021-12-28", "close": 17.6, "volume": 39948.0}, {"date": "2021-12-29", "close": 17.7, "volume": 53355.0}, {"date": "2021-12-30", "close": 18.0, "volume": 32609.0}, {"date": "2021-12-31", "close": 18.63, "volume": 19697.0}, {"date": "2022-01-03", "close": 18.81, "volume": 46178.0}, {"date": "2022-01-04", "close": 18.8, "volume": 76824.0}, {"date": "2022-01-05", "close": 18.76, "volume": 97712.0}, {"date": "2022-01-06", "close": 18.91, "volume": 50189.0}, {"date": "2022-01-07", "close": 19.02, "volume": 31554.0}, {"date": "2022-01-10", "close": 18.82, "volume": 12836.0}, {"date": "2022-01-11", "close": 18.79, "volume": 20347.0}, {"date": "2022-01-12", "close": 18.93, "volume": 20380.0}, {"date": "2022-01-13", "close": 18.9, "volume": 15339.0}, {"date": "2022-01-14", "close": 18.95, "volume": 4941.0}, {"date": "2022-01-18", "close": 19.0, "volume": 18699.0}, {"date": "2022-01-19", "close": 18.97, "volume": 11312.0}, {"date": "2022-01-20", "close": 18.5, "volume": 18890.0}, {"date": "2022-01-21", "close": 17.65, "volume": 28297.0}, {"date": "2022-01-24", "close": 17.65, "volume": 48340.0}, {"date": "2022-01-25", "close": 17.54, "volume": 10381.0}, {"date": "2022-01-26", "close": 17.85, "volume": 20382.0}, {"date": "2022-01-27", "close": 17.83, "volume": 11473.0}, {"date": "2022-01-28", "close": 17.6, "volume": 30991.0}, {"date": "2022-01-31", "close": 17.89, "volume": 19307.0}, {"date": "2022-02-01", "close": 18.18, "volume": 3962.0}, {"date": "2022-02-02", "close": 18.6, "volume": 10869.0}, {"date": "2022-02-03", "close": 18.06, "volume": 10115.0}, {"date": "2022-02-04", "close": 18.1, "volume": 17451.0}, {"date": "2022-02-07", "close": 18.34, "volume": 34752.0}, {"date": "2022-02-08", "close": 18.19, "volume": 18500.0}, {"date": "2022-02-09", "close": 19.15, "volume": 26034.0}, {"date": "2022-02-10", "close": 19.09, "volume": 11598.0}, {"date": "2022-02-11", "close": 18.83, "volume": 7824.0}, {"date": "2022-02-14", "close": 18.98, "volume": 3940.0}, {"date": "2022-02-15", "close": 19.65, "volume": 7575.0}, {"date": "2022-02-16", "close": 19.41, "volume": 17760.0}, {"date": "2022-02-17", "close": 19.0, "volume": 15574.0}, {"date": "2022-02-18", "close": 19.17, "volume": 15768.0}, {"date": "2022-02-22", "close": 18.86, "volume": 12508.0}, {"date": "2022-02-23", "close": 18.38, "volume": 16655.0}, {"date": "2022-02-24", "close": 18.9264, "volume": 4059.0}, {"date": "2022-02-25", "close": 19.1, "volume": 8839.0}, {"date": "2022-02-28", "close": 19.19, "volume": 29355.0}, {"date": "2022-03-01", "close": 19.17, "volume": 4648.0}, {"date": "2022-03-02", "close": 19.03, "volume": 24678.0}, {"date": "2022-03-03", "close": 19.37, "volume": 11331.0}, {"date": "2022-03-04", "close": 18.79, "volume": 9415.0}, {"date": "2022-03-07", "close": 19.01, "volume": 7169.0}, {"date": "2022-03-08", "close": 19.0, "volume": 3934.0}, {"date": "2022-03-09", "close": 19.2389, "volume": 4737.0}, {"date": "2022-03-10", "close": 19.1, "volume": 7505.0}, {"date": "2022-03-11", "close": 19.25, "volume": 919.0}, {"date": "2022-03-14", "close": 19.035, "volume": 9565.0}, {"date": "2022-03-15", "close": 19.2029, "volume": 7045.0}, {"date": "2022-03-16", "close": 19.15, "volume": 911.0}, {"date": "2022-03-17", "close": 19.72, "volume": 7907.0}, {"date": "2022-03-18", "close": 20.11, "volume": 11796.0}, {"date": "2022-03-21", "close": 19.6, "volume": 15806.0}, {"date": "2022-03-22", "close": 19.95, "volume": 12061.0}, {"date": "2022-03-23", "close": 20.0, "volume": 7337.0}, {"date": "2022-03-24", "close": 19.75, "volume": 5925.0}, {"date": "2022-03-25", "close": 19.85, "volume": 6499.0}, {"date": "2022-03-28", "close": 19.75, "volume": 10458.0}, {"date": "2022-03-29", "close": 19.55, "volume": 17031.0}, {"date": "2022-03-30", "close": 19.8772, "volume": 11993.0}, {"date": "2022-03-31", "close": 19.8, "volume": 13217.0}, {"date": "2022-04-01", "close": 19.995, "volume": 5206.0}, {"date": "2022-04-04", "close": 19.84, "volume": 21815.0}, {"date": "2022-04-05", "close": 19.7501, "volume": 7073.0}, {"date": "2022-04-06", "close": 20.0033, "volume": 8806.0}, {"date": "2022-04-07", "close": 20.05, "volume": 3130.0}, {"date": "2022-04-08", "close": 20.15, "volume": 7603.0}, {"date": "2022-04-11", "close": 20.18, "volume": 13394.0}, {"date": "2022-04-12", "close": 20.47, "volume": 13792.0}, {"date": "2022-04-13", "close": 20.0501, "volume": 6144.0}, {"date": "2022-04-14", "close": 20.0507, "volume": 4589.0}, {"date": "2022-04-18", "close": 19.9397, "volume": 10301.0}, {"date": "2022-04-19", "close": 20.01, "volume": 724.0}, {"date": "2022-04-20", "close": 20.05, "volume": 4136.0}, {"date": "2022-04-21", "close": 20.01, "volume": 4364.0}, {"date": "2022-04-22", "close": 18.77, "volume": 33769.0}, {"date": "2022-04-25", "close": 18.0251, "volume": 51372.0}, {"date": "2022-04-26", "close": 17.77, "volume": 8408.0}, {"date": "2022-04-27", "close": 16.55, "volume": 284210.0}, {"date": "2022-04-28", "close": 16.66, "volume": 50160.0}, {"date": "2022-04-29", "close": 16.6976, "volume": 47939.0}, {"date": "2022-05-02", "close": 16.69, "volume": 11812.0}, {"date": "2022-05-03", "close": 17.04, "volume": 25974.0}, {"date": "2022-05-04", "close": 17.06, "volume": 14043.0}, {"date": "2022-05-05", "close": 16.88, "volume": 13931.0}, {"date": "2022-05-06", "close": 16.62, "volume": 15452.0}, {"date": "2022-05-09", "close": 16.9066, "volume": 28206.0}, {"date": "2022-05-10", "close": 16.72, "volume": 13887.0}, {"date": "2022-05-11", "close": 16.55, "volume": 18983.0}, {"date": "2022-05-12", "close": 16.1677, "volume": 45415.0}, {"date": "2022-05-13", "close": 16.25, "volume": 16470.0}, {"date": "2022-05-16", "close": 16.43, "volume": 5544.0}, {"date": "2022-05-17", "close": 16.87, "volume": 10195.0}, {"date": "2022-05-18", "close": 16.4, "volume": 7124.0}, {"date": "2022-05-19", "close": 16.457, "volume": 11118.0}, {"date": "2022-05-20", "close": 16.2, "volume": 6395.0}, {"date": "2022-05-23", "close": 16.375, "volume": 6021.0}, {"date": "2022-05-24", "close": 16.2, "volume": 3775.0}, {"date": "2022-05-25", "close": 16.379, "volume": 2606.0}, {"date": "2022-05-26", "close": 16.5, "volume": 4994.0}, {"date": "2022-05-27", "close": 16.63, "volume": 2408.0}, {"date": "2022-05-31", "close": 16.6195, "volume": 10738.0}, {"date": "2022-06-01", "close": 16.68, "volume": 2448.0}, {"date": "2022-06-02", "close": 16.63, "volume": 5023.0}, {"date": "2022-06-03", "close": 16.5206, "volume": 3379.0}, {"date": "2022-06-06", "close": 16.485, "volume": 5084.0}, {"date": "2022-06-07", "close": 16.7, "volume": 3268.0}, {"date": "2022-06-08", "close": 16.7, "volume": 3752.0}, {"date": "2022-06-09", "close": 16.27, "volume": 5255.0}, {"date": "2022-06-10", "close": 16.35, "volume": 7177.0}, {"date": "2022-06-13", "close": 15.15, "volume": 33091.0}, {"date": "2022-06-14", "close": 15.3, "volume": 17889.0}, {"date": "2022-06-15", "close": 15.11, "volume": 21254.0}, {"date": "2022-06-16", "close": 15.0, "volume": 9521.0}, {"date": "2022-06-17", "close": 14.9, "volume": 10812.0}, {"date": "2022-06-21", "close": 15.0, "volume": 24699.0}, {"date": "2022-06-22", "close": 14.0, "volume": 31698.0}, {"date": "2022-06-23", "close": 14.025, "volume": 5749.0}, {"date": "2022-06-24", "close": 14.21, "volume": 9576.0}, {"date": "2022-06-27", "close": 14.21, "volume": null}, {"date": "2022-06-28", "close": 13.1, "volume": 26492.0}, {"date": "2022-06-29", "close": 11.8815, "volume": 54508.0}, {"date": "2022-06-30", "close": 11.29, "volume": 47690.0}, {"date": "2022-07-01", "close": 11.63, "volume": 13527.0}, {"date": "2022-07-05", "close": 11.48, "volume": 10208.0}, {"date": "2022-07-06", "close": 11.75, "volume": 10532.0}, {"date": "2022-07-07", "close": 12.13, "volume": 12914.0}, {"date": "2022-07-08", "close": 11.86, "volume": 19431.0}, {"date": "2022-07-11", "close": 12.31, "volume": 8370.0}, {"date": "2022-07-12", "close": 12.455, "volume": 10236.0}, {"date": "2022-07-13", "close": 12.825, "volume": 2161.0}, {"date": "2022-07-14", "close": 12.25, "volume": 619.0}, {"date": "2022-07-15", "close": 11.61, "volume": 46284.0}, {"date": "2022-07-18", "close": 11.9589, "volume": 9764.0}, {"date": "2022-07-19", "close": 12.675, "volume": 10636.0}, {"date": "2022-07-20", "close": 12.95, "volume": 11739.0}, {"date": "2022-07-21", "close": 12.67, "volume": 3035.0}, {"date": "2022-07-22", "close": 12.65, "volume": 1423.0}, {"date": "2022-07-25", "close": 12.4073, "volume": 3374.0}, {"date": "2022-07-26", "close": 11.8, "volume": 23547.0}, {"date": "2022-07-27", "close": 11.8817, "volume": 6286.0}, {"date": "2022-07-28", "close": 12.13, "volume": 10249.0}, {"date": "2022-07-29", "close": 12.1804, "volume": 15153.0}, {"date": "2022-08-01", "close": 12.0, "volume": 4093.0}, {"date": "2022-08-02", "close": 12.42, "volume": 8609.0}, {"date": "2022-08-03", "close": 12.08, "volume": 15082.0}, {"date": "2022-08-04", "close": 11.883, "volume": 10829.0}, {"date": "2022-08-05", "close": 12.15, "volume": 10441.0}, {"date": "2022-08-08", "close": 12.065, "volume": 11499.0}, {"date": "2022-08-09", "close": 11.92, "volume": 14305.0}, {"date": "2022-08-10", "close": 12.2471, "volume": 6876.0}, {"date": "2022-08-11", "close": 12.35, "volume": 17391.0}, {"date": "2022-08-12", "close": 12.05, "volume": 16677.0}, {"date": "2022-08-15", "close": 12.15, "volume": 33486.0}, {"date": "2022-08-16", "close": 11.53, "volume": 71048.0}, {"date": "2022-08-17", "close": 9.4, "volume": 140422.0}, {"date": "2022-08-18", "close": 9.43, "volume": 70215.0}, {"date": "2022-08-19", "close": 9.56, "volume": 14738.0}, {"date": "2022-08-22", "close": 9.3, "volume": 9108.0}, {"date": "2022-08-23", "close": 9.6, "volume": 18901.0}, {"date": "2022-08-24", "close": 9.55, "volume": 18211.0}, {"date": "2022-08-25", "close": 8.95, "volume": 42042.0}, {"date": "2022-08-26", "close": 8.45, "volume": 35486.0}, {"date": "2022-08-29", "close": 8.41, "volume": 14421.0}, {"date": "2022-08-30", "close": 8.14, "volume": 15205.0}, {"date": "2022-08-31", "close": 8.06, "volume": 6721.0}, {"date": "2022-09-01", "close": 8.07, "volume": 27322.0}, {"date": "2022-09-02", "close": 8.15, "volume": 4412.0}, {"date": "2022-09-06", "close": 8.1145, "volume": 20156.0}, {"date": "2022-09-07", "close": 7.72, "volume": 13525.0}, {"date": "2022-09-08", "close": 7.1, "volume": 34965.0}, {"date": "2022-09-09", "close": 7.035, "volume": 56858.0}, {"date": "2022-09-12", "close": 8.15, "volume": 85934.0}, {"date": "2022-09-13", "close": 8.11, "volume": 15168.0}, {"date": "2022-09-14", "close": 8.19, "volume": 14167.0}, {"date": "2022-09-15", "close": 7.98, "volume": 11768.0}, {"date": "2022-09-16", "close": 7.72, "volume": 1860.0}, {"date": "2022-09-19", "close": 6.85, "volume": 16169.0}, {"date": "2022-09-20", "close": 6.35, "volume": 6686.0}, {"date": "2022-09-21", "close": 6.48, "volume": 10658.0}, {"date": "2022-09-22", "close": 6.15, "volume": 13022.0}, {"date": "2022-09-23", "close": 5.86, "volume": 17997.0}, {"date": "2022-09-26", "close": 5.88, "volume": 10401.0}, {"date": "2022-09-27", "close": 5.59, "volume": 23106.0}, {"date": "2022-09-28", "close": 6.175, "volume": 9542.0}, {"date": "2022-09-29", "close": 6.03, "volume": 21173.0}, {"date": "2022-09-30", "close": 6.01, "volume": 11231.0}, {"date": "2022-10-03", "close": 6.27, "volume": 6454.0}, {"date": "2022-10-04", "close": 6.46, "volume": 13295.0}, {"date": "2022-10-05", "close": 6.79, "volume": 14954.0}, {"date": "2022-10-06", "close": 6.88, "volume": 9795.0}, {"date": "2022-10-07", "close": 7.26, "volume": 15168.0}, {"date": "2022-10-10", "close": 7.0768, "volume": 11979.0}, {"date": "2022-10-11", "close": 6.8185, "volume": 7772.0}, {"date": "2022-10-12", "close": 6.68, "volume": 17356.0}, {"date": "2022-10-13", "close": 6.56, "volume": 18380.0}, {"date": "2022-10-14", "close": 6.68, "volume": 5654.0}, {"date": "2022-10-17", "close": 6.698, "volume": 5848.0}, {"date": "2022-10-18", "close": 6.7682, "volume": 3686.0}, {"date": "2022-10-19", "close": 6.7381, "volume": 2739.0}, {"date": "2022-10-20", "close": 6.32, "volume": 15604.0}, {"date": "2022-10-21", "close": 5.32, "volume": 27610.0}, {"date": "2022-10-24", "close": 3.73, "volume": 105062.0}, {"date": "2022-10-25", "close": 4.34, "volume": 24777.0}, {"date": "2022-10-26", "close": 4.08, "volume": 20148.0}, {"date": "2022-10-27", "close": 3.61, "volume": 31942.0}, {"date": "2022-10-28", "close": 3.8288, "volume": 6430.0}, {"date": "2022-10-31", "close": 4.1021, "volume": 11945.0}, {"date": "2022-11-01", "close": 4.6, "volume": 24226.0}, {"date": "2022-11-02", "close": 4.1901, "volume": 18945.0}, {"date": "2022-11-03", "close": 4.1774, "volume": 33233.0}, {"date": "2022-11-04", "close": 4.34, "volume": 7419.0}, {"date": "2022-11-07", "close": 4.54, "volume": 9239.0}, {"date": "2022-11-08", "close": 3.83, "volume": 9332.0}, {"date": "2022-11-09", "close": 3.8, "volume": 12870.0}, {"date": "2022-11-10", "close": 3.72, "volume": 4514.0}, {"date": "2022-11-11", "close": 3.7, "volume": 10696.0}, {"date": "2022-11-14", "close": 2.99, "volume": 43691.0}, {"date": "2022-11-15", "close": 2.65, "volume": 76491.0}, {"date": "2022-11-16", "close": 2.35, "volume": 24307.0}, {"date": "2022-11-17", "close": 2.4, "volume": 16562.0}, {"date": "2022-11-18", "close": 2.7, "volume": 47179.0}, {"date": "2022-11-21", "close": 2.74, "volume": 7551.0}, {"date": "2022-11-22", "close": 2.9988, "volume": 10602.0}, {"date": "2022-11-23", "close": 2.8, "volume": 4040.0}, {"date": "2022-11-25", "close": 2.74, "volume": 6082.0}, {"date": "2022-11-28", "close": 2.56, "volume": 6128.0}, {"date": "2022-11-29", "close": 2.4017, "volume": 17282.0}, {"date": "2022-11-30", "close": 2.49, "volume": 21839.0}, {"date": "2022-12-01", "close": 2.4, "volume": 1131.0}, {"date": "2022-12-02", "close": 2.4, "volume": 1134.0}, {"date": "2022-12-05", "close": 2.18, "volume": 3295.0}, {"date": "2022-12-06", "close": 2.33, "volume": 9127.0}, {"date": "2022-12-07", "close": 2.05, "volume": 6130.0}, {"date": "2022-12-08", "close": 2.25, "volume": 3692.0}, {"date": "2022-12-09", "close": 2.05, "volume": 7687.0}, {"date": "2022-12-12", "close": 2.04, "volume": 5717.0}, {"date": "2022-12-13", "close": 1.87, "volume": 18484.0}, {"date": "2022-12-14", "close": 2.04, "volume": 17362.0}, {"date": "2022-12-15", "close": 1.78, "volume": 23523.0}, {"date": "2022-12-16", "close": 1.582, "volume": 20938.0}, {"date": "2022-12-19", "close": 1.18, "volume": 18685.0}, {"date": "2022-12-20", "close": 1.2, "volume": 10724.0}, {"date": "2022-12-21", "close": 2.28, "volume": 74067.0}, {"date": "2022-12-22", "close": 2.0, "volume": 16129.0}, {"date": "2022-12-23", "close": 2.39, "volume": 29445.0}, {"date": "2022-12-27", "close": 1.75, "volume": 49163.0}, {"date": "2022-12-28", "close": 1.7, "volume": 19814.0}, {"date": "2022-12-29", "close": 1.5001, "volume": 4579.0}, {"date": "2022-12-30", "close": 1.595, "volume": 20541.0}, {"date": "2023-01-03", "close": 1.4935, "volume": 3626.0}, {"date": "2023-01-04", "close": 1.66, "volume": 987.0}, {"date": "2023-01-05", "close": 1.74, "volume": 1811.0}, {"date": "2023-01-06", "close": 2.0, "volume": 3084.0}, {"date": "2023-01-09", "close": 1.88, "volume": 7670.0}, {"date": "2023-01-10", "close": 1.72, "volume": 12402.0}, {"date": "2023-01-11", "close": 2.14, "volume": 12342.0}, {"date": "2023-01-12", "close": 2.5125, "volume": 5538.0}, {"date": "2023-01-13", "close": 2.375, "volume": 3240.0}, {"date": "2023-01-17", "close": 2.9, "volume": 9694.0}, {"date": "2023-01-18", "close": 3.1, "volume": 25384.0}, {"date": "2023-01-19", "close": 3.3022, "volume": 12641.0}, {"date": "2023-01-20", "close": 3.4151, "volume": 4645.0}, {"date": "2023-01-23", "close": 3.68, "volume": 15213.0}, {"date": "2023-01-24", "close": 3.61, "volume": 7672.0}, {"date": "2023-01-25", "close": 3.51, "volume": 4025.0}, {"date": "2023-01-26", "close": 3.6, "volume": 2545.0}, {"date": "2023-01-27", "close": 3.75, "volume": 2968.0}, {"date": "2023-01-30", "close": 3.767, "volume": 1557.0}, {"date": "2023-01-31", "close": 3.433, "volume": 4715.0}, {"date": "2023-02-01", "close": 3.325, "volume": 3344.0}, {"date": "2023-02-02", "close": 3.25, "volume": 13292.0}, {"date": "2023-02-03", "close": 3.12, "volume": 1509.0}, {"date": "2023-02-06", "close": 3.375, "volume": 18079.0}, {"date": "2023-02-07", "close": 3.12, "volume": 2184.0}, {"date": "2023-02-08", "close": 2.9, "volume": 5760.0}, {"date": "2023-02-09", "close": 3.02, "volume": 2823.0}, {"date": "2023-02-10", "close": 2.6, "volume": 3989.0}, {"date": "2023-02-13", "close": 2.41, "volume": 3149.0}, {"date": "2023-02-14", "close": 2.44, "volume": 435.0}, {"date": "2023-02-15", "close": 3.083, "volume": 6203.0}, {"date": "2023-02-16", "close": 3.55, "volume": 2152.0}, {"date": "2023-02-17", "close": 3.5, "volume": 5714.0}, {"date": "2023-02-21", "close": 3.49, "volume": 759.0}, {"date": "2023-02-22", "close": 3.69, "volume": 1039.0}, {"date": "2023-02-23", "close": 3.69, "volume": null}, {"date": "2023-02-24", "close": 3.5, "volume": 969.0}, {"date": "2023-02-27", "close": 3.4, "volume": 1719.0}, {"date": "2023-02-28", "close": 3.4, "volume": 1239.0}, {"date": "2023-03-01", "close": 3.4, "volume": null}, {"date": "2023-03-02", "close": 3.35, "volume": 727.0}, {"date": "2023-03-03", "close": 3.3214, "volume": 1562.0}, {"date": "2023-03-06", "close": 3.2622, "volume": 1140.0}, {"date": "2023-03-07", "close": 3.365, "volume": 453.0}, {"date": "2023-03-08", "close": 3.5, "volume": 3092.0}, {"date": "2023-03-09", "close": 3.5501, "volume": 5428.0}, {"date": "2023-03-10", "close": 3.5501, "volume": null}, {"date": "2023-03-13", "close": 3.59, "volume": 357.0}, {"date": "2023-03-14", "close": 2.8049, "volume": 3223.0}, {"date": "2023-03-15", "close": 2.36, "volume": 4947.0}, {"date": "2023-03-16", "close": 2.36, "volume": null}, {"date": "2023-03-17", "close": 2.9847, "volume": 2510.0}, {"date": "2023-03-20", "close": 2.81, "volume": 467.0}, {"date": "2023-03-21", "close": 3.15, "volume": 1098.0}, {"date": "2023-03-22", "close": 2.9801, "volume": 5932.0}, {"date": "2023-03-23", "close": 2.9801, "volume": null}, {"date": "2023-03-24", "close": 2.8, "volume": 585.0}, {"date": "2023-03-27", "close": 2.8, "volume": 955.0}, {"date": "2023-03-28", "close": 2.89, "volume": 523.0}, {"date": "2023-03-29", "close": 2.9, "volume": 2136.0}, {"date": "2023-03-30", "close": 2.8, "volume": 1330.0}, {"date": "2023-03-31", "close": 2.8001, "volume": 1032.0}, {"date": "2023-04-03", "close": 2.82, "volume": 1807.0}, {"date": "2023-04-04", "close": 2.95, "volume": 1675.0}, {"date": "2023-04-05", "close": 2.98, "volume": 565.0}, {"date": "2023-04-06", "close": 2.98, "volume": null}, {"date": "2023-04-10", "close": 3.0, "volume": 828.0}, {"date": "2023-04-11", "close": 2.8522, "volume": 1546.0}, {"date": "2023-04-12", "close": 2.81, "volume": 1518.0}, {"date": "2023-04-13", "close": 2.593, "volume": 3336.0}, {"date": "2023-04-14", "close": 2.5, "volume": 4864.0}, {"date": "2023-04-17", "close": 2.37, "volume": 8964.0}, {"date": "2023-04-18", "close": 2.2999, "volume": 1135.0}, {"date": "2023-04-19", "close": 2.32, "volume": 464.0}, {"date": "2023-04-20", "close": 2.52, "volume": 3847.0}, {"date": "2023-04-21", "close": 2.85, "volume": 5254.0}, {"date": "2023-04-24", "close": 2.7, "volume": 2965.0}, {"date": "2023-04-25", "close": 2.4, "volume": 4708.0}, {"date": "2023-04-26", "close": 2.2912, "volume": 10037.0}, {"date": "2023-04-27", "close": 1.888, "volume": 6019.0}, {"date": "2023-04-28", "close": 1.8001, "volume": 3684.0}, {"date": "2023-05-01", "close": 1.9, "volume": 2202.0}, {"date": "2023-05-02", "close": 1.9748, "volume": 5286.0}, {"date": "2023-05-03", "close": 1.92, "volume": 3632.0}, {"date": "2023-05-04", "close": 2.02, "volume": 286.0}, {"date": "2023-05-05", "close": 2.04, "volume": 1106.0}, {"date": "2023-05-08", "close": 2.05, "volume": 670.0}, {"date": "2023-05-09", "close": 1.9998, "volume": 1642.0}, {"date": "2023-05-10", "close": 1.77, "volume": 2191.0}, {"date": "2023-05-11", "close": 1.8, "volume": 2733.0}, {"date": "2023-05-12", "close": 1.65, "volume": 542.0}, {"date": "2023-05-15", "close": 1.85, "volume": 3999.0}, {"date": "2023-05-16", "close": 1.8094, "volume": 2909.0}, {"date": "2023-05-17", "close": 1.93, "volume": 1307.0}, {"date": "2023-05-18", "close": 2.15, "volume": 903.0}, {"date": "2023-05-19", "close": 1.95, "volume": 443.0}, {"date": "2023-05-22", "close": 1.9875, "volume": 2452.0}, {"date": "2023-05-23", "close": 2.0, "volume": 153.0}, {"date": "2023-05-24", "close": 2.0, "volume": null}, {"date": "2023-05-25", "close": 1.8801, "volume": 4160.0}, {"date": "2023-05-26", "close": 1.9789, "volume": 2057.0}, {"date": "2023-05-30", "close": 1.75, "volume": 496.0}, {"date": "2023-05-31", "close": 1.86, "volume": 4104.0}, {"date": "2023-06-01", "close": 1.49, "volume": 16788.0}, {"date": "2023-06-02", "close": 1.64, "volume": 4160.0}, {"date": "2023-06-05", "close": 1.66, "volume": 1665.0}, {"date": "2023-06-06", "close": 1.85, "volume": 3878.0}, {"date": "2023-06-07", "close": 1.9184, "volume": 914.0}, {"date": "2023-06-08", "close": 1.66, "volume": 234.0}, {"date": "2023-06-09", "close": 1.75, "volume": 3960.0}, {"date": "2023-06-12", "close": 1.8, "volume": 3325.0}, {"date": "2023-06-13", "close": 1.77, "volume": 4114.0}, {"date": "2023-06-14", "close": 1.81, "volume": 6048.0}, {"date": "2023-06-15", "close": 1.845, "volume": 456.0}, {"date": "2023-06-16", "close": 1.845, "volume": null}, {"date": "2023-06-20", "close": 1.9405, "volume": 1303.0}, {"date": "2023-06-21", "close": 1.8149, "volume": 5434.0}, {"date": "2023-06-22", "close": 1.89, "volume": 10750.0}, {"date": "2023-06-23", "close": 1.75, "volume": 780.0}, {"date": "2023-06-26", "close": 1.7201, "volume": 2759.0}, {"date": "2023-06-27", "close": 1.82, "volume": 2580.0}, {"date": "2023-06-28", "close": 1.82, "volume": null}, {"date": "2023-06-29", "close": 1.864, "volume": 371.0}, {"date": "2023-06-30", "close": 1.8338, "volume": 2351.0}, {"date": "2023-07-03", "close": 1.891, "volume": 2947.0}, {"date": "2023-07-05", "close": 1.85, "volume": 309.0}, {"date": "2023-07-06", "close": 1.85, "volume": 654.0}, {"date": "2023-07-07", "close": 1.85, "volume": 232.0}, {"date": "2023-07-10", "close": 1.87, "volume": 331.0}, {"date": "2023-07-11", "close": 1.84, "volume": 2730.0}, {"date": "2023-07-12", "close": 2.16, "volume": 5776.0}, {"date": "2023-07-13", "close": 2.18, "volume": 2605.0}, {"date": "2023-07-14", "close": 2.1, "volume": 1151.0}, {"date": "2023-07-17", "close": 1.855, "volume": 3681.0}, {"date": "2023-07-18", "close": 1.85, "volume": 8163.0}, {"date": "2023-07-19", "close": 1.7201, "volume": 6040.0}, {"date": "2023-07-20", "close": 1.84, "volume": 3713.0}, {"date": "2023-07-21", "close": 1.73, "volume": 4485.0}, {"date": "2023-07-24", "close": 1.84, "volume": 1181.0}, {"date": "2023-07-25", "close": 2.135, "volume": 4749.0}, {"date": "2023-07-26", "close": 2.25, "volume": 14287.0}, {"date": "2023-07-27", "close": 2.11, "volume": 5921.0}, {"date": "2023-07-28", "close": 2.1601, "volume": 2571.0}, {"date": "2023-07-31", "close": 2.11, "volume": 722.0}, {"date": "2023-08-01", "close": 2.11, "volume": null}, {"date": "2023-08-02", "close": 2.0369, "volume": 5986.0}, {"date": "2023-08-03", "close": 1.9503, "volume": 6220.0}, {"date": "2023-08-04", "close": 2.025, "volume": 265.0}, {"date": "2023-08-07", "close": 2.01, "volume": 3769.0}, {"date": "2023-08-08", "close": 2.04, "volume": 2931.0}, {"date": "2023-08-09", "close": 2.025, "volume": 712.0}, {"date": "2023-08-10", "close": 1.8703, "volume": 14030.0}, {"date": "2023-08-11", "close": 1.8001, "volume": 5503.0}, {"date": "2023-08-14", "close": 1.8001, "volume": null}, {"date": "2023-08-15", "close": 1.8001, "volume": null}, {"date": "2023-08-16", "close": 1.8001, "volume": null}, {"date": "2023-08-17", "close": 1.9499, "volume": 2957.0}, {"date": "2023-08-18", "close": 1.6, "volume": 3658.0}, {"date": "2023-08-21", "close": 1.75, "volume": 10292.0}, {"date": "2023-08-22", "close": 1.5199, "volume": 1480.0}, {"date": "2023-08-23", "close": 1.4, "volume": 5075.0}, {"date": "2023-08-24", "close": 1.27, "volume": 3660.0}, {"date": "2023-08-25", "close": 1.4, "volume": 4316.0}, {"date": "2023-08-28", "close": 1.455, "volume": 2254.0}, {"date": "2023-08-29", "close": 1.52, "volume": 6007.0}, {"date": "2023-08-30", "close": 1.59, "volume": 1591.0}, {"date": "2023-08-31", "close": 1.69, "volume": 1528.0}, {"date": "2023-09-01", "close": 1.5001, "volume": 2521.0}, {"date": "2023-09-05", "close": 1.52, "volume": 676.0}, {"date": "2023-09-06", "close": 1.52, "volume": null}, {"date": "2023-09-07", "close": 1.45, "volume": 2010.0}, {"date": "2023-09-08", "close": 1.39, "volume": 2432.0}, {"date": "2023-09-11", "close": 1.46, "volume": 2630.0}, {"date": "2023-09-12", "close": 1.47, "volume": 324.0}, {"date": "2023-09-13", "close": 1.4, "volume": 4525.0}, {"date": "2023-09-14", "close": 1.3901, "volume": 2540.0}, {"date": "2023-09-15", "close": 1.39, "volume": 1085.0}, {"date": "2023-09-18", "close": 1.38, "volume": 3298.0}, {"date": "2023-09-19", "close": 1.3999, "volume": 1962.0}, {"date": "2023-09-20", "close": 1.4001, "volume": 1676.0}, {"date": "2023-09-21", "close": 1.2, "volume": 5591.0}, {"date": "2023-09-22", "close": 1.1983, "volume": 2029.0}, {"date": "2023-09-25", "close": 1.16, "volume": 1942.0}, {"date": "2023-09-26", "close": 1.229, "volume": 2369.0}, {"date": "2023-09-27", "close": 1.24, "volume": 3548.0}, {"date": "2023-09-28", "close": 1.2575, "volume": 385.0}, {"date": "2023-09-29", "close": 1.2999, "volume": 4539.0}, {"date": "2023-10-02", "close": 1.2501, "volume": 2714.0}, {"date": "2023-10-03", "close": 1.2, "volume": 3162.0}, {"date": "2023-10-04", "close": 1.2, "volume": 4256.0}, {"date": "2023-10-05", "close": 1.24, "volume": 867.0}, {"date": "2023-10-06", "close": 0.9263, "volume": 30566.0}, {"date": "2023-10-09", "close": 0.9301, "volume": 3654.0}, {"date": "2023-10-10", "close": 1.1001, "volume": 3424.0}, {"date": "2023-10-11", "close": 1.18, "volume": 4493.0}, {"date": "2023-10-12", "close": 1.18, "volume": 3330.0}, {"date": "2023-10-13", "close": 1.09, "volume": 2823.0}, {"date": "2023-10-16", "close": 0.9499, "volume": 9300.0}, {"date": "2023-10-17", "close": 0.8, "volume": 6801.0}, {"date": "2023-10-18", "close": 0.95, "volume": 2994.0}, {"date": "2023-10-19", "close": 0.8799, "volume": 1697.0}, {"date": "2023-10-20", "close": 0.98, "volume": 1200.0}, {"date": "2023-10-23", "close": 1.1, "volume": 6715.0}, {"date": "2023-10-24", "close": 1.35, "volume": 12710.0}, {"date": "2023-10-25", "close": 1.2, "volume": 2531.0}, {"date": "2023-10-26", "close": 1.18, "volume": 652.0}, {"date": "2023-10-27", "close": 1.215, "volume": 216.0}, {"date": "2023-10-30", "close": 1.15, "volume": 2924.0}, {"date": "2023-10-31", "close": 1.15, "volume": null}, {"date": "2023-11-01", "close": 1.15, "volume": null}, {"date": "2023-11-02", "close": 1.11, "volume": 3015.0}, {"date": "2023-11-03", "close": 1.1499, "volume": 4003.0}, {"date": "2023-11-06", "close": 1.0661, "volume": 507.0}, {"date": "2023-11-07", "close": 1.32, "volume": 100.0}, {"date": "2023-11-08", "close": 1.32, "volume": null}, {"date": "2023-11-09", "close": 1.09, "volume": 943.0}, {"date": "2023-11-10", "close": 1.255, "volume": 2214.0}, {"date": "2023-11-13", "close": 1.27, "volume": 6209.0}, {"date": "2023-11-14", "close": 1.03, "volume": 1896.0}, {"date": "2023-11-15", "close": 1.19, "volume": 6523.0}, {"date": "2023-11-16", "close": 1.35, "volume": 1223.0}, {"date": "2023-11-17", "close": 1.35, "volume": 132.0}, {"date": "2023-11-20", "close": 1.5799, "volume": 6308.0}, {"date": "2023-11-21", "close": 1.65, "volume": 1519.0}, {"date": "2023-11-22", "close": 1.96, "volume": 3278.0}, {"date": "2023-11-24", "close": 2.87, "volume": 31193.0}, {"date": "2023-11-27", "close": 3.08, "volume": 14965.0}, {"date": "2023-11-28", "close": 3.5, "volume": 9503.0}, {"date": "2023-11-29", "close": 3.28, "volume": 13245.0}, {"date": "2023-11-30", "close": 3.33, "volume": 8710.0}, {"date": "2023-12-01", "close": 3.12, "volume": 1551.0}, {"date": "2023-12-04", "close": 3.22, "volume": 9464.0}, {"date": "2023-12-05", "close": 3.69, "volume": 11367.0}, {"date": "2023-12-06", "close": 3.55, "volume": 24002.0}, {"date": "2023-12-07", "close": 3.85, "volume": 1806.0}, {"date": "2023-12-08", "close": 3.71, "volume": 9418.0}, {"date": "2023-12-11", "close": 3.5, "volume": 11459.0}, {"date": "2023-12-12", "close": 3.0, "volume": 4891.0}, {"date": "2023-12-13", "close": 3.02, "volume": 14336.0}, {"date": "2023-12-14", "close": 3.5, "volume": 4301.0}, {"date": "2023-12-15", "close": 3.331, "volume": 11044.0}, {"date": "2023-12-18", "close": 3.3, "volume": 5239.0}, {"date": "2023-12-19", "close": 3.43, "volume": 1000.0}, {"date": "2023-12-20", "close": 3.54, "volume": 6689.0}, {"date": "2023-12-21", "close": 3.87, "volume": 16763.0}, {"date": "2023-12-22", "close": 4.1, "volume": 13908.0}, {"date": "2023-12-26", "close": 3.74, "volume": 12576.0}, {"date": "2023-12-27", "close": 4.11, "volume": 5527.0}, {"date": "2023-12-28", "close": 3.6, "volume": 7658.0}, {"date": "2023-12-29", "close": 3.6, "volume": 9785.0}, {"date": "2024-01-02", "close": 3.85, "volume": 9547.0}, {"date": "2024-01-03", "close": 3.72, "volume": 5681.0}, {"date": "2024-01-04", "close": 3.85, "volume": 731.0}, {"date": "2024-01-05", "close": 3.6, "volume": 1570.0}, {"date": "2024-01-08", "close": 3.55, "volume": 3503.0}, {"date": "2024-01-09", "close": 3.45, "volume": 10053.0}, {"date": "2024-01-10", "close": 3.31, "volume": 941.0}, {"date": "2024-01-11", "close": 3.29, "volume": 11916.0}, {"date": "2024-01-12", "close": 3.2, "volume": 2865.0}, {"date": "2024-01-16", "close": 3.11, "volume": 4006.0}, {"date": "2024-01-17", "close": 3.05, "volume": 5871.0}, {"date": "2024-01-18", "close": 3.14, "volume": 2558.0}, {"date": "2024-01-19", "close": 3.5, "volume": 7290.0}, {"date": "2024-01-22", "close": 3.5, "volume": null}, {"date": "2024-01-23", "close": 3.0916, "volume": 3386.0}, {"date": "2024-01-24", "close": 2.94, "volume": 4844.0}, {"date": "2024-01-25", "close": 3.05, "volume": 3956.0}, {"date": "2024-01-26", "close": 3.49, "volume": 5263.0}, {"date": "2024-01-29", "close": 3.86, "volume": 2000.0}, {"date": "2024-01-30", "close": 3.41, "volume": 885.0}, {"date": "2024-01-31", "close": 3.49, "volume": 518.0}, {"date": "2024-02-01", "close": 3.26, "volume": 3081.0}, {"date": "2024-02-02", "close": 3.05, "volume": 1332.0}, {"date": "2024-02-05", "close": 2.96, "volume": 5337.0}, {"date": "2024-02-06", "close": 3.25, "volume": 3378.0}, {"date": "2024-02-07", "close": 3.17, "volume": 2342.0}, {"date": "2024-02-08", "close": 3.3, "volume": 1019.0}, {"date": "2024-02-09", "close": 3.22, "volume": 1460.0}, {"date": "2024-02-12", "close": 3.49, "volume": 1923.0}, {"date": "2024-02-13", "close": 3.39, "volume": 774.0}, {"date": "2024-02-14", "close": 3.47, "volume": 3355.0}, {"date": "2024-02-15", "close": 3.25, "volume": 520.0}, {"date": "2024-02-16", "close": 3.3, "volume": 2781.0}, {"date": "2024-02-20", "close": 3.29, "volume": 137.0}, {"date": "2024-02-21", "close": 3.28, "volume": 2889.0}, {"date": "2024-02-22", "close": 3.2, "volume": 4646.0}, {"date": "2024-02-23", "close": 3.13, "volume": 7222.0}, {"date": "2024-02-26", "close": 3.19, "volume": 729.0}, {"date": "2024-02-27", "close": 2.92, "volume": 7076.0}, {"date": "2024-02-28", "close": 3.08, "volume": 9531.0}, {"date": "2024-02-29", "close": 2.95, "volume": 7289.0}, {"date": "2024-03-01", "close": 2.925, "volume": 3352.0}, {"date": "2024-03-04", "close": 2.98, "volume": 17771.0}, {"date": "2024-03-05", "close": 3.2, "volume": 15549.0}, {"date": "2024-03-06", "close": 3.06, "volume": 5537.0}, {"date": "2024-03-07", "close": 3.17, "volume": 10428.0}, {"date": "2024-03-08", "close": 3.06, "volume": 9636.0}, {"date": "2024-03-11", "close": 3.03, "volume": 643.0}, {"date": "2024-03-12", "close": 3.05, "volume": 15534.0}, {"date": "2024-03-13", "close": 3.0001, "volume": 414.0}, {"date": "2024-03-14", "close": 3.19, "volume": 7433.0}, {"date": "2024-03-15", "close": 2.95, "volume": 1987.0}, {"date": "2024-03-18", "close": 3.0247, "volume": 1175.0}, {"date": "2024-03-19", "close": 2.89, "volume": 413.0}, {"date": "2024-03-20", "close": 3.0, "volume": 1597.0}, {"date": "2024-03-21", "close": 3.05, "volume": 6763.0}, {"date": "2024-03-22", "close": 2.9, "volume": 875.0}, {"date": "2024-03-25", "close": 2.86, "volume": 733.0}, {"date": "2024-03-26", "close": 2.79, "volume": 5021.0}, {"date": "2024-03-27", "close": 2.8018, "volume": 448.0}, {"date": "2024-03-28", "close": 2.79, "volume": 651.0}, {"date": "2024-04-01", "close": 2.9799, "volume": 317.0}, {"date": "2024-04-02", "close": 2.845, "volume": 9513.0}, {"date": "2024-04-03", "close": 2.91, "volume": 1271.0}, {"date": "2024-04-04", "close": 2.9, "volume": 255.0}, {"date": "2024-04-05", "close": 2.75, "volume": 1485.0}, {"date": "2024-04-08", "close": 2.7499, "volume": 1032.0}, {"date": "2024-04-09", "close": 2.65, "volume": 4528.0}, {"date": "2024-04-10", "close": 2.6405, "volume": 3568.0}, {"date": "2024-04-11", "close": 2.6405, "volume": null}, {"date": "2024-04-12", "close": 2.55, "volume": 668.0}, {"date": "2024-04-15", "close": 2.5, "volume": 3428.0}, {"date": "2024-04-16", "close": 2.4571, "volume": 1490.0}, {"date": "2024-04-17", "close": 2.514, "volume": 1532.0}, {"date": "2024-04-18", "close": 2.58, "volume": 509.0}, {"date": "2024-04-19", "close": 2.54, "volume": 3855.0}, {"date": "2024-04-22", "close": 2.15, "volume": 4061.0}, {"date": "2024-04-23", "close": 2.15, "volume": 101.0}, {"date": "2024-04-24", "close": 2.1499, "volume": 1145.0}, {"date": "2024-04-25", "close": 2.15, "volume": 13055.0}, {"date": "2024-04-26", "close": 2.0, "volume": 5575.0}, {"date": "2024-04-29", "close": 1.89, "volume": 4687.0}, {"date": "2024-04-30", "close": 1.945, "volume": 1323.0}, {"date": "2024-05-01", "close": 1.8901, "volume": 5113.0}, {"date": "2024-05-02", "close": 2.02, "volume": 1690.0}, {"date": "2024-05-03", "close": 2.02, "volume": null}, {"date": "2024-05-06", "close": 1.78, "volume": 1485.0}, {"date": "2024-05-07", "close": 2.03, "volume": 6461.0}, {"date": "2024-05-08", "close": 2.2, "volume": 4395.0}, {"date": "2024-05-09", "close": 2.24, "volume": 3506.0}, {"date": "2024-05-10", "close": 2.25, "volume": 920.0}, {"date": "2024-05-13", "close": 1.95, "volume": 7528.0}, {"date": "2024-05-14", "close": 2.25, "volume": 1326.0}, {"date": "2024-05-15", "close": 2.06, "volume": 11417.0}, {"date": "2024-05-16", "close": 2.29, "volume": 1847.0}, {"date": "2024-05-17", "close": 2.2899, "volume": 3843.0}, {"date": "2024-05-20", "close": 2.2899, "volume": null}, {"date": "2024-05-21", "close": 2.2456, "volume": 741.0}, {"date": "2024-05-22", "close": 2.64, "volume": 3677.0}, {"date": "2024-05-23", "close": 2.7, "volume": 7514.0}, {"date": "2024-05-24", "close": 2.6621, "volume": 4034.0}, {"date": "2024-05-28", "close": 2.51, "volume": 2449.0}, {"date": "2024-05-29", "close": 2.52, "volume": 2331.0}, {"date": "2024-05-30", "close": 2.83, "volume": 4967.0}, {"date": "2024-05-31", "close": 2.99, "volume": 4540.0}, {"date": "2024-06-03", "close": 3.0, "volume": 922.0}, {"date": "2024-06-04", "close": 3.2, "volume": 2295.0}, {"date": "2024-06-05", "close": 3.2, "volume": null}, {"date": "2024-06-06", "close": 3.2, "volume": 4916.0}, {"date": "2024-06-07", "close": 3.48, "volume": 4107.0}, {"date": "2024-06-10", "close": 3.87, "volume": 10419.0}, {"date": "2024-06-11", "close": 3.75, "volume": 3133.0}, {"date": "2024-06-12", "close": 4.16, "volume": 17703.0}, {"date": "2024-06-13", "close": 3.8999, "volume": 6673.0}, {"date": "2024-06-14", "close": 3.8999, "volume": null}, {"date": "2024-06-17", "close": 3.7597, "volume": 4865.0}, {"date": "2024-06-18", "close": 3.73, "volume": 14638.0}, {"date": "2024-06-20", "close": 4.0, "volume": 33601.0}, {"date": "2024-06-21", "close": 3.72, "volume": 8651.0}, {"date": "2024-06-24", "close": 3.9, "volume": 31475.0}, {"date": "2024-06-25", "close": 5.22, "volume": 68031.0}, {"date": "2024-06-26", "close": 5.13, "volume": 54705.0}, {"date": "2024-06-27", "close": 5.03, "volume": 30089.0}, {"date": "2024-06-28", "close": 5.3199, "volume": 5542.0}, {"date": "2024-07-01", "close": 5.26, "volume": 6177.0}, {"date": "2024-07-02", "close": 5.68, "volume": 20987.0}, {"date": "2024-07-03", "close": 5.7234, "volume": 7294.0}, {"date": "2024-07-05", "close": 5.945, "volume": 14742.0}, {"date": "2024-07-08", "close": 6.51, "volume": 48802.0}, {"date": "2024-07-09", "close": 7.2, "volume": 19794.0}, {"date": "2024-07-10", "close": 7.0, "volume": 9248.0}, {"date": "2024-07-11", "close": 6.58, "volume": 8904.0}, {"date": "2024-07-12", "close": 5.78, "volume": 7464.0}, {"date": "2024-07-15", "close": 5.69, "volume": 15903.0}, {"date": "2024-07-16", "close": 6.38, "volume": 9214.0}, {"date": "2024-07-17", "close": 6.63, "volume": 11739.0}, {"date": "2024-07-18", "close": 6.49, "volume": 28793.0}, {"date": "2024-07-19", "close": 7.22, "volume": 29144.0}, {"date": "2024-07-22", "close": 7.79, "volume": 6161.0}, {"date": "2024-07-23", "close": 7.34, "volume": 4515.0}, {"date": "2024-07-24", "close": 7.0, "volume": 6739.0}, {"date": "2024-07-25", "close": 6.95, "volume": 7671.0}, {"date": "2024-07-26", "close": 6.9699, "volume": 13303.0}, {"date": "2024-07-29", "close": 6.9699, "volume": null}, {"date": "2024-07-30", "close": 6.45, "volume": 10336.0}, {"date": "2024-07-31", "close": 6.345, "volume": 3811.0}, {"date": "2024-08-01", "close": 6.28, "volume": 2789.0}, {"date": "2024-08-02", "close": 5.96, "volume": 14520.0}, {"date": "2024-08-05", "close": 5.035, "volume": 13708.0}, {"date": "2024-08-06", "close": 5.598, "volume": 3930.0}, {"date": "2024-08-07", "close": 5.7687, "volume": 1962.0}, {"date": "2024-08-08", "close": 5.9399, "volume": 4976.0}, {"date": "2024-08-09", "close": 6.228, "volume": 1375.0}, {"date": "2024-08-12", "close": 5.6, "volume": 6489.0}, {"date": "2024-08-13", "close": 5.41, "volume": 5731.0}, {"date": "2024-08-14", "close": 5.58, "volume": 1624.0}, {"date": "2024-08-15", "close": 6.0, "volume": 2822.0}, {"date": "2024-08-16", "close": 5.8435, "volume": 482.0}, {"date": "2024-08-19", "close": 5.9, "volume": 3831.0}, {"date": "2024-08-20", "close": 5.72, "volume": 290.0}, {"date": "2024-08-21", "close": 5.7, "volume": 340.0}, {"date": "2024-08-22", "close": 5.55, "volume": 580.0}, {"date": "2024-08-23", "close": 5.55, "volume": 1884.0}, {"date": "2024-08-26", "close": 5.64, "volume": 1734.0}, {"date": "2024-08-27", "close": 5.64, "volume": null}, {"date": "2024-08-28", "close": 5.41, "volume": 1857.0}, {"date": "2024-08-29", "close": 5.96, "volume": 13800.0}, {"date": "2024-08-30", "close": 5.95, "volume": 61257.0}, {"date": "2024-09-03", "close": 5.85, "volume": 17068.0}, {"date": "2024-09-04", "close": 5.85, "volume": null}, {"date": "2024-09-05", "close": 5.5, "volume": 3763.0}, {"date": "2024-09-06", "close": 5.11, "volume": 16331.0}, {"date": "2024-09-09", "close": 5.45, "volume": 12793.0}, {"date": "2024-09-10", "close": 5.02, "volume": 5009.0}, {"date": "2024-09-11", "close": 5.37, "volume": 2887.0}, {"date": "2024-09-12", "close": 5.2, "volume": 3678.0}, {"date": "2024-09-13", "close": 5.73, "volume": 3922.0}, {"date": "2024-09-16", "close": 5.45, "volume": 1476.0}, {"date": "2024-09-17", "close": 5.45, "volume": 1798.0}, {"date": "2024-09-18", "close": 5.11, "volume": 1366.0}, {"date": "2024-09-19", "close": 5.32, "volume": 3800.0}, {"date": "2024-09-20", "close": 5.15, "volume": 140.0}, {"date": "2024-09-23", "close": 5.29, "volume": 7423.0}, {"date": "2024-09-24", "close": 4.8, "volume": 6374.0}, {"date": "2024-09-25", "close": 4.8, "volume": 1675.0}, {"date": "2024-09-26", "close": 5.1, "volume": 2237.0}, {"date": "2024-09-27", "close": 5.084, "volume": 2292.0}, {"date": "2024-09-30", "close": 4.98, "volume": 659.0}, {"date": "2024-10-01", "close": 4.97, "volume": 1720.0}, {"date": "2024-10-02", "close": 4.78, "volume": 127.0}, {"date": "2024-10-03", "close": 5.5375, "volume": 16039.0}, {"date": "2024-10-04", "close": 5.54, "volume": 1387.0}, {"date": "2024-10-07", "close": 4.81, "volume": 5953.0}, {"date": "2024-10-08", "close": 4.76, "volume": 820.0}, {"date": "2024-10-09", "close": 4.85, "volume": 509.0}, {"date": "2024-10-10", "close": 5.1, "volume": 2610.0}, {"date": "2024-10-11", "close": 5.74, "volume": 2704.0}, {"date": "2024-10-14", "close": 5.6341, "volume": 786.0}, {"date": "2024-10-15", "close": 5.16, "volume": 1708.0}, {"date": "2024-10-16", "close": 6.15, "volume": 20402.0}, {"date": "2024-10-17", "close": 6.75, "volume": 11494.0}, {"date": "2024-10-18", "close": 7.45, "volume": 49137.0}, {"date": "2024-10-21", "close": 9.9, "volume": 79197.0}, {"date": "2024-10-22", "close": 10.19, "volume": 56591.0}, {"date": "2024-10-23", "close": 10.1, "volume": 47845.0}, {"date": "2024-10-24", "close": 11.57, "volume": 46738.0}, {"date": "2024-10-25", "close": 13.1, "volume": 103972.0}, {"date": "2024-10-28", "close": 13.0, "volume": 69588.0}, {"date": "2024-10-29", "close": 12.75, "volume": 89967.0}, {"date": "2024-10-30", "close": 12.1, "volume": 26259.0}, {"date": "2024-10-31", "close": 13.5, "volume": 527988.0}, {"date": "2024-11-01", "close": 11.8, "volume": 8505.0}, {"date": "2024-11-04", "close": 10.75, "volume": 33282.0}, {"date": "2024-11-05", "close": 11.28, "volume": 16223.0}, {"date": "2024-11-06", "close": 10.86, "volume": 5187.0}, {"date": "2024-11-07", "close": 11.998, "volume": 31782.0}, {"date": "2024-11-08", "close": 11.86, "volume": 7859.0}, {"date": "2024-11-11", "close": 12.24, "volume": 63662.0}, {"date": "2024-11-12", "close": 11.51, "volume": 19750.0}, {"date": "2024-11-13", "close": 11.3, "volume": 29413.0}, {"date": "2024-11-14", "close": 11.88, "volume": 23340.0}, {"date": "2024-11-15", "close": 12.03, "volume": 15206.0}, {"date": "2024-11-18", "close": 12.49, "volume": 10129.0}, {"date": "2024-11-19", "close": 12.01, "volume": 80334.0}, {"date": "2024-11-20", "close": 12.293, "volume": 12139.0}, {"date": "2024-11-21", "close": 11.99, "volume": 8430.0}, {"date": "2024-11-22", "close": 11.94, "volume": 3166.0}, {"date": "2024-11-25", "close": 11.195, "volume": 9813.0}, {"date": "2024-11-26", "close": 11.29, "volume": 14380.0}, {"date": "2024-11-27", "close": 11.1073, "volume": 6366.0}, {"date": "2024-11-29", "close": 12.74, "volume": 73044.0}, {"date": "2024-12-02", "close": 11.92, "volume": 16760.0}, {"date": "2024-12-03", "close": 11.51, "volume": 6962.0}, {"date": "2024-12-04", "close": 11.5, "volume": 10142.0}, {"date": "2024-12-05", "close": 11.2, "volume": 3141.0}, {"date": "2024-12-06", "close": 10.65, "volume": 7452.0}, {"date": "2024-12-09", "close": 10.6, "volume": 3256.0}, {"date": "2024-12-10", "close": 10.44, "volume": 731.0}, {"date": "2024-12-11", "close": 9.71, "volume": 19245.0}, {"date": "2024-12-12", "close": 9.2323, "volume": 13087.0}, {"date": "2024-12-13", "close": 8.83, "volume": 20773.0}, {"date": "2024-12-16", "close": 9.6, "volume": 7725.0}, {"date": "2024-12-17", "close": 9.1, "volume": 3707.0}, {"date": "2024-12-18", "close": 8.08, "volume": 7543.0}, {"date": "2024-12-19", "close": 8.4331, "volume": 5271.0}, {"date": "2024-12-20", "close": 8.57, "volume": 8683.0}, {"date": "2024-12-23", "close": 8.33, "volume": 13428.0}, {"date": "2024-12-24", "close": 8.33, "volume": null}, {"date": "2024-12-26", "close": 8.25, "volume": 4556.0}, {"date": "2024-12-27", "close": 7.89, "volume": 7240.0}, {"date": "2024-12-30", "close": 8.1, "volume": 8183.0}, {"date": "2024-12-31", "close": 9.0, "volume": 14299.0}, {"date": "2025-01-02", "close": 8.8, "volume": 6196.0}, {"date": "2025-01-03", "close": 8.65, "volume": 3475.0}, {"date": "2025-01-06", "close": 9.04, "volume": 4726.0}, {"date": "2025-01-07", "close": 9.13, "volume": 4591.0}, {"date": "2025-01-08", "close": 9.0, "volume": 3780.0}, {"date": "2025-01-10", "close": 9.4, "volume": 2569.0}, {"date": "2025-01-13", "close": 9.58, "volume": 3066.0}, {"date": "2025-01-14", "close": 9.39, "volume": 1715.0}, {"date": "2025-01-15", "close": 9.8, "volume": 6994.0}, {"date": "2025-01-16", "close": 9.82, "volume": 1576.0}, {"date": "2025-01-17", "close": 9.98, "volume": 2055.0}, {"date": "2025-01-21", "close": 9.88, "volume": 7753.0}, {"date": "2025-01-22", "close": 9.84, "volume": 3077.0}, {"date": "2025-01-23", "close": 9.8, "volume": 995.0}, {"date": "2025-01-24", "close": 9.8, "volume": 2547.0}, {"date": "2025-01-27", "close": 9.65, "volume": 17727.0}, {"date": "2025-01-28", "close": 8.9, "volume": 50729.0}, {"date": "2025-01-29", "close": 9.07, "volume": 8810.0}, {"date": "2025-01-30", "close": 9.2, "volume": 7026.0}, {"date": "2025-01-31", "close": 9.09, "volume": 6022.0}, {"date": "2025-02-03", "close": 8.9625, "volume": 4526.0}, {"date": "2025-02-04", "close": 8.25, "volume": 1043.0}, {"date": "2025-02-05", "close": 8.4, "volume": 1588.0}, {"date": "2025-02-06", "close": 8.892, "volume": 1424.0}, {"date": "2025-02-07", "close": 8.7, "volume": 6634.0}, {"date": "2025-02-10", "close": 8.535, "volume": 3287.0}, {"date": "2025-02-11", "close": 8.53, "volume": 7343.0}, {"date": "2025-02-12", "close": 8.5, "volume": 4353.0}, {"date": "2025-02-13", "close": 7.98, "volume": 2833.0}, {"date": "2025-02-14", "close": 7.99, "volume": 2461.0}, {"date": "2025-02-18", "close": 6.986, "volume": 19868.0}, {"date": "2025-02-19", "close": 7.21, "volume": 4713.0}, {"date": "2025-02-20", "close": 7.21, "volume": null}, {"date": "2025-02-21", "close": 7.43, "volume": 1583.0}, {"date": "2025-02-24", "close": 6.11, "volume": 39269.0}, {"date": "2025-02-25", "close": 6.47, "volume": 9619.0}, {"date": "2025-02-26", "close": 6.39, "volume": 15112.0}, {"date": "2025-02-27", "close": 6.39, "volume": null}, {"date": "2025-02-28", "close": 6.02, "volume": 6978.0}, {"date": "2025-03-03", "close": 6.1199, "volume": 1722.0}, {"date": "2025-03-04", "close": 6.2, "volume": 17024.0}, {"date": "2025-03-05", "close": 5.94, "volume": 1419.0}, {"date": "2025-03-06", "close": 5.38, "volume": 8347.0}, {"date": "2025-03-07", "close": 4.74, "volume": 1906.0}, {"date": "2025-03-10", "close": 5.23, "volume": 13477.0}, {"date": "2025-03-11", "close": 5.42, "volume": 346.0}, {"date": "2025-03-12", "close": 5.3172, "volume": 1420.0}, {"date": "2025-03-13", "close": 5.69, "volume": 5010.0}, {"date": "2025-03-14", "close": 5.495, "volume": 3681.0}, {"date": "2025-03-17", "close": 5.75, "volume": 2748.0}, {"date": "2025-03-18", "close": 5.75, "volume": null}, {"date": "2025-03-19", "close": 5.5, "volume": 3105.0}, {"date": "2025-03-20", "close": 5.68, "volume": 8689.0}, {"date": "2025-03-21", "close": 6.14, "volume": 3368.0}, {"date": "2025-03-24", "close": 6.18, "volume": 3210.0}, {"date": "2025-03-25", "close": 6.0, "volume": 8781.0}, {"date": "2025-03-26", "close": 6.09, "volume": 1925.0}, {"date": "2025-03-27", "close": 6.08, "volume": 7070.0}, {"date": "2025-03-28", "close": 6.05, "volume": 18034.0}, {"date": "2025-03-31", "close": 5.84, "volume": 2395.0}, {"date": "2025-04-01", "close": 5.7, "volume": 4858.0}, {"date": "2025-04-02", "close": 5.58, "volume": 4940.0}, {"date": "2025-04-03", "close": 5.86, "volume": 42805.0}, {"date": "2025-04-04", "close": 5.79, "volume": 22382.0}, {"date": "2025-04-07", "close": 5.54, "volume": 13249.0}, {"date": "2025-04-08", "close": 5.49, "volume": 10585.0}, {"date": "2025-04-09", "close": 4.99, "volume": 15066.0}, {"date": "2025-04-10", "close": 4.998, "volume": 772.0}, {"date": "2025-04-11", "close": 4.65, "volume": 11603.0}, {"date": "2025-04-14", "close": 4.75, "volume": 1299.0}, {"date": "2025-04-15", "close": 4.75, "volume": 3464.0}, {"date": "2025-04-16", "close": 4.6745, "volume": 1225.0}, {"date": "2025-04-17", "close": 4.6, "volume": 4226.0}, {"date": "2025-04-21", "close": 4.59, "volume": 679.0}, {"date": "2025-04-22", "close": 4.5, "volume": 1763.0}, {"date": "2025-04-23", "close": 4.11, "volume": 4203.0}, {"date": "2025-04-24", "close": 4.33, "volume": 2625.0}, {"date": "2025-04-25", "close": 4.27, "volume": 6919.0}, {"date": "2025-04-28", "close": 4.55, "volume": 1445.0}, {"date": "2025-04-29", "close": 4.475, "volume": 2277.0}, {"date": "2025-04-30", "close": 4.34, "volume": 1740.0}, {"date": "2025-05-01", "close": 4.54, "volume": 595.0}, {"date": "2025-05-02", "close": 4.16, "volume": 769.0}, {"date": "2025-05-05", "close": 4.15, "volume": 701.0}, {"date": "2025-05-06", "close": 4.2235, "volume": 4794.0}, {"date": "2025-05-07", "close": 4.1839, "volume": 2266.0}, {"date": "2025-05-08", "close": 3.9701, "volume": 7793.0}, {"date": "2025-05-09", "close": 3.7075, "volume": 3451.0}, {"date": "2025-05-12", "close": 3.45, "volume": 277.0}, {"date": "2025-05-13", "close": 3.28, "volume": 2337.0}, {"date": "2025-05-14", "close": 3.28, "volume": null}, {"date": "2025-05-15", "close": 3.25, "volume": 3813.0}, {"date": "2025-05-16", "close": 3.5154, "volume": 4397.0}, {"date": "2025-05-19", "close": 3.5154, "volume": null}, {"date": "2025-05-20", "close": 3.65, "volume": 4024.0}, {"date": "2025-05-21", "close": 3.59, "volume": 3548.0}, {"date": "2025-05-22", "close": 3.75, "volume": 2149.0}, {"date": "2025-05-23", "close": 3.75, "volume": null}, {"date": "2025-05-27", "close": 3.5271, "volume": 859.0}, {"date": "2025-05-28", "close": 3.57, "volume": 4251.0}, {"date": "2025-05-29", "close": 3.6001, "volume": 567.0}, {"date": "2025-05-30", "close": 3.55, "volume": 1013.0}, {"date": "2025-06-02", "close": 3.6049, "volume": 2563.0}, {"date": "2025-06-03", "close": 3.61, "volume": 6443.0}, {"date": "2025-06-04", "close": 3.61, "volume": null}, {"date": "2025-06-05", "close": 3.77, "volume": 3357.0}, {"date": "2025-06-06", "close": 3.77, "volume": null}, {"date": "2025-06-09", "close": 3.77, "volume": null}, {"date": "2025-06-10", "close": 2.9, "volume": 22681.0}, {"date": "2025-06-11", "close": 2.72, "volume": 4437.0}, {"date": "2025-06-12", "close": 2.4999, "volume": 12465.0}, {"date": "2025-06-13", "close": 2.16, "volume": 36833.0}, {"date": "2025-06-16", "close": 2.3, "volume": 1536.0}, {"date": "2025-06-17", "close": 2.53, "volume": 3717.0}, {"date": "2025-06-18", "close": 2.15, "volume": 8561.0}, {"date": "2025-06-20", "close": 1.99, "volume": 16488.0}, {"date": "2025-06-23", "close": 2.04, "volume": 626.0}, {"date": "2025-06-24", "close": 2.08, "volume": 6024.0}, {"date": "2025-06-25", "close": 2.535, "volume": 4147.0}, {"date": "2025-06-26", "close": 2.38, "volume": 4602.0}, {"date": "2025-06-27", "close": 2.8481, "volume": 3073.0}, {"date": "2025-06-30", "close": 2.58, "volume": 46840.0}, {"date": "2025-07-01", "close": 3.3, "volume": 5750.0}, {"date": "2025-07-02", "close": 4.0, "volume": 5058.0}, {"date": "2025-07-03", "close": 3.875, "volume": 486.0}, {"date": "2025-07-07", "close": 3.75, "volume": 2053.0}, {"date": "2025-07-08", "close": 4.0, "volume": 1456.0}, {"date": "2025-07-09", "close": 4.005, "volume": 12410.0}, {"date": "2025-07-10", "close": 4.4, "volume": 17571.0}, {"date": "2025-07-11", "close": 4.95, "volume": 20330.0}, {"date": "2025-07-14", "close": 3.9101, "volume": 11200.0}, {"date": "2025-07-15", "close": 3.94, "volume": 2439.0}, {"date": "2025-07-16", "close": 4.75, "volume": 37532.0}, {"date": "2025-07-17", "close": 4.44, "volume": 3258.0}, {"date": "2025-07-18", "close": 4.59, "volume": 4385.0}, {"date": "2025-07-21", "close": 4.05, "volume": 7660.0}, {"date": "2025-07-22", "close": 3.99, "volume": 1299.0}, {"date": "2025-07-23", "close": 3.8944, "volume": 1261.0}, {"date": "2025-07-24", "close": 4.03, "volume": 651.0}, {"date": "2025-07-25", "close": 4.03, "volume": null}, {"date": "2025-07-28", "close": 4.27, "volume": 600.0}, {"date": "2025-07-29", "close": 3.47, "volume": 9049.0}, {"date": "2025-07-30", "close": 3.47, "volume": null}, {"date": "2025-07-31", "close": 3.86, "volume": 49554.0}, {"date": "2025-08-01", "close": 3.86, "volume": null}, {"date": "2025-08-04", "close": 3.43, "volume": 2403.0}, {"date": "2025-08-05", "close": 3.35, "volume": 1494.0}, {"date": "2025-08-06", "close": 3.6, "volume": 436.0}, {"date": "2025-08-07", "close": 3.63, "volume": 397.0}, {"date": "2025-08-08", "close": 3.63, "volume": null}, {"date": "2025-08-11", "close": 3.63, "volume": null}, {"date": "2025-08-12", "close": 3.74, "volume": 7778.0}, {"date": "2025-08-13", "close": 3.8, "volume": 4011.0}, {"date": "2025-08-14", "close": 3.8, "volume": null}, {"date": "2025-08-15", "close": 3.25, "volume": 1884.0}, {"date": "2025-08-18", "close": 3.6, "volume": 2246.0}, {"date": "2025-08-19", "close": 3.68, "volume": 1040.0}, {"date": "2025-08-20", "close": 3.45, "volume": 1177.0}, {"date": "2025-08-21", "close": 3.45, "volume": null}, {"date": "2025-08-22", "close": 3.65, "volume": 14387.0}, {"date": "2025-08-25", "close": 3.65, "volume": null}, {"date": "2025-08-26", "close": 3.5, "volume": 14070.0}, {"date": "2025-08-27", "close": 3.45, "volume": 5837.0}, {"date": "2025-08-28", "close": 3.3129, "volume": 6309.0}, {"date": "2025-08-29", "close": 2.32, "volume": 68144.0}, {"date": "2025-09-02", "close": 2.52, "volume": 36207.0}, {"date": "2025-09-03", "close": 2.45, "volume": 60162.0}, {"date": "2025-09-04", "close": 2.45, "volume": 2452.0}, {"date": "2025-09-05", "close": 2.48, "volume": 1046.0}, {"date": "2025-09-08", "close": 2.35, "volume": 5448.0}, {"date": "2025-09-09", "close": 2.37, "volume": 2668.0}, {"date": "2025-09-10", "close": 2.765, "volume": 12687.0}, {"date": "2025-09-11", "close": 2.86, "volume": 16741.0}, {"date": "2025-09-12", "close": 2.8, "volume": 6937.0}, {"date": "2025-09-15", "close": 3.65, "volume": 68110.0}, {"date": "2025-09-16", "close": 5.5, "volume": 230701.0}, {"date": "2025-09-17", "close": 6.48, "volume": 47686.0}, {"date": "2025-09-18", "close": 6.4, "volume": 33850.0}, {"date": "2025-09-19", "close": 6.45, "volume": 28681.0}, {"date": "2025-09-22", "close": 7.79, "volume": 79516.0}, {"date": "2025-09-23", "close": 6.89, "volume": 47831.0}, {"date": "2025-09-24", "close": 8.07, "volume": 28337.0}, {"date": "2025-09-25", "close": 7.49, "volume": 19113.0}, {"date": "2025-09-26", "close": 7.25, "volume": 12486.0}, {"date": "2025-09-29", "close": 7.486, "volume": 7563.0}, {"date": "2025-09-30", "close": 6.82, "volume": 52550.0}, {"date": "2025-10-01", "close": 7.39, "volume": 5873.0}, {"date": "2025-10-02", "close": 7.13, "volume": 3087.0}, {"date": "2025-10-03", "close": 7.73, "volume": 11302.0}, {"date": "2025-10-06", "close": 7.5, "volume": 28605.0}, {"date": "2025-10-07", "close": 7.436, "volume": 15934.0}, {"date": "2025-10-08", "close": 7.75, "volume": 8629.0}, {"date": "2025-10-09", "close": 7.8, "volume": 13828.0}, {"date": "2025-10-10", "close": 7.55, "volume": 16575.0}, {"date": "2025-10-13", "close": 7.2301, "volume": 22900.0}, {"date": "2025-10-14", "close": 8.16, "volume": 27622.0}, {"date": "2025-10-15", "close": 10.5, "volume": 58978.0}, {"date": "2025-10-16", "close": 11.48, "volume": 54043.0}, {"date": "2025-10-17", "close": 12.03, "volume": 140776.0}, {"date": "2025-10-20", "close": 11.65, "volume": 90094.0}, {"date": "2025-10-21", "close": 12.32, "volume": 52474.0}, {"date": "2025-10-22", "close": 12.45, "volume": 14695.0}, {"date": "2025-10-23", "close": 12.0, "volume": 16586.0}, {"date": "2025-10-24", "close": 11.28, "volume": 5705.0}, {"date": "2025-10-27", "close": 11.02, "volume": 3321.0}, {"date": "2025-10-28", "close": 10.0, "volume": 31108.0}, {"date": "2025-10-29", "close": 10.53, "volume": 19138.0}, {"date": "2025-10-30", "close": 10.25, "volume": 11393.0}, {"date": "2025-10-31", "close": 11.02, "volume": 32007.0}, {"date": "2025-11-03", "close": 11.4, "volume": 2615.0}, {"date": "2025-11-04", "close": 10.47, "volume": 18496.0}, {"date": "2025-11-05", "close": 10.91, "volume": 12459.0}, {"date": "2025-11-06", "close": 11.0, "volume": 77676.0}, {"date": "2025-11-07", "close": 11.0, "volume": 15257.0}, {"date": "2025-11-10", "close": 11.25, "volume": 7461.0}, {"date": "2025-11-11", "close": 11.25, "volume": 23686.0}, {"date": "2025-11-12", "close": 9.76, "volume": 94982.0}, {"date": "2025-11-13", "close": 9.81, "volume": 10319.0}, {"date": "2025-11-14", "close": 9.23, "volume": 9437.0}, {"date": "2025-11-17", "close": 8.35, "volume": 22178.0}, {"date": "2025-11-18", "close": 8.45, "volume": 16863.0}, {"date": "2025-11-19", "close": 8.0, "volume": 4528.0}, {"date": "2025-11-20", "close": 7.75, "volume": 27151.0}, {"date": "2025-11-21", "close": 7.37, "volume": 19061.0}, {"date": "2025-11-24", "close": 7.97, "volume": 14135.0}, {"date": "2025-11-25", "close": 7.75, "volume": 19782.0}, {"date": "2025-11-26", "close": 8.05, "volume": 11856.0}, {"date": "2025-11-28", "close": 8.61, "volume": 18221.0}, {"date": "2025-12-01", "close": 8.49, "volume": 4311.0}, {"date": "2025-12-02", "close": 8.78, "volume": 3915.0}, {"date": "2025-12-03", "close": 8.57, "volume": 9224.0}, {"date": "2025-12-04", "close": 8.89, "volume": 4052.0}, {"date": "2025-12-05", "close": 9.31, "volume": 171297.0}, {"date": "2025-12-08", "close": 9.94, "volume": 20474.0}, {"date": "2025-12-09", "close": 9.98, "volume": 7304.0}, {"date": "2025-12-10", "close": 9.84, "volume": 38541.0}, {"date": "2025-12-11", "close": 9.38, "volume": 27791.0}, {"date": "2025-12-12", "close": 9.5, "volume": 79369.0}, {"date": "2025-12-15", "close": 8.9, "volume": 147250.0}, {"date": "2025-12-16", "close": 8.43, "volume": 11444.0}, {"date": "2025-12-17", "close": 7.875, "volume": 68024.0}, {"date": "2025-12-18", "close": 8.2925, "volume": 17091.0}, {"date": "2025-12-19", "close": 8.75, "volume": 61835.0}, {"date": "2025-12-22", "close": 9.94, "volume": 26556.0}, {"date": "2025-12-23", "close": 9.31, "volume": 13631.0}, {"date": "2025-12-24", "close": 9.52, "volume": 113515.0}, {"date": "2025-12-26", "close": 9.58, "volume": 166394.0}, {"date": "2025-12-29", "close": 9.0, "volume": 37666.0}, {"date": "2025-12-30", "close": 9.5, "volume": 130244.0}, {"date": "2025-12-31", "close": 9.45, "volume": 60747.0}, {"date": "2026-01-02", "close": 9.39, "volume": 18679.0}, {"date": "2026-01-05", "close": 10.62, "volume": 177621.0}, {"date": "2026-01-06", "close": 10.22, "volume": 48998.0}, {"date": "2026-01-07", "close": 9.75, "volume": 42388.0}, {"date": "2026-01-08", "close": 10.2, "volume": 9984.0}, {"date": "2026-01-09", "close": 10.42, "volume": 12287.0}, {"date": "2026-01-12", "close": 11.04, "volume": 33452.0}, {"date": "2026-01-13", "close": 10.79, "volume": 9936.0}, {"date": "2026-01-14", "close": 10.86, "volume": 8668.0}, {"date": "2026-01-15", "close": 10.98, "volume": 14740.0}, {"date": "2026-01-16", "close": 10.46, "volume": 8310.0}, {"date": "2026-01-20", "close": 10.26, "volume": 10735.0}, {"date": "2026-01-21", "close": 9.78, "volume": 16177.0}, {"date": "2026-01-22", "close": 10.1, "volume": 2080.0}, {"date": "2026-01-23", "close": 10.21, "volume": 11274.0}, {"date": "2026-01-26", "close": 9.72, "volume": 3764.0}, {"date": "2026-01-27", "close": 10.09, "volume": 27000.0}, {"date": "2026-01-28", "close": 10.34, "volume": 99997.0}, {"date": "2026-01-29", "close": 10.38, "volume": 2360.0}, {"date": "2026-01-30", "close": 10.05, "volume": 10641.0}, {"date": "2026-02-02", "close": 9.61, "volume": 401.0}, {"date": "2026-02-03", "close": 9.97, "volume": 4626.0}, {"date": "2026-02-04", "close": 9.86, "volume": 7344.0}, {"date": "2026-02-05", "close": 9.5282, "volume": 25548.0}, {"date": "2026-02-06", "close": 9.31, "volume": 32513.0}, {"date": "2026-02-09", "close": 8.92, "volume": 18110.0}, {"date": "2026-02-10", "close": 8.95, "volume": 27747.0}, {"date": "2026-02-11", "close": 8.53, "volume": 16703.0}, {"date": "2026-02-12", "close": 8.91, "volume": 4934.0}, {"date": "2026-02-13", "close": 8.59, "volume": 1501.0}, {"date": "2026-02-17", "close": 9.05, "volume": 3582.0}, {"date": "2026-02-18", "close": 8.23, "volume": 8679.0}, {"date": "2026-02-19", "close": 8.95, "volume": 6932.0}, {"date": "2026-02-20", "close": 8.95, "volume": 5760.0}, {"date": "2026-02-23", "close": 8.87, "volume": 7868.0}, {"date": "2026-02-24", "close": 8.87, "volume": 10599.0}, {"date": "2026-02-25", "close": 9.1, "volume": 1328.0}, {"date": "2026-02-26", "close": 9.04, "volume": 3348.0}, {"date": "2026-02-27", "close": 9.08, "volume": 20534.0}, {"date": "2026-03-02", "close": 9.15, "volume": 8445.0}, {"date": "2026-03-03", "close": 9.01, "volume": 4141.0}, {"date": "2026-03-04", "close": 9.4, "volume": 3726.0}, {"date": "2026-03-05", "close": 9.4, "volume": 5356.0}, {"date": "2026-03-06", "close": 9.49, "volume": 4716.0}, {"date": "2026-03-09", "close": 9.2, "volume": 6677.0}, {"date": "2026-03-10", "close": 9.4, "volume": 260342.0}, {"date": "2026-03-11", "close": 8.96, "volume": 10263.0}, {"date": "2026-03-12", "close": 9.24, "volume": 1051.0}, {"date": "2026-03-13", "close": 9.0, "volume": 8884.0}, {"date": "2026-03-16", "close": 9.06, "volume": 2659.0}, {"date": "2026-03-17", "close": 8.83, "volume": 2075.0}, {"date": "2026-03-18", "close": 8.9, "volume": 4491.0}, {"date": "2026-03-19", "close": 8.9, "volume": null}, {"date": "2026-03-20", "close": 8.03, "volume": 31638.0}, {"date": "2026-03-23", "close": 8.25, "volume": 6623.0}, {"date": "2026-03-24", "close": 8.01, "volume": 24048.0}, {"date": "2026-03-25", "close": 8.11, "volume": 1293.0}, {"date": "2026-03-26", "close": 7.32, "volume": 15946.0}, {"date": "2026-03-27", "close": 7.0, "volume": 1297.0}, {"date": "2026-03-30", "close": 7.5, "volume": 8839.0}, {"date": "2026-03-31", "close": 7.75, "volume": 109758.0}, {"date": "2026-04-01", "close": 7.77, "volume": 56292.0}, {"date": "2026-04-02", "close": 7.69, "volume": 54015.0}, {"date": "2026-04-06", "close": 8.03, "volume": 3394.0}, {"date": "2026-04-07", "close": 8.0, "volume": 1253.0}, {"date": "2026-04-08", "close": 8.0, "volume": null}, {"date": "2026-04-09", "close": 7.83, "volume": 360.0}, {"date": "2026-04-10", "close": 7.95, "volume": 11856.0}, {"date": "2026-04-13", "close": 8.01, "volume": 1347.0}, {"date": "2026-04-14", "close": 8.98, "volume": 24158.0}, {"date": "2026-04-15", "close": 8.27, "volume": 8003.0}, {"date": "2026-04-16", "close": 7.85, "volume": 15953.0}, {"date": "2026-04-17", "close": 7.4, "volume": 26259.0}, {"date": "2026-04-20", "close": 7.3999, "volume": 31722.0}, {"date": "2026-04-21", "close": 6.91, "volume": 29082.0}, {"date": "2026-04-22", "close": 6.75, "volume": 17897.0}, {"date": "2026-04-23", "close": 7.22, "volume": 5021.0}, {"date": "2026-04-24", "close": 7.15, "volume": 6213.0}, {"date": "2026-04-27", "close": 7.28, "volume": 14274.0}, {"date": "2026-04-28", "close": 7.36, "volume": 15347.0}, {"date": "2026-04-29", "close": 7.75, "volume": 13676.0}, {"date": "2026-04-30", "close": 8.25, "volume": 17542.0}, {"date": "2026-05-01", "close": 9.41, "volume": 19230.0}, {"date": "2026-05-04", "close": 9.075, "volume": 3069.0}, {"date": "2026-05-05", "close": 9.13, "volume": 18577.0}, {"date": "2026-05-06", "close": 9.16, "volume": 19245.0}, {"date": "2026-05-07", "close": 9.4999, "volume": 11231.0}, {"date": "2026-05-08", "close": 9.5001, "volume": 14908.0}, {"date": "2026-05-11", "close": 9.66, "volume": 10150.0}, {"date": "2026-05-12", "close": 9.5, "volume": 17865.0}, {"date": "2026-05-13", "close": 10.25, "volume": 35538.0}, {"date": "2026-05-14", "close": 10.5, "volume": 4634.0}, {"date": "2026-05-15", "close": 10.3, "volume": 1498.0}, {"date": "2026-05-18", "close": 11.7, "volume": 6453.0}, {"date": "2026-05-19", "close": 11.1, "volume": 9999.0}, {"date": "2026-05-20", "close": 12.02, "volume": 2236.0}, {"date": "2026-05-21", "close": 11.52, "volume": 4858.0}, {"date": "2026-05-22", "close": 11.5, "volume": 13814.0}, {"date": "2026-05-26", "close": 11.75, "volume": 2863.0}, {"date": "2026-05-27", "close": 12.05, "volume": 3261.0}, {"date": "2026-05-28", "close": 12.01, "volume": 687.0}, {"date": "2026-05-29", "close": 10.53, "volume": 66263.0}, {"date": "2026-06-01", "close": 10.54, "volume": 7811.0}, {"date": "2026-06-02", "close": 10.49, "volume": 17970.0}, {"date": "2026-06-03", "close": 10.9, "volume": 6824.0}, {"date": "2026-06-04", "close": 10.73, "volume": 1937.0}, {"date": "2026-06-05", "close": 10.6, "volume": 824.0}, {"date": "2026-06-08", "close": 10.89, "volume": 17513.0}, {"date": "2026-06-09", "close": 11.05, "volume": 12166.0}, {"date": "2026-06-10", "close": 10.9, "volume": 13338.0}, {"date": "2026-06-11", "close": 11.29, "volume": 5697.0}, {"date": "2026-06-12", "close": 11.35, "volume": 6098.0}, {"date": "2026-06-15", "close": 11.15, "volume": 17642.0}, {"date": "2026-06-16", "close": 11.24, "volume": 11533.0}, {"date": "2026-06-17", "close": 10.695, "volume": 14981.0}, {"date": "2026-06-18", "close": 10.96, "volume": 7265.0}, {"date": "2026-06-22", "close": 11.05, "volume": 10087.0}, {"date": "2026-06-23", "close": 11.15, "volume": 10544.0}, {"date": "2026-06-24", "close": 11.03, "volume": 7345.0}, {"date": "2026-06-25", "close": 11.31, "volume": 9765.0}, {"date": "2026-06-26", "close": 11.2501, "volume": 3163.0}, {"date": "2026-06-29", "close": 11.2501, "volume": 2691.0}, {"date": "2026-06-30", "close": 10.61, "volume": 37168.0}, {"date": "2026-07-01", "close": 11.02, "volume": 45423.0}, {"date": "2026-07-02", "close": 11.05, "volume": 34352.0}, {"date": "2026-07-06", "close": 10.58, "volume": 33391.0}, {"date": "2026-07-07", "close": 10.4, "volume": 25018.0}, {"date": "2026-07-08", "close": 10.3, "volume": 7203.0}, {"date": "2026-07-09", "close": 10.07, "volume": 7123.0}, {"date": "2026-07-10", "close": 9.5, "volume": 17935.0}, {"date": "2026-07-13", "close": 9.5, "volume": 19750.0}, {"date": "2026-07-14", "close": 9.15, "volume": 4035.0}, {"date": "2026-07-15", "close": 8.75, "volume": 7226.0}, {"date": "2026-07-16", "close": 9.4, "volume": 52669.0}, {"date": "2026-07-17", "close": 9.5, "volume": 34301.0}, {"date": "2026-07-20", "close": 9.6, "volume": 21173.0}, {"date": "2026-07-21", "close": 9.78, "volume": 6622.0}, {"date": "2026-07-22", "close": 9.995, "volume": 5047.0}, {"date": "2026-07-23", "close": 9.92, "volume": 5990.0}, {"date": "2026-07-24", "close": 10.24, "volume": 10937.0}, {"date": "2026-07-27", "close": 10.08, "volume": 839.0}, {"date": "2026-07-28", "close": 10.5, "volume": 968.0}, {"date": "2026-07-29", "close": 10.5, "volume": null}, {"date": "2026-07-30", "close": 10.55, "volume": 14807.0}, {"date": "2026-07-31", "close": 11.5, "volume": 37435.0}, {"date": "2026-08-03", "close": 10.71, "volume": 7577.0}, {"date": "2026-08-04", "close": 11.2, "volume": 2527.0}, {"date": "2026-08-05", "close": 11.17, "volume": 623.0}, {"date": "2026-08-06", "close": 11.845, "volume": 14153.0}, {"date": "2026-08-07", "close": 11.75, "volume": 1301.0}, {"date": "2026-08-10", "close": 11.75, "volume": null}, {"date": "2026-08-11", "close": 11.65, "volume": 1040.0}, {"date": "2026-08-12", "close": 11.72, "volume": 686.0}, {"date": "2026-08-13", "close": 12.15, "volume": 1812.0}, {"date": "2026-08-14", "close": 12.27, "volume": 14166.0}, {"date": "2026-08-17", "close": 12.4, "volume": 16415.0}, {"date": "2026-08-18", "close": 12.5, "volume": 1147.0}, {"date": "2026-08-19", "close": 12.51, "volume": 9184.0}, {"date": "2026-08-20", "close": 12.51, "volume": 2435.0}, {"date": "2026-08-21", "close": 12.29, "volume": 19601.0}, {"date": "2026-08-24", "close": 12.0, "volume": 10435.0}, {"date": "2026-08-25", "close": 12.29, "volume": 6402.0}, {"date": "2026-08-26", "close": 12.0, "volume": 1931.0}, {"date": "2026-08-27", "close": 12.125, "volume": 12327.0}, {"date": "2026-08-28", "close": 12.12, "volume": 6712.0}, {"date": "2026-08-31", "close": 12.53, "volume": 20608.0}, {"date": "2026-09-01", "close": 12.35, "volume": 1921.0}, {"date": "2026-09-02", "close": 12.25, "volume": 882.0}, {"date": "2026-09-03", "close": 12.5, "volume": 11978.0}, {"date": "2026-09-04", "close": 12.74, "volume": 1427.0}, {"date": "2026-09-08", "close": 12.7, "volume": 784.0}, {"date": "2026-09-09", "close": 12.65, "volume": 1059.0}, {"date": "2026-09-10", "close": 12.65, "volume": 390.0}, {"date": "2026-09-11", "close": 12.65, "volume": null}, {"date": "2026-09-14", "close": 12.0, "volume": 9074.0}, {"date": "2026-09-15", "close": 11.33, "volume": 427.0}, {"date": "2026-09-16", "close": 12.0, "volume": 588.0}, {"date": "2026-09-17", "close": 12.0, "volume": null}, {"date": "2026-09-18", "close": 12.0, "volume": null}, {"date": "2026-09-21", "close": 12.0, "volume": null}, {"date": "2026-09-22", "close": 12.0, "volume": 965.0}], "refreshing": true}