{"ticker": "SLSR", "overview": {"name": "Solaris Resources Inc. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "SLSR", "has_prices": true, "as_of": "2026-10-08", "last": 6.73, "prev_close": 6.83, "change": -0.09999999999999964, "change_pct": -0.014641288433382086, "session_volume": 138316.0, "vwap_5": 6.983362974842412, "vwap_20": 7.180306961748435, "vwap_60": 7.747589223420815, "vwap_250": 8.604204571583967, "high_52w": 11.13, "low_52w": 6.22, "avg_volume_20": 144009.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-001619", "src": "13DG", "ticker": "SLSR", "cik": "2019103", "company": "Solaris Resources Inc.", "company_raw": "Solaris Resources Inc.", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "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": "Helikon Investments Ltd moves to a 10.47% passive stake in SLSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-001619-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0001172661-26-001609", "src": "13DG", "ticker": "SLSR", "cik": "2019103", "company": "Solaris Resources Inc.", "company_raw": "Solaris Resources Inc.", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "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": "Helikon Investments Ltd moves to a 9.31% passive stake in SLSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-001609-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-001619", "src": "13DG", "ticker": "SLSR", "cik": "2019103", "company": "Solaris Resources Inc.", "company_raw": "Solaris Resources Inc.", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "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": "Helikon Investments Ltd moves to a 10.47% passive stake in SLSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-001619-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0001172661-26-001609", "src": "13DG", "ticker": "SLSR", "cik": "2019103", "company": "Solaris Resources Inc.", "company_raw": "Solaris Resources Inc.", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "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": "Helikon Investments Ltd moves to a 9.31% passive stake in SLSR", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-001609-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Solaris Resources Inc. Common Shares", "new_value": "Solaris Resources Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002019103", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002019103", "applied": 1, "detected_at": "2026-10-27T18:07:21.876986"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SLSR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-13", "close": 2.18, "volume": 5597.0}, {"date": "2020-08-14", "close": 2.3, "volume": 7713.0}, {"date": "2020-08-17", "close": 2.231, "volume": 9891.0}, {"date": "2020-08-18", "close": 2.1094, "volume": 6730.0}, {"date": "2020-08-19", "close": 2.05, "volume": 12503.0}, {"date": "2020-08-20", "close": 2.0, "volume": 5734.0}, {"date": "2020-08-21", "close": 1.9755, "volume": 10678.0}, {"date": "2020-08-24", "close": 2.0013, "volume": 35073.0}, {"date": "2020-08-25", "close": 2.0, "volume": 4687.0}, {"date": "2020-08-26", "close": 2.0614, "volume": 15911.0}, {"date": "2020-08-27", "close": 2.0619, "volume": 421.0}, {"date": "2020-08-28", "close": 2.15, "volume": 3640.0}, {"date": "2020-08-31", "close": 2.16, "volume": 24587.0}, {"date": "2020-09-01", "close": 2.18, "volume": 3983.0}, {"date": "2020-09-02", "close": 2.1178, "volume": 2309.0}, {"date": "2020-09-03", "close": 2.1101, "volume": 12400.0}, {"date": "2020-09-04", "close": 2.15, "volume": 6490.0}, {"date": "2020-09-08", "close": 2.13, "volume": 12854.0}, {"date": "2020-09-09", "close": 2.4436, "volume": 10657.0}, {"date": "2020-09-10", "close": 2.43, "volume": 50884.0}, {"date": "2020-09-11", "close": 2.7591, "volume": 59393.0}, {"date": "2020-09-14", "close": 2.87, "volume": 38492.0}, {"date": "2020-09-15", "close": 2.9229, "volume": 6807.0}, {"date": "2020-09-16", "close": 2.9581, "volume": 8572.0}, {"date": "2020-09-17", "close": 2.93, "volume": 30379.0}, {"date": "2020-09-18", "close": 2.9, "volume": 2321.0}, {"date": "2020-09-21", "close": 2.7595, "volume": 5206.0}, {"date": "2020-09-22", "close": 2.8301, "volume": 8977.0}, {"date": "2020-09-23", "close": 2.56, "volume": 36820.0}, {"date": "2020-09-24", "close": 2.7262, "volume": 26303.0}, {"date": "2020-09-25", "close": 2.9, "volume": 10559.0}, {"date": "2020-09-28", "close": 3.189, "volume": 19864.0}, {"date": "2020-09-29", "close": 3.2515, "volume": 3773.0}, {"date": "2020-09-30", "close": 3.27, "volume": 2530.0}, {"date": "2020-10-01", "close": 3.35, "volume": 18046.0}, {"date": "2020-10-02", "close": 3.2496, "volume": 13324.0}, {"date": "2020-10-05", "close": 3.35, "volume": 7854.0}, {"date": "2020-10-06", "close": 3.24, "volume": 39040.0}, {"date": "2020-10-07", "close": 3.24, "volume": 7377.0}, {"date": "2020-10-08", "close": 3.35, "volume": 9833.0}, {"date": "2020-10-09", "close": 3.26, "volume": 6756.0}, {"date": "2020-10-12", "close": 3.28, "volume": 3269.0}, {"date": "2020-10-13", "close": 3.295, "volume": 5943.0}, {"date": "2020-10-14", "close": 3.355, "volume": 7184.0}, {"date": "2020-10-15", "close": 3.78, "volume": 4900.0}, {"date": "2020-10-16", "close": 3.8812, "volume": 28058.0}, {"date": "2020-10-19", "close": 3.89, "volume": 7035.0}, {"date": "2020-10-20", "close": 3.75, "volume": 3561.0}, {"date": "2020-10-21", "close": 3.8969, "volume": 48021.0}, {"date": "2020-10-22", "close": 3.6108, "volume": 3058.0}, {"date": "2020-10-23", "close": 3.65, "volume": 145.0}, {"date": "2020-10-26", "close": 3.5109, "volume": 25061.0}, {"date": "2020-10-27", "close": 3.6108, "volume": 643.0}, {"date": "2020-10-28", "close": 3.44, "volume": 23821.0}, {"date": "2020-10-29", "close": 3.502, "volume": 6861.0}, {"date": "2020-10-30", "close": 3.6125, "volume": 12678.0}, {"date": "2020-11-02", "close": 3.44, "volume": 40323.0}, {"date": "2020-11-03", "close": 3.6, "volume": 4768.0}, {"date": "2020-11-04", "close": 3.4963, "volume": 11515.0}, {"date": "2020-11-05", "close": 3.87, "volume": 4783.0}, {"date": "2020-11-06", "close": 4.1705, "volume": 1960.0}, {"date": "2020-11-09", "close": 4.0913, "volume": 9315.0}, {"date": "2020-11-10", "close": 3.9504, "volume": 8064.0}, {"date": "2020-11-11", "close": 4.2, "volume": 6027.0}, {"date": "2020-11-12", "close": 3.9084, "volume": 5483.0}, {"date": "2020-11-13", "close": 3.97, "volume": 8942.0}, {"date": "2020-11-16", "close": 4.0312, "volume": 2015.0}, {"date": "2020-11-17", "close": 3.96, "volume": 3946.0}, {"date": "2020-11-18", "close": 3.9805, "volume": 1401.0}, {"date": "2020-11-19", "close": 3.9368, "volume": 1363.0}, {"date": "2020-11-20", "close": 4.05, "volume": 13739.0}, {"date": "2020-11-23", "close": 4.21, "volume": 4478.0}, {"date": "2020-11-24", "close": 4.2785, "volume": 16816.0}, {"date": "2020-11-25", "close": 4.581, "volume": 9862.0}, {"date": "2020-11-27", "close": 4.4656, "volume": 7548.0}, {"date": "2020-11-30", "close": 4.45, "volume": 16376.0}, {"date": "2020-12-01", "close": 4.4454, "volume": 3473.0}, {"date": "2020-12-02", "close": 4.4, "volume": 13250.0}, {"date": "2020-12-03", "close": 4.21, "volume": 73587.0}, {"date": "2020-12-04", "close": 4.1359, "volume": 15247.0}, {"date": "2020-12-07", "close": 4.09, "volume": 19131.0}, {"date": "2020-12-08", "close": 3.98, "volume": 6632.0}, {"date": "2020-12-09", "close": 4.0, "volume": 17172.0}, {"date": "2020-12-10", "close": 3.9736, "volume": 24085.0}, {"date": "2020-12-11", "close": 3.982, "volume": 1565.0}, {"date": "2020-12-14", "close": 4.3235, "volume": 12205.0}, {"date": "2020-12-15", "close": 4.2546, "volume": 12469.0}, {"date": "2020-12-16", "close": 4.28, "volume": 3542.0}, {"date": "2020-12-17", "close": 4.6, "volume": 2586.0}, {"date": "2020-12-18", "close": 4.64, "volume": 1947.0}, {"date": "2020-12-21", "close": 4.478, "volume": 2337.0}, {"date": "2020-12-22", "close": 4.3, "volume": 7272.0}, {"date": "2020-12-23", "close": 4.57, "volume": 7489.0}, {"date": "2020-12-24", "close": 4.305, "volume": 7637.0}, {"date": "2020-12-28", "close": 4.6, "volume": 2047.0}, {"date": "2020-12-29", "close": 4.6, "volume": 15166.0}, {"date": "2020-12-30", "close": 4.6, "volume": 1964.0}, {"date": "2020-12-31", "close": 4.7033, "volume": 16235.0}, {"date": "2021-01-04", "close": 4.8, "volume": 21597.0}, {"date": "2021-01-05", "close": 5.21, "volume": 40603.0}, {"date": "2021-01-06", "close": 5.3, "volume": 46668.0}, {"date": "2021-01-07", "close": 5.4669, "volume": 14804.0}, {"date": "2021-01-08", "close": 5.475, "volume": 9400.0}, {"date": "2021-01-11", "close": 5.1352, "volume": 3424.0}, {"date": "2021-01-12", "close": 5.15, "volume": 7183.0}, {"date": "2021-01-13", "close": 5.3, "volume": 5036.0}, {"date": "2021-01-14", "close": 5.4192, "volume": 31048.0}, {"date": "2021-01-15", "close": 5.2271, "volume": 36171.0}, {"date": "2021-01-19", "close": 5.19, "volume": 3509.0}, {"date": "2021-01-20", "close": 5.1648, "volume": 2388.0}, {"date": "2021-01-21", "close": 5.265, "volume": 2177.0}, {"date": "2021-01-22", "close": 5.19, "volume": 2274.0}, {"date": "2021-01-25", "close": 5.0602, "volume": 4725.0}, {"date": "2021-01-26", "close": 4.85, "volume": 18740.0}, {"date": "2021-01-27", "close": 4.62, "volume": 9224.0}, {"date": "2021-01-28", "close": 4.68, "volume": 4168.0}, {"date": "2021-01-29", "close": 4.84, "volume": 8819.0}, {"date": "2021-02-01", "close": 4.66, "volume": 8571.0}, {"date": "2021-02-02", "close": 4.6066, "volume": 708.0}, {"date": "2021-02-03", "close": 5.0, "volume": 3905.0}, {"date": "2021-02-04", "close": 4.775, "volume": 2451.0}, {"date": "2021-02-05", "close": 5.099, "volume": 17443.0}, {"date": "2021-02-08", "close": 4.8, "volume": 15174.0}, {"date": "2021-02-09", "close": 4.675, "volume": 8021.0}, {"date": "2021-02-10", "close": 4.6562, "volume": 6485.0}, {"date": "2021-02-11", "close": 4.666, "volume": 5228.0}, {"date": "2021-02-12", "close": 4.75, "volume": 8886.0}, {"date": "2021-02-16", "close": 5.35, "volume": 17258.0}, {"date": "2021-02-17", "close": 5.4, "volume": 10564.0}, {"date": "2021-02-18", "close": 5.25, "volume": 2996.0}, {"date": "2021-02-19", "close": 5.75, "volume": 9346.0}, {"date": "2021-02-22", "close": 5.75, "volume": 5661.0}, {"date": "2021-02-23", "close": 5.7733, "volume": 9662.0}, {"date": "2021-02-24", "close": 5.885, "volume": 10869.0}, {"date": "2021-02-25", "close": 5.676, "volume": 5329.0}, {"date": "2021-02-26", "close": 5.6689, "volume": 3328.0}, {"date": "2021-03-01", "close": 5.54, "volume": 4586.0}, {"date": "2021-03-02", "close": 5.575, "volume": 3745.0}, {"date": "2021-03-03", "close": 5.51, "volume": 7899.0}, {"date": "2021-03-04", "close": 5.25, "volume": 3273.0}, {"date": "2021-03-05", "close": 5.3, "volume": 5345.0}, {"date": "2021-03-08", "close": 5.3, "volume": 3384.0}, {"date": "2021-03-09", "close": 5.4159, "volume": 1264.0}, {"date": "2021-03-10", "close": 5.5, "volume": 2827.0}, {"date": "2021-03-11", "close": 5.73, "volume": 2433.0}, {"date": "2021-03-12", "close": 5.7594, "volume": 1551.0}, {"date": "2021-03-15", "close": 5.772, "volume": 5017.0}, {"date": "2021-03-16", "close": 6.0465, "volume": 6663.0}, {"date": "2021-03-17", "close": 6.6, "volume": 1636.0}, {"date": "2021-03-18", "close": 6.53, "volume": 4187.0}, {"date": "2021-03-19", "close": 6.6, "volume": 4838.0}, {"date": "2021-03-22", "close": 6.94, "volume": 34556.0}, {"date": "2021-03-23", "close": 6.71, "volume": 7486.0}, {"date": "2021-03-24", "close": 6.6, "volume": 3484.0}, {"date": "2021-03-25", "close": 6.45, "volume": 8183.0}, {"date": "2021-03-26", "close": 6.47, "volume": 687.0}, {"date": "2021-03-29", "close": 6.78, "volume": 1601.0}, {"date": "2021-03-30", "close": 6.82, "volume": 9582.0}, {"date": "2021-03-31", "close": 6.91, "volume": 5074.0}, {"date": "2021-04-01", "close": 7.51, "volume": 16506.0}, {"date": "2021-04-05", "close": 7.56, "volume": 14019.0}, {"date": "2021-04-06", "close": 7.25, "volume": 10633.0}, {"date": "2021-04-07", "close": 7.21, "volume": 1542.0}, {"date": "2021-04-08", "close": 7.19, "volume": 5669.0}, {"date": "2021-04-09", "close": 7.11, "volume": 23359.0}, {"date": "2021-04-12", "close": 6.88, "volume": 14025.0}, {"date": "2021-04-13", "close": 6.98, "volume": 5339.0}, {"date": "2021-04-14", "close": 7.26, "volume": 5908.0}, {"date": "2021-04-15", "close": 7.59, "volume": 16006.0}, {"date": "2021-04-16", "close": 7.3891, "volume": 3280.0}, {"date": "2021-04-19", "close": 7.42, "volume": 15102.0}, {"date": "2021-04-20", "close": 7.01, "volume": 9150.0}, {"date": "2021-04-21", "close": 7.27, "volume": 23735.0}, {"date": "2021-04-22", "close": 7.25, "volume": 11056.0}, {"date": "2021-04-23", "close": 7.28, "volume": 2826.0}, {"date": "2021-04-26", "close": 7.5, "volume": 44336.0}, {"date": "2021-04-27", "close": 7.405, "volume": 2963.0}, {"date": "2021-04-28", "close": 7.7084, "volume": 33295.0}, {"date": "2021-04-29", "close": 7.87, "volume": 7610.0}, {"date": "2021-04-30", "close": 8.0994, "volume": 17884.0}, {"date": "2021-05-03", "close": 8.25, "volume": 19344.0}, {"date": "2021-05-04", "close": 8.3023, "volume": 21940.0}, {"date": "2021-05-05", "close": 8.74, "volume": 51289.0}, {"date": "2021-05-06", "close": 9.42, "volume": 71014.0}, {"date": "2021-05-07", "close": 9.3941, "volume": 11002.0}, {"date": "2021-05-10", "close": 9.28, "volume": 13246.0}, {"date": "2021-05-11", "close": 9.069, "volume": 4545.0}, {"date": "2021-05-12", "close": 8.6, "volume": 7502.0}, {"date": "2021-05-13", "close": 8.58, "volume": 8293.0}, {"date": "2021-05-14", "close": 8.7594, "volume": 2274.0}, {"date": "2021-05-17", "close": 8.95, "volume": 8143.0}, {"date": "2021-05-18", "close": 9.12, "volume": 5083.0}, {"date": "2021-05-19", "close": 8.62, "volume": 10405.0}, {"date": "2021-05-20", "close": 9.096, "volume": 8322.0}, {"date": "2021-05-21", "close": 9.5, "volume": 3145.0}, {"date": "2021-05-24", "close": 9.52, "volume": 2807.0}, {"date": "2021-05-25", "close": 9.932, "volume": 14440.0}, {"date": "2021-05-26", "close": 10.1, "volume": 11846.0}, {"date": "2021-05-27", "close": 10.75, "volume": 62154.0}, {"date": "2021-05-28", "close": 10.35, "volume": 13637.0}, {"date": "2021-06-01", "close": 10.1725, "volume": 782.0}, {"date": "2021-06-02", "close": 10.0, "volume": 4493.0}, {"date": "2021-06-03", "close": 9.4299, "volume": 7734.0}, {"date": "2021-06-04", "close": 9.366, "volume": 1733.0}, {"date": "2021-06-07", "close": 9.2, "volume": 22581.0}, {"date": "2021-06-08", "close": 9.22, "volume": 2722.0}, {"date": "2021-06-09", "close": 9.75, "volume": 18057.0}, {"date": "2021-06-10", "close": 9.909, "volume": 2539.0}, {"date": "2021-06-11", "close": 9.7916, "volume": 1661.0}, {"date": "2021-06-14", "close": 10.0, "volume": 3386.0}, {"date": "2021-06-15", "close": 9.71, "volume": 11246.0}, {"date": "2021-06-16", "close": 9.89, "volume": 37070.0}, {"date": "2021-06-17", "close": 9.3, "volume": 16816.0}, {"date": "2021-06-18", "close": 8.99, "volume": 17940.0}, {"date": "2021-06-21", "close": 9.0841, "volume": 12726.0}, {"date": "2021-06-22", "close": 9.1, "volume": 13201.0}, {"date": "2021-06-23", "close": 9.34, "volume": 7057.0}, {"date": "2021-06-24", "close": 9.647, "volume": 10436.0}, {"date": "2021-06-25", "close": 9.6, "volume": 6556.0}, {"date": "2021-06-28", "close": 9.44, "volume": 7375.0}, {"date": "2021-06-29", "close": 9.5048, "volume": 7326.0}, {"date": "2021-06-30", "close": 9.76, "volume": 11839.0}, {"date": "2021-07-01", "close": 9.53, "volume": 839.0}, {"date": "2021-07-02", "close": 9.6073, "volume": 2633.0}, {"date": "2021-07-06", "close": 9.6, "volume": 6491.0}, {"date": "2021-07-07", "close": 10.11, "volume": 9688.0}, {"date": "2021-07-08", "close": 10.045, "volume": 6579.0}, {"date": "2021-07-09", "close": 10.54, "volume": 5001.0}, {"date": "2021-07-12", "close": 10.61, "volume": 7611.0}, {"date": "2021-07-13", "close": 10.19, "volume": 3382.0}, {"date": "2021-07-14", "close": 10.08, "volume": 8743.0}, {"date": "2021-07-15", "close": 10.4233, "volume": 899.0}, {"date": "2021-07-16", "close": 10.2, "volume": 42280.0}, {"date": "2021-07-19", "close": 9.3125, "volume": 20295.0}, {"date": "2021-07-20", "close": 9.6903, "volume": 3206.0}, {"date": "2021-07-21", "close": 10.357, "volume": 720.0}, {"date": "2021-07-22", "close": 10.21, "volume": 5559.0}, {"date": "2021-07-23", "close": 10.5, "volume": 3512.0}, {"date": "2021-07-26", "close": 10.93, "volume": 4085.0}, {"date": "2021-07-27", "close": 11.24, "volume": 6203.0}, {"date": "2021-07-28", "close": 11.175, "volume": 1456.0}, {"date": "2021-07-29", "close": 11.649, "volume": 9539.0}, {"date": "2021-07-30", "close": 12.0205, "volume": 6888.0}, {"date": "2021-08-02", "close": 12.0205, "volume": 11465.0}, {"date": "2021-08-03", "close": 11.68, "volume": 1865.0}, {"date": "2021-08-04", "close": 11.5, "volume": 7512.0}, {"date": "2021-08-05", "close": 11.68, "volume": 654.0}, {"date": "2021-08-06", "close": 11.69, "volume": 5567.0}, {"date": "2021-08-09", "close": 10.5, "volume": 9472.0}, {"date": "2021-08-10", "close": 10.75, "volume": 8327.0}, {"date": "2021-08-11", "close": 10.5, "volume": 6736.0}, {"date": "2021-08-12", "close": 10.62, "volume": 2973.0}, {"date": "2021-08-13", "close": 10.5447, "volume": 555.0}, {"date": "2021-08-16", "close": 10.2951, "volume": 1099.0}, {"date": "2021-08-17", "close": 10.0, "volume": 7860.0}, {"date": "2021-08-18", "close": 9.7104, "volume": 1465.0}, {"date": "2021-08-19", "close": 9.12, "volume": 7702.0}, {"date": "2021-08-20", "close": 8.91, "volume": 15745.0}, {"date": "2021-08-23", "close": 8.96, "volume": 5055.0}, {"date": "2021-08-24", "close": 9.3775, "volume": 664.0}, {"date": "2021-08-25", "close": 9.12, "volume": 6760.0}, {"date": "2021-08-26", "close": 9.004, "volume": 4589.0}, {"date": "2021-08-27", "close": 9.2, "volume": 1564.0}, {"date": "2021-08-30", "close": 9.32, "volume": 2387.0}, {"date": "2021-08-31", "close": 9.35, "volume": 7858.0}, {"date": "2021-09-01", "close": 9.11, "volume": 4616.0}, {"date": "2021-09-02", "close": 10.0, "volume": 8303.0}, {"date": "2021-09-03", "close": 9.7728, "volume": 2031.0}, {"date": "2021-09-07", "close": 9.73, "volume": 1089.0}, {"date": "2021-09-08", "close": 9.65, "volume": 410.0}, {"date": "2021-09-09", "close": 9.691, "volume": 3056.0}, {"date": "2021-09-10", "close": 9.8244, "volume": 1338.0}, {"date": "2021-09-13", "close": 9.65, "volume": 4301.0}, {"date": "2021-09-14", "close": 10.39, "volume": 19049.0}, {"date": "2021-09-15", "close": 10.12, "volume": 2121.0}, {"date": "2021-09-16", "close": 9.7941, "volume": 2262.0}, {"date": "2021-09-17", "close": 10.39, "volume": 1931.0}, {"date": "2021-09-20", "close": 9.4095, "volume": 8599.0}, {"date": "2021-09-21", "close": 9.1, "volume": 10606.0}, {"date": "2021-09-22", "close": 9.0, "volume": 300.0}, {"date": "2021-09-23", "close": 9.0464, "volume": 3197.0}, {"date": "2021-09-24", "close": 8.6, "volume": 18335.0}, {"date": "2021-09-27", "close": 9.298, "volume": 7607.0}, {"date": "2021-09-28", "close": 8.61, "volume": 18829.0}, {"date": "2021-09-29", "close": 8.5, "volume": 7630.0}, {"date": "2021-09-30", "close": 8.42, "volume": 5577.0}, {"date": "2021-10-01", "close": 9.55, "volume": 7606.0}, {"date": "2021-10-04", "close": 9.68, "volume": 569.0}, {"date": "2021-10-05", "close": 9.78, "volume": 11067.0}, {"date": "2021-10-06", "close": 9.9, "volume": 6999.0}, {"date": "2021-10-07", "close": 10.5288, "volume": 4240.0}, {"date": "2021-10-08", "close": 10.535, "volume": 736.0}, {"date": "2021-10-11", "close": 10.535, "volume": 2377.0}, {"date": "2021-10-12", "close": 10.5148, "volume": 2587.0}, {"date": "2021-10-13", "close": 10.6676, "volume": 2821.0}, {"date": "2021-10-14", "close": 11.0021, "volume": 3878.0}, {"date": "2021-10-15", "close": 10.92, "volume": 5916.0}, {"date": "2021-10-18", "close": 10.93, "volume": 3954.0}, {"date": "2021-10-19", "close": 10.79, "volume": 2148.0}, {"date": "2021-10-20", "close": 11.05, "volume": 1756.0}, {"date": "2021-10-21", "close": 10.85, "volume": 7404.0}, {"date": "2021-10-22", "close": 10.53, "volume": 15534.0}, {"date": "2021-10-25", "close": 11.0044, "volume": 15174.0}, {"date": "2021-10-26", "close": 10.87, "volume": 37138.0}, {"date": "2021-10-27", "close": 10.94, "volume": 7488.0}, {"date": "2021-10-28", "close": 11.59, "volume": 3794.0}, {"date": "2021-10-29", "close": 11.57, "volume": 8229.0}, {"date": "2021-11-01", "close": 11.36, "volume": 5377.0}, {"date": "2021-11-02", "close": 11.215, "volume": 3221.0}, {"date": "2021-11-03", "close": 10.95, "volume": 5299.0}, {"date": "2021-11-04", "close": 10.7, "volume": 1535.0}, {"date": "2021-11-05", "close": 10.3, "volume": 9147.0}, {"date": "2021-11-08", "close": 10.33, "volume": 7847.0}, {"date": "2021-11-09", "close": 10.06, "volume": 2699.0}, {"date": "2021-11-10", "close": 10.0, "volume": 2063.0}, {"date": "2021-11-11", "close": 9.93, "volume": 5958.0}, {"date": "2021-11-12", "close": 10.1585, "volume": 10655.0}, {"date": "2021-11-15", "close": 10.21, "volume": 3014.0}, {"date": "2021-11-16", "close": 10.824, "volume": 3243.0}, {"date": "2021-11-17", "close": 10.886, "volume": 10247.0}, {"date": "2021-11-18", "close": 11.12, "volume": 475.0}, {"date": "2021-11-19", "close": 10.56, "volume": 2236.0}, {"date": "2021-11-22", "close": 10.3957, "volume": 5310.0}, {"date": "2021-11-23", "close": 10.21, "volume": 1466.0}, {"date": "2021-11-24", "close": 10.15, "volume": 1215.0}, {"date": "2021-11-26", "close": 10.2675, "volume": 843.0}, {"date": "2021-11-29", "close": 10.53, "volume": 2763.0}, {"date": "2021-11-30", "close": 10.4286, "volume": 4222.0}, {"date": "2021-12-01", "close": 10.03, "volume": 561.0}, {"date": "2021-12-02", "close": 10.07, "volume": 12590.0}, {"date": "2021-12-03", "close": 10.0, "volume": 7748.0}, {"date": "2021-12-06", "close": 9.92, "volume": 1780.0}, {"date": "2021-12-07", "close": 10.5, "volume": 2026.0}, {"date": "2021-12-08", "close": 10.5614, "volume": 2146.0}, {"date": "2021-12-09", "close": 10.86, "volume": 4384.0}, {"date": "2021-12-10", "close": 10.84, "volume": 5598.0}, {"date": "2021-12-13", "close": 11.59, "volume": 7349.0}, {"date": "2021-12-14", "close": 10.97, "volume": 1441.0}, {"date": "2021-12-15", "close": 10.8583, "volume": 2499.0}, {"date": "2021-12-16", "close": 11.41, "volume": 7132.0}, {"date": "2021-12-17", "close": 11.8, "volume": 1883.0}, {"date": "2021-12-20", "close": 11.75, "volume": 2013.0}, {"date": "2021-12-21", "close": 11.6253, "volume": 1616.0}, {"date": "2021-12-22", "close": 11.79, "volume": 2254.0}, {"date": "2021-12-23", "close": 11.7, "volume": 2953.0}, {"date": "2021-12-27", "close": 11.7, "volume": 4563.0}, {"date": "2021-12-28", "close": 11.9, "volume": 463.0}, {"date": "2021-12-29", "close": 12.5, "volume": 7018.0}, {"date": "2021-12-30", "close": 12.8, "volume": 10238.0}, {"date": "2021-12-31", "close": 13.41, "volume": 15970.0}, {"date": "2022-01-03", "close": 12.0, "volume": 255.0}, {"date": "2022-01-04", "close": 12.7, "volume": 7299.0}, {"date": "2022-01-05", "close": 11.503, "volume": 13486.0}, {"date": "2022-01-06", "close": 11.54, "volume": 23028.0}, {"date": "2022-01-07", "close": 11.695, "volume": 30033.0}, {"date": "2022-01-10", "close": 11.6123, "volume": 509.0}, {"date": "2022-01-11", "close": 11.965, "volume": 2661.0}, {"date": "2022-01-12", "close": 12.2279, "volume": 13099.0}, {"date": "2022-01-13", "close": 11.64, "volume": 7877.0}, {"date": "2022-01-14", "close": 11.3464, "volume": 10948.0}, {"date": "2022-01-18", "close": 12.17, "volume": 8683.0}, {"date": "2022-01-19", "close": 12.45, "volume": 4039.0}, {"date": "2022-01-20", "close": 12.281, "volume": 6947.0}, {"date": "2022-01-21", "close": 11.6719, "volume": 5489.0}, {"date": "2022-01-24", "close": 11.6, "volume": 11541.0}, {"date": "2022-01-25", "close": 11.09, "volume": 1145.0}, {"date": "2022-01-26", "close": 10.815, "volume": 4074.0}, {"date": "2022-01-27", "close": 10.875, "volume": 2506.0}, {"date": "2022-01-28", "close": 10.4762, "volume": 18373.0}, {"date": "2022-01-31", "close": 11.06, "volume": 3315.0}, {"date": "2022-02-01", "close": 11.15, "volume": 22168.0}, {"date": "2022-02-02", "close": 11.5, "volume": 5204.0}, {"date": "2022-02-03", "close": 11.126, "volume": 1669.0}, {"date": "2022-02-04", "close": 11.15, "volume": 43050.0}, {"date": "2022-02-07", "close": 11.04, "volume": 5293.0}, {"date": "2022-02-08", "close": 11.2065, "volume": 2294.0}, {"date": "2022-02-09", "close": 11.6, "volume": 2035.0}, {"date": "2022-02-10", "close": 12.4, "volume": 1804.0}, {"date": "2022-02-11", "close": 11.55, "volume": 6314.0}, {"date": "2022-02-14", "close": 11.56, "volume": 1288.0}, {"date": "2022-02-15", "close": 11.37, "volume": 612.0}, {"date": "2022-02-16", "close": 11.14, "volume": 27288.0}, {"date": "2022-02-17", "close": 10.848, "volume": 5490.0}, {"date": "2022-02-18", "close": 10.82, "volume": 1992.0}, {"date": "2022-02-22", "close": 10.53, "volume": 2750.0}, {"date": "2022-02-23", "close": 10.5, "volume": 375.0}, {"date": "2022-02-24", "close": 10.3101, "volume": 4696.0}, {"date": "2022-02-25", "close": 10.36, "volume": 5182.0}, {"date": "2022-02-28", "close": 10.75, "volume": 3192.0}, {"date": "2022-03-01", "close": 11.02, "volume": 1171.0}, {"date": "2022-03-02", "close": 10.7757, "volume": 571.0}, {"date": "2022-03-03", "close": 11.0, "volume": 2958.0}, {"date": "2022-03-04", "close": 11.63, "volume": 1005.0}, {"date": "2022-03-07", "close": 11.1365, "volume": 336.0}, {"date": "2022-03-08", "close": 10.3269, "volume": 1415.0}, {"date": "2022-03-09", "close": 10.32, "volume": 6970.0}, {"date": "2022-03-10", "close": 10.8202, "volume": 362.0}, {"date": "2022-03-11", "close": 10.63, "volume": 183.0}, {"date": "2022-03-14", "close": 9.7, "volume": 10003.0}, {"date": "2022-03-15", "close": 9.4485, "volume": 10148.0}, {"date": "2022-03-16", "close": 9.9146, "volume": 1514.0}, {"date": "2022-03-17", "close": 10.37, "volume": 8316.0}, {"date": "2022-03-18", "close": 10.41, "volume": 771.0}, {"date": "2022-03-21", "close": 10.52, "volume": 1931.0}, {"date": "2022-03-22", "close": 10.4337, "volume": 2310.0}, {"date": "2022-03-23", "close": 10.2269, "volume": 1419.0}, {"date": "2022-03-24", "close": 10.2839, "volume": 1092.0}, {"date": "2022-03-25", "close": 10.15, "volume": 2829.0}, {"date": "2022-03-28", "close": 9.51, "volume": 12790.0}, {"date": "2022-03-29", "close": 9.65, "volume": 3544.0}, {"date": "2022-03-30", "close": 9.65, "volume": 1452.0}, {"date": "2022-03-31", "close": 9.744, "volume": 2497.0}, {"date": "2022-04-01", "close": 10.014, "volume": 7006.0}, {"date": "2022-04-04", "close": 10.5, "volume": 7696.0}, {"date": "2022-04-05", "close": 10.6271, "volume": 4568.0}, {"date": "2022-04-06", "close": 10.4558, "volume": 999.0}, {"date": "2022-04-07", "close": 10.9775, "volume": 1808.0}, {"date": "2022-04-08", "close": 11.2, "volume": 2425.0}, {"date": "2022-04-11", "close": 11.0, "volume": 962.0}, {"date": "2022-04-12", "close": 11.0505, "volume": 11150.0}, {"date": "2022-04-13", "close": 11.196, "volume": 1018.0}, {"date": "2022-04-14", "close": 11.88, "volume": 1728.0}, {"date": "2022-04-18", "close": 11.9, "volume": 24672.0}, {"date": "2022-04-19", "close": 11.65, "volume": 16560.0}, {"date": "2022-04-20", "close": 11.2934, "volume": 11499.0}, {"date": "2022-04-21", "close": 10.66, "volume": 8582.0}, {"date": "2022-04-22", "close": 10.1651, "volume": 10460.0}, {"date": "2022-04-25", "close": 9.7, "volume": 6301.0}, {"date": "2022-04-26", "close": 9.36, "volume": 4115.0}, {"date": "2022-04-27", "close": 9.25, "volume": 15884.0}, {"date": "2022-04-28", "close": 9.87, "volume": 3686.0}, {"date": "2022-04-29", "close": 10.0445, "volume": 375.0}, {"date": "2022-05-02", "close": 9.7, "volume": 15284.0}, {"date": "2022-05-03", "close": 9.8, "volume": 288.0}, {"date": "2022-05-04", "close": 10.2, "volume": 1910.0}, {"date": "2022-05-05", "close": 9.0797, "volume": 3290.0}, {"date": "2022-05-06", "close": 9.2853, "volume": 2649.0}, {"date": "2022-05-09", "close": 8.75, "volume": 4794.0}, {"date": "2022-05-10", "close": 8.86, "volume": 1774.0}, {"date": "2022-05-11", "close": 8.926, "volume": 1291.0}, {"date": "2022-05-12", "close": 8.0, "volume": 5395.0}, {"date": "2022-05-13", "close": 8.86, "volume": 8129.0}, {"date": "2022-05-16", "close": 8.85, "volume": 1044.0}, {"date": "2022-05-17", "close": 9.2428, "volume": 3210.0}, {"date": "2022-05-18", "close": 9.12, "volume": 2439.0}, {"date": "2022-05-19", "close": 9.28, "volume": 3721.0}, {"date": "2022-05-20", "close": 9.3, "volume": 2127.0}, {"date": "2022-05-23", "close": 9.2, "volume": 209.0}, {"date": "2022-05-24", "close": 8.96, "volume": 10424.0}, {"date": "2022-05-25", "close": 8.62, "volume": 1678.0}, {"date": "2022-05-26", "close": 8.85, "volume": 1917.0}, {"date": "2022-05-27", "close": 8.95, "volume": 1494.0}, {"date": "2022-05-31", "close": 8.86, "volume": 16846.0}, {"date": "2022-06-01", "close": 8.79, "volume": 2258.0}, {"date": "2022-06-02", "close": 9.29, "volume": 5073.0}, {"date": "2022-06-03", "close": 8.864, "volume": 2031.0}, {"date": "2022-06-06", "close": 8.5101, "volume": 3794.0}, {"date": "2022-06-07", "close": 8.71, "volume": 7018.0}, {"date": "2022-06-08", "close": 8.88, "volume": 731.0}, {"date": "2022-06-09", "close": 8.702, "volume": 911.0}, {"date": "2022-06-10", "close": 9.1, "volume": 2829.0}, {"date": "2022-06-13", "close": 8.5, "volume": 17166.0}, {"date": "2022-06-14", "close": 7.8895, "volume": 5922.0}, {"date": "2022-06-15", "close": 7.91, "volume": 1685.0}, {"date": "2022-06-16", "close": 7.39, "volume": 6360.0}, {"date": "2022-06-17", "close": 7.32, "volume": 4173.0}, {"date": "2022-06-21", "close": 7.373, "volume": 3899.0}, {"date": "2022-06-22", "close": 6.8262, "volume": 3475.0}, {"date": "2022-06-23", "close": 6.4, "volume": 22622.0}, {"date": "2022-06-24", "close": 6.695, "volume": 1357.0}, {"date": "2022-06-27", "close": 6.645, "volume": 2114.0}, {"date": "2022-06-28", "close": 6.41, "volume": 780.0}, {"date": "2022-06-29", "close": 6.195, "volume": 200.0}, {"date": "2022-06-30", "close": 5.84, "volume": 12739.0}, {"date": "2022-07-01", "close": 5.9, "volume": 697.0}, {"date": "2022-07-05", "close": 5.46, "volume": 5820.0}, {"date": "2022-07-06", "close": 5.229, "volume": 106034.0}, {"date": "2022-07-07", "close": 5.78, "volume": 5838.0}, {"date": "2022-07-08", "close": 5.59, "volume": 6752.0}, {"date": "2022-07-11", "close": 5.05, "volume": 16117.0}, {"date": "2022-07-12", "close": 4.88, "volume": 21033.0}, {"date": "2022-07-13", "close": 4.76, "volume": 7183.0}, {"date": "2022-07-14", "close": 4.55, "volume": 3617.0}, {"date": "2022-07-15", "close": 4.725, "volume": 3055.0}, {"date": "2022-07-18", "close": 5.08, "volume": 1166.0}, {"date": "2022-07-19", "close": 5.16, "volume": 1205.0}, {"date": "2022-07-20", "close": 5.09, "volume": 4457.0}, {"date": "2022-07-21", "close": 4.87, "volume": 600.0}, {"date": "2022-07-22", "close": 4.715, "volume": 495.0}, {"date": "2022-07-25", "close": 4.66, "volume": 854.0}, {"date": "2022-07-26", "close": 4.69, "volume": 2000.0}, {"date": "2022-07-27", "close": 5.035, "volume": 1350.0}, {"date": "2022-07-28", "close": 5.27, "volume": 2555.0}, {"date": "2022-07-29", "close": 5.64, "volume": 1583.0}, {"date": "2022-08-01", "close": 5.66, "volume": 1940.0}, {"date": "2022-08-02", "close": 5.35, "volume": 4250.0}, {"date": "2022-08-03", "close": 5.425, "volume": 2725.0}, {"date": "2022-08-04", "close": 5.46, "volume": 300.0}, {"date": "2022-08-05", "close": 5.3185, "volume": 234.0}, {"date": "2022-08-08", "close": 5.685, "volume": 2520.0}, {"date": "2022-08-09", "close": 5.7, "volume": 876.0}, {"date": "2022-08-10", "close": 6.0, "volume": 1674.0}, {"date": "2022-08-11", "close": 5.92, "volume": 1157.0}, {"date": "2022-08-12", "close": 5.91, "volume": 5828.0}, {"date": "2022-08-15", "close": 5.66, "volume": 4988.0}, {"date": "2022-08-16", "close": 5.64, "volume": 2087.0}, {"date": "2022-08-17", "close": 5.532, "volume": 1550.0}, {"date": "2022-08-18", "close": 5.58, "volume": 1473.0}, {"date": "2022-08-19", "close": 5.5, "volume": 2300.0}, {"date": "2022-08-22", "close": 5.39, "volume": 1485.0}, {"date": "2022-08-23", "close": 5.6235, "volume": 5260.0}, {"date": "2022-08-24", "close": 5.87, "volume": 400.0}, {"date": "2022-08-25", "close": 6.08, "volume": 5400.0}, {"date": "2022-08-26", "close": 5.783, "volume": 1524.0}, {"date": "2022-08-29", "close": 5.58, "volume": 1910.0}, {"date": "2022-08-30", "close": 5.255, "volume": 3807.0}, {"date": "2022-08-31", "close": 5.42, "volume": 856.0}, {"date": "2022-09-01", "close": 5.11, "volume": 1382.0}, {"date": "2022-09-02", "close": 5.16, "volume": 1454.0}, {"date": "2022-09-06", "close": 5.12, "volume": 1314.0}, {"date": "2022-09-07", "close": 4.9, "volume": 3731.0}, {"date": "2022-09-08", "close": 5.115, "volume": 2440.0}, {"date": "2022-09-09", "close": 5.5, "volume": 2697.0}, {"date": "2022-09-12", "close": 5.64, "volume": 3002.0}, {"date": "2022-09-13", "close": 5.32, "volume": 1034.0}, {"date": "2022-09-14", "close": 5.27, "volume": 930.0}, {"date": "2022-09-15", "close": 5.155, "volume": 588.0}, {"date": "2022-09-16", "close": 5.28, "volume": 100.0}, {"date": "2022-09-19", "close": 5.24, "volume": 2177.0}, {"date": "2022-09-20", "close": 4.894, "volume": 910.0}, {"date": "2022-09-21", "close": 4.85, "volume": 8355.0}, {"date": "2022-09-22", "close": 4.68, "volume": 24850.0}, {"date": "2022-09-23", "close": 4.29, "volume": 28023.0}, {"date": "2022-09-26", "close": 4.0001, "volume": 4294.0}, {"date": "2022-09-27", "close": 4.15, "volume": 8147.0}, {"date": "2022-09-28", "close": 4.258, "volume": 1977.0}, {"date": "2022-09-29", "close": 4.26, "volume": 8662.0}, {"date": "2022-09-30", "close": 4.3, "volume": 112.0}, {"date": "2022-10-03", "close": 4.4565, "volume": 1230.0}, {"date": "2022-10-04", "close": 4.5479, "volume": 3965.0}, {"date": "2022-10-05", "close": 4.4479, "volume": 1403.0}, {"date": "2022-10-06", "close": 4.28, "volume": 1225.0}, {"date": "2022-10-07", "close": 3.9201, "volume": 1890.0}, {"date": "2022-10-10", "close": 3.9201, "volume": 6785.0}, {"date": "2022-10-11", "close": 4.0885, "volume": 17100.0}, {"date": "2022-10-12", "close": 3.76, "volume": 5531.0}, {"date": "2022-10-13", "close": 3.96, "volume": 2935.0}, {"date": "2022-10-14", "close": 3.781, "volume": 6957.0}, {"date": "2022-10-17", "close": 3.8062, "volume": 2800.0}, {"date": "2022-10-18", "close": 3.7634, "volume": 11446.0}, {"date": "2022-10-19", "close": 3.59, "volume": 5288.0}, {"date": "2022-10-20", "close": 3.34, "volume": 21638.0}, {"date": "2022-10-21", "close": 3.725, "volume": 660.0}, {"date": "2022-10-24", "close": 3.651, "volume": 4820.0}, {"date": "2022-10-25", "close": 3.704, "volume": 2036.0}, {"date": "2022-10-26", "close": 3.78, "volume": 1870.0}, {"date": "2022-10-27", "close": 3.65, "volume": 549.0}, {"date": "2022-10-28", "close": 3.6089, "volume": 19000.0}, {"date": "2022-10-31", "close": 3.54, "volume": 1968.0}, {"date": "2022-11-01", "close": 3.61, "volume": 3715.0}, {"date": "2022-11-02", "close": 3.75, "volume": 2122.0}, {"date": "2022-11-03", "close": 3.51, "volume": 2890.0}, {"date": "2022-11-04", "close": 3.77, "volume": 2083.0}, {"date": "2022-11-07", "close": 3.67, "volume": 950.0}, {"date": "2022-11-08", "close": 4.1, "volume": 2215.0}, {"date": "2022-11-09", "close": 3.78, "volume": 12730.0}, {"date": "2022-11-10", "close": 4.475, "volume": 7682.0}, {"date": "2022-11-11", "close": 4.75, "volume": 10377.0}, {"date": "2022-11-14", "close": 4.646, "volume": 2790.0}, {"date": "2022-11-15", "close": 4.78, "volume": 17965.0}, {"date": "2022-11-16", "close": 4.77, "volume": 5482.0}, {"date": "2022-11-17", "close": 4.82, "volume": 8065.0}, {"date": "2022-11-18", "close": 4.8369, "volume": 4224.0}, {"date": "2022-11-21", "close": 4.85, "volume": 5675.0}, {"date": "2022-11-22", "close": 4.99, "volume": 3601.0}, {"date": "2022-11-23", "close": 4.97, "volume": 2877.0}, {"date": "2022-11-25", "close": 5.05, "volume": 275.0}, {"date": "2022-11-28", "close": 4.75, "volume": 4225.0}, {"date": "2022-11-29", "close": 4.7837, "volume": 7486.0}, {"date": "2022-11-30", "close": 5.33, "volume": 5494.0}, {"date": "2022-12-01", "close": 5.39, "volume": 6187.0}, {"date": "2022-12-02", "close": 5.59, "volume": 3718.0}, {"date": "2022-12-05", "close": 5.175, "volume": 14863.0}, {"date": "2022-12-06", "close": 4.72, "volume": 22729.0}, {"date": "2022-12-07", "close": 4.56, "volume": 10657.0}, {"date": "2022-12-08", "close": 4.7, "volume": 12525.0}, {"date": "2022-12-09", "close": 4.5, "volume": 16650.0}, {"date": "2022-12-12", "close": 4.45, "volume": 10908.0}, {"date": "2022-12-13", "close": 4.58, "volume": 11597.0}, {"date": "2022-12-14", "close": 4.43, "volume": 6906.0}, {"date": "2022-12-15", "close": 4.26, "volume": 4928.0}, {"date": "2022-12-16", "close": 4.25, "volume": 1330.0}, {"date": "2022-12-19", "close": 4.56, "volume": 2160.0}, {"date": "2022-12-20", "close": 4.7, "volume": 2083.0}, {"date": "2022-12-21", "close": 4.83, "volume": 4587.0}, {"date": "2022-12-22", "close": 4.7828, "volume": 1521.0}, {"date": "2022-12-23", "close": 4.8, "volume": 1043.0}, {"date": "2022-12-27", "close": 4.93, "volume": 525.0}, {"date": "2022-12-28", "close": 4.57, "volume": 9416.0}, {"date": "2022-12-29", "close": 4.53, "volume": 6349.0}, {"date": "2022-12-30", "close": 4.6, "volume": 8456.0}, {"date": "2023-01-03", "close": 4.4412, "volume": 4533.0}, {"date": "2023-01-04", "close": 4.6, "volume": 575.0}, {"date": "2023-01-05", "close": 4.73, "volume": 1650.0}, {"date": "2023-01-06", "close": 4.95, "volume": 49438.0}, {"date": "2023-01-09", "close": 4.92, "volume": 4405.0}, {"date": "2023-01-10", "close": 4.83, "volume": 7337.0}, {"date": "2023-01-11", "close": 4.961, "volume": 1600.0}, {"date": "2023-01-12", "close": 4.85, "volume": 26041.0}, {"date": "2023-01-13", "close": 4.99, "volume": 11369.0}, {"date": "2023-01-17", "close": 5.12, "volume": 18370.0}, {"date": "2023-01-18", "close": 5.44, "volume": 4413.0}, {"date": "2023-01-19", "close": 5.54, "volume": 8035.0}, {"date": "2023-01-20", "close": 5.5339, "volume": 669.0}, {"date": "2023-01-23", "close": 5.5, "volume": 33819.0}, {"date": "2023-01-24", "close": 5.45, "volume": 2995.0}, {"date": "2023-01-25", "close": 5.3404, "volume": 5221.0}, {"date": "2023-01-26", "close": 5.29, "volume": 4159.0}, {"date": "2023-01-27", "close": 5.345, "volume": 1766.0}, {"date": "2023-01-30", "close": 5.1998, "volume": 3188.0}, {"date": "2023-01-31", "close": 5.1201, "volume": 50472.0}, {"date": "2023-02-01", "close": 5.23, "volume": 1965.0}, {"date": "2023-02-02", "close": 5.135, "volume": 2699.0}, {"date": "2023-02-03", "close": 5.12, "volume": 7866.0}, {"date": "2023-02-06", "close": 4.855, "volume": 2326.0}, {"date": "2023-02-07", "close": 4.84, "volume": 2549.0}, {"date": "2023-02-08", "close": 4.85, "volume": 900.0}, {"date": "2023-02-09", "close": 4.6971, "volume": 2942.0}, {"date": "2023-02-10", "close": 4.63, "volume": 2045.0}, {"date": "2023-02-13", "close": 4.63, "volume": 4212.0}, {"date": "2023-02-14", "close": 4.68, "volume": 8035.0}, {"date": "2023-02-15", "close": 4.68, "volume": 134.0}, {"date": "2023-02-16", "close": 4.66, "volume": 3988.0}, {"date": "2023-02-17", "close": 4.5535, "volume": 700.0}, {"date": "2023-02-21", "close": 4.4994, "volume": 865.0}, {"date": "2023-02-22", "close": 4.3, "volume": 4539.0}, {"date": "2023-02-23", "close": 4.3, "volume": null}, {"date": "2023-02-24", "close": 4.1981, "volume": 13019.0}, {"date": "2023-02-27", "close": 4.2461, "volume": 402.0}, {"date": "2023-02-28", "close": 4.19, "volume": 43391.0}, {"date": "2023-03-01", "close": 4.465, "volume": 1293.0}, {"date": "2023-03-02", "close": 4.3497, "volume": 1625.0}, {"date": "2023-03-03", "close": 4.45, "volume": 1120.0}, {"date": "2023-03-06", "close": 4.26, "volume": 914.0}, {"date": "2023-03-07", "close": 4.06, "volume": 4421.0}, {"date": "2023-03-08", "close": 3.9966, "volume": 463.0}, {"date": "2023-03-09", "close": 3.9564, "volume": 5996.0}, {"date": "2023-03-10", "close": 3.7734, "volume": 8250.0}, {"date": "2023-03-13", "close": 4.02, "volume": 1766.0}, {"date": "2023-03-14", "close": 3.8339, "volume": 4815.0}, {"date": "2023-03-15", "close": 3.705, "volume": 34271.0}, {"date": "2023-03-16", "close": 3.785, "volume": 653.0}, {"date": "2023-03-17", "close": 3.79, "volume": 5487.0}, {"date": "2023-03-20", "close": 3.79, "volume": 1611.0}, {"date": "2023-03-21", "close": 3.75, "volume": 260.0}, {"date": "2023-03-22", "close": 3.73, "volume": 6574.0}, {"date": "2023-03-23", "close": 3.865, "volume": 155.0}, {"date": "2023-03-24", "close": 3.9, "volume": 665.0}, {"date": "2023-03-27", "close": 4.15, "volume": 500.0}, {"date": "2023-03-28", "close": 4.09, "volume": 3641.0}, {"date": "2023-03-29", "close": 4.4748, "volume": 4400.0}, {"date": "2023-03-30", "close": 4.7, "volume": 3991.0}, {"date": "2023-03-31", "close": 4.84, "volume": 5447.0}, {"date": "2023-04-03", "close": 4.83, "volume": 103755.0}, {"date": "2023-04-04", "close": 4.595, "volume": 2171.0}, {"date": "2023-04-05", "close": 4.55, "volume": 3130.0}, {"date": "2023-04-06", "close": 4.78, "volume": 3001.0}, {"date": "2023-04-10", "close": 4.54, "volume": 3333.0}, {"date": "2023-04-11", "close": 4.57, "volume": 3607.0}, {"date": "2023-04-12", "close": 4.7, "volume": 7014.0}, {"date": "2023-04-13", "close": 5.1175, "volume": 10802.0}, {"date": "2023-04-14", "close": 5.377, "volume": 9290.0}, {"date": "2023-04-17", "close": 5.485, "volume": 16349.0}, {"date": "2023-04-18", "close": 5.565, "volume": 2551.0}, {"date": "2023-04-19", "close": 5.39, "volume": 296.0}, {"date": "2023-04-20", "close": 5.41, "volume": 4642.0}, {"date": "2023-04-21", "close": 5.27, "volume": 2181.0}, {"date": "2023-04-24", "close": 5.2326, "volume": 2500.0}, {"date": "2023-04-25", "close": 5.13, "volume": 7825.0}, {"date": "2023-04-26", "close": 5.24, "volume": 1840.0}, {"date": "2023-04-27", "close": 5.175, "volume": 930.0}, {"date": "2023-04-28", "close": 5.195, "volume": 14514.0}, {"date": "2023-05-01", "close": 5.06, "volume": 7515.0}, {"date": "2023-05-02", "close": 5.06, "volume": null}, {"date": "2023-05-03", "close": 5.0045, "volume": 6405.0}, {"date": "2023-05-04", "close": 4.74, "volume": 2110.0}, {"date": "2023-05-05", "close": 4.99, "volume": 1840.0}, {"date": "2023-05-08", "close": 4.9679, "volume": 250.0}, {"date": "2023-05-09", "close": 4.99, "volume": 960.0}, {"date": "2023-05-10", "close": 4.8, "volume": 2112.0}, {"date": "2023-05-11", "close": 4.65, "volume": 1578.0}, {"date": "2023-05-12", "close": 4.6744, "volume": 2369.0}, {"date": "2023-05-15", "close": 4.89, "volume": 6803.0}, {"date": "2023-05-16", "close": 4.6872, "volume": 2055.0}, {"date": "2023-05-17", "close": 4.5965, "volume": 61436.0}, {"date": "2023-05-18", "close": 4.51, "volume": 14239.0}, {"date": "2023-05-19", "close": 4.38, "volume": 8758.0}, {"date": "2023-05-22", "close": 4.38, "volume": 1205.0}, {"date": "2023-05-23", "close": 4.31, "volume": 5698.0}, {"date": "2023-05-24", "close": 4.13, "volume": 1481.0}, {"date": "2023-05-25", "close": 4.087, "volume": 297.0}, {"date": "2023-05-26", "close": 4.1464, "volume": 25725.0}, {"date": "2023-05-30", "close": 4.1115, "volume": 978.0}, {"date": "2023-05-31", "close": 4.015, "volume": 842.0}, {"date": "2023-06-01", "close": 4.32, "volume": 12807.0}, {"date": "2023-06-02", "close": 4.327, "volume": 1191.0}, {"date": "2023-06-05", "close": 4.36, "volume": 3554.0}, {"date": "2023-06-06", "close": 4.38, "volume": 1030.0}, {"date": "2023-06-07", "close": 4.5632, "volume": 419.0}, {"date": "2023-06-08", "close": 4.35, "volume": 1250.0}, {"date": "2023-06-09", "close": 4.39, "volume": 3850.0}, {"date": "2023-06-12", "close": 4.2705, "volume": 2525.0}, {"date": "2023-06-13", "close": 4.43, "volume": 1025.0}, {"date": "2023-06-14", "close": 4.4044, "volume": 3121.0}, {"date": "2023-06-15", "close": 4.51, "volume": 4050.0}, {"date": "2023-06-16", "close": 4.54, "volume": 1122.0}, {"date": "2023-06-20", "close": 4.54, "volume": null}, {"date": "2023-06-21", "close": 4.312, "volume": 1925.0}, {"date": "2023-06-22", "close": 4.31, "volume": 192302.0}, {"date": "2023-06-23", "close": 4.155, "volume": 155.0}, {"date": "2023-06-26", "close": 4.12, "volume": 4050.0}, {"date": "2023-06-27", "close": 4.18, "volume": 1150.0}, {"date": "2023-06-28", "close": 4.18, "volume": null}, {"date": "2023-06-29", "close": 4.23, "volume": 13051.0}, {"date": "2023-06-30", "close": 4.47, "volume": 18520.0}, {"date": "2023-07-03", "close": 4.47, "volume": 150.0}, {"date": "2023-07-05", "close": 4.53, "volume": 13703.0}, {"date": "2023-07-06", "close": 4.33, "volume": 12050.0}, {"date": "2023-07-07", "close": 4.34, "volume": 8815.0}, {"date": "2023-07-10", "close": 4.3465, "volume": 1397.0}, {"date": "2023-07-11", "close": 4.37, "volume": 24064.0}, {"date": "2023-07-12", "close": 4.48, "volume": 350.0}, {"date": "2023-07-13", "close": 4.76, "volume": 3548.0}, {"date": "2023-07-14", "close": 4.495, "volume": 1201.0}, {"date": "2023-07-17", "close": 4.46, "volume": 276.0}, {"date": "2023-07-18", "close": 4.608, "volume": 4538.0}, {"date": "2023-07-19", "close": 4.494, "volume": 3630.0}, {"date": "2023-07-20", "close": 4.494, "volume": null}, {"date": "2023-07-21", "close": 4.494, "volume": null}, {"date": "2023-07-24", "close": 4.27, "volume": 16824.0}, {"date": "2023-07-25", "close": 4.43, "volume": 7336.0}, {"date": "2023-07-26", "close": 4.3984, "volume": 512.0}, {"date": "2023-07-27", "close": 4.31, "volume": 21460.0}, {"date": "2023-07-28", "close": 4.65, "volume": 3096.0}, {"date": "2023-07-31", "close": 4.928, "volume": 840.0}, {"date": "2023-08-01", "close": 4.72, "volume": 585.0}, {"date": "2023-08-02", "close": 4.7044, "volume": 2532.0}, {"date": "2023-08-03", "close": 4.7, "volume": 1540.0}, {"date": "2023-08-04", "close": 4.95, "volume": 809.0}, {"date": "2023-08-07", "close": 4.75, "volume": 1620.0}, {"date": "2023-08-08", "close": 4.74, "volume": 4450.0}, {"date": "2023-08-09", "close": 4.74, "volume": null}, {"date": "2023-08-10", "close": 4.66, "volume": 1100.0}, {"date": "2023-08-11", "close": 4.66, "volume": null}, {"date": "2023-08-14", "close": 4.66, "volume": null}, {"date": "2023-08-15", "close": 4.286, "volume": 2475.0}, {"date": "2023-08-16", "close": 4.29, "volume": 1265.0}, {"date": "2023-08-17", "close": 4.2618, "volume": 197.0}, {"date": "2023-08-18", "close": 4.204, "volume": 20287.0}, {"date": "2023-08-21", "close": 4.3695, "volume": 4097.0}, {"date": "2023-08-22", "close": 4.26, "volume": 1711.0}, {"date": "2023-08-23", "close": 4.2957, "volume": 20610.0}, {"date": "2023-08-24", "close": 4.2957, "volume": null}, {"date": "2023-08-25", "close": 4.2051, "volume": 12224.0}, {"date": "2023-08-28", "close": 4.22, "volume": 760.0}, {"date": "2023-08-29", "close": 4.2, "volume": 11610.0}, {"date": "2023-08-30", "close": 4.32, "volume": 325.0}, {"date": "2023-08-31", "close": 4.39, "volume": 27113.0}, {"date": "2023-09-01", "close": 4.39, "volume": null}, {"date": "2023-09-05", "close": 4.16, "volume": 8250.0}, {"date": "2023-09-06", "close": 4.05, "volume": 25110.0}, {"date": "2023-09-07", "close": 4.05, "volume": 4162.0}, {"date": "2023-09-08", "close": 3.95, "volume": 4093.0}, {"date": "2023-09-11", "close": 3.948, "volume": 32505.0}, {"date": "2023-09-12", "close": 3.92, "volume": 21301.0}, {"date": "2023-09-13", "close": 3.89, "volume": 41340.0}, {"date": "2023-09-14", "close": 3.83, "volume": 10000.0}, {"date": "2023-09-15", "close": 3.905, "volume": 15902.0}, {"date": "2023-09-18", "close": 3.8, "volume": 3967.0}, {"date": "2023-09-19", "close": 3.7479, "volume": 6842.0}, {"date": "2023-09-20", "close": 3.66, "volume": 1633.0}, {"date": "2023-09-21", "close": 3.611, "volume": 5524.0}, {"date": "2023-09-22", "close": 3.616, "volume": 9682.0}, {"date": "2023-09-25", "close": 3.56, "volume": 15999.0}, {"date": "2023-09-26", "close": 3.52, "volume": 11379.0}, {"date": "2023-09-27", "close": 3.8271, "volume": 25506.0}, {"date": "2023-09-28", "close": 3.92, "volume": 19567.0}, {"date": "2023-09-29", "close": 3.8121, "volume": 7109.0}, {"date": "2023-10-02", "close": 3.8121, "volume": null}, {"date": "2023-10-03", "close": 4.4, "volume": 115279.0}, {"date": "2023-10-04", "close": 4.1505, "volume": 22898.0}, {"date": "2023-10-05", "close": 4.1704, "volume": 16150.0}, {"date": "2023-10-06", "close": 4.3, "volume": 11795.0}, {"date": "2023-10-09", "close": 4.195, "volume": 8200.0}, {"date": "2023-10-10", "close": 4.395, "volume": 15619.0}, {"date": "2023-10-11", "close": 4.2379, "volume": 19039.0}, {"date": "2023-10-12", "close": 4.225, "volume": 14472.0}, {"date": "2023-10-13", "close": 4.2724, "volume": 4240.0}, {"date": "2023-10-16", "close": 4.48, "volume": 10207.0}, {"date": "2023-10-17", "close": 4.48, "volume": null}, {"date": "2023-10-18", "close": 4.3, "volume": 5175.0}, {"date": "2023-10-19", "close": 4.11, "volume": 5651.0}, {"date": "2023-10-20", "close": 4.11, "volume": null}, {"date": "2023-10-23", "close": 4.11, "volume": null}, {"date": "2023-10-24", "close": 4.16, "volume": 2357.0}, {"date": "2023-10-25", "close": 4.16, "volume": null}, {"date": "2023-10-26", "close": 3.98, "volume": 3765.0}, {"date": "2023-10-27", "close": 3.98, "volume": null}, {"date": "2023-10-30", "close": 3.98, "volume": null}, {"date": "2023-10-31", "close": 3.98, "volume": null}, {"date": "2023-11-01", "close": 3.78, "volume": 52429.0}, {"date": "2023-11-02", "close": 3.82, "volume": 15057.0}, {"date": "2023-11-03", "close": 3.8, "volume": 8430.0}, {"date": "2023-11-06", "close": 3.63, "volume": 62444.0}, {"date": "2023-11-07", "close": 3.664, "volume": 300.0}, {"date": "2023-11-08", "close": 3.69, "volume": 7199.0}, {"date": "2023-11-09", "close": 3.48, "volume": 5529.0}, {"date": "2023-11-10", "close": 3.45, "volume": 2039.0}, {"date": "2023-11-13", "close": 3.45, "volume": null}, {"date": "2023-11-14", "close": 3.539, "volume": 14828.0}, {"date": "2023-11-15", "close": 3.61, "volume": 1954.0}, {"date": "2023-11-16", "close": 3.743, "volume": 16828.0}, {"date": "2023-11-17", "close": 3.795, "volume": 3192.0}, {"date": "2023-11-20", "close": 3.759, "volume": 15853.0}, {"date": "2023-11-21", "close": 3.8, "volume": 3688.0}, {"date": "2023-11-22", "close": 3.8, "volume": null}, {"date": "2023-11-24", "close": 3.8, "volume": null}, {"date": "2023-11-27", "close": 3.58, "volume": 3305.0}, {"date": "2023-11-28", "close": 3.796, "volume": 4125.0}, {"date": "2023-11-29", "close": 3.7, "volume": 11156.0}, {"date": "2023-11-30", "close": 3.78, "volume": 26444.0}, {"date": "2023-12-01", "close": 4.01, "volume": 9032.0}, {"date": "2023-12-04", "close": 3.95, "volume": 5045.0}, {"date": "2023-12-05", "close": 3.69, "volume": 2294.0}, {"date": "2023-12-06", "close": 3.615, "volume": 1249.0}, {"date": "2023-12-07", "close": 3.62, "volume": 4423.0}, {"date": "2023-12-08", "close": 3.75, "volume": 1509.0}, {"date": "2023-12-11", "close": 3.373, "volume": 27648.0}, {"date": "2023-12-12", "close": 2.95, "volume": 58610.0}, {"date": "2023-12-13", "close": 3.1543, "volume": 28501.0}, {"date": "2023-12-14", "close": 3.33, "volume": 4362.0}, {"date": "2023-12-15", "close": 3.12, "volume": 42544.0}, {"date": "2023-12-18", "close": 3.02, "volume": 26444.0}, {"date": "2023-12-19", "close": 3.08, "volume": 71788.0}, {"date": "2023-12-20", "close": 3.03, "volume": 6276.0}, {"date": "2023-12-21", "close": 3.13, "volume": 15400.0}, {"date": "2023-12-22", "close": 3.147, "volume": 4923.0}, {"date": "2023-12-26", "close": 3.2, "volume": 2387.0}, {"date": "2023-12-27", "close": 3.115, "volume": 7973.0}, {"date": "2023-12-28", "close": 3.028, "volume": 6014.0}, {"date": "2023-12-29", "close": 3.05, "volume": 3610.0}, {"date": "2024-01-02", "close": 3.255, "volume": 7167.0}, {"date": "2024-01-03", "close": 3.055, "volume": 14932.0}, {"date": "2024-01-04", "close": 3.02, "volume": 41807.0}, {"date": "2024-01-05", "close": 2.997, "volume": 3234.0}, {"date": "2024-01-08", "close": 3.0466, "volume": 5449.0}, {"date": "2024-01-09", "close": 3.1434, "volume": 4000.0}, {"date": "2024-01-10", "close": 3.012, "volume": 37149.0}, {"date": "2024-01-11", "close": 3.1483, "volume": 14405.0}, {"date": "2024-01-12", "close": 3.2819, "volume": 5375.0}, {"date": "2024-01-16", "close": 3.01, "volume": 3891.0}, {"date": "2024-01-17", "close": 2.9128, "volume": 12039.0}, {"date": "2024-01-18", "close": 2.9, "volume": 6693.0}, {"date": "2024-01-19", "close": 2.9614, "volume": 3500.0}, {"date": "2024-01-22", "close": 2.9809, "volume": 15055.0}, {"date": "2024-01-23", "close": 2.95, "volume": 2754.0}, {"date": "2024-01-24", "close": 2.94, "volume": 129263.0}, {"date": "2024-01-25", "close": 2.95, "volume": 18174.0}, {"date": "2024-01-26", "close": 2.9, "volume": 83157.0}, {"date": "2024-01-29", "close": 2.99, "volume": 34774.0}, {"date": "2024-01-30", "close": 2.93, "volume": 3399.0}, {"date": "2024-01-31", "close": 2.95, "volume": 100.0}, {"date": "2024-02-01", "close": 2.95, "volume": 15027.0}, {"date": "2024-02-02", "close": 2.94, "volume": 11647.0}, {"date": "2024-02-05", "close": 2.75, "volume": 35437.0}, {"date": "2024-02-06", "close": 2.83, "volume": 25946.0}, {"date": "2024-02-07", "close": 2.813, "volume": 18485.0}, {"date": "2024-02-08", "close": 2.79, "volume": 3848.0}, {"date": "2024-02-09", "close": 2.768, "volume": 4098.0}, {"date": "2024-02-12", "close": 2.76, "volume": 2794.0}, {"date": "2024-02-13", "close": 2.68, "volume": 14636.0}, {"date": "2024-02-14", "close": 2.706, "volume": 9926.0}, {"date": "2024-02-15", "close": 2.8, "volume": 8155.0}, {"date": "2024-02-16", "close": 2.9437, "volume": 1651.0}, {"date": "2024-02-20", "close": 2.81, "volume": 8963.0}, {"date": "2024-02-21", "close": 2.88, "volume": 38395.0}, {"date": "2024-02-22", "close": 2.887, "volume": 5195.0}, {"date": "2024-02-23", "close": 2.815, "volume": 2394.0}, {"date": "2024-02-26", "close": 2.75, "volume": 61616.0}, {"date": "2024-02-27", "close": 2.7783, "volume": 2506.0}, {"date": "2024-02-28", "close": 2.74, "volume": 31510.0}, {"date": "2024-02-29", "close": 2.75, "volume": 12148.0}, {"date": "2024-03-01", "close": 2.92, "volume": 1518.0}, {"date": "2024-03-04", "close": 2.9, "volume": 7662.0}, {"date": "2024-03-05", "close": 2.85, "volume": 8617.0}, {"date": "2024-03-06", "close": 2.92, "volume": 7224.0}, {"date": "2024-03-07", "close": 3.095, "volume": 3348.0}, {"date": "2024-03-08", "close": 3.0225, "volume": 832.0}, {"date": "2024-03-11", "close": 3.023, "volume": 3696.0}, {"date": "2024-03-12", "close": 3.0521, "volume": 2755.0}, {"date": "2024-03-13", "close": 3.328, "volume": 25611.0}, {"date": "2024-03-14", "close": 3.2, "volume": 6493.0}, {"date": "2024-03-15", "close": 3.275, "volume": 15914.0}, {"date": "2024-03-18", "close": 3.195, "volume": 15156.0}, {"date": "2024-03-19", "close": 3.08, "volume": 26850.0}, {"date": "2024-03-20", "close": 3.28, "volume": 3742.0}, {"date": "2024-03-21", "close": 3.24, "volume": 10997.0}, {"date": "2024-03-22", "close": 3.1473, "volume": 467.0}, {"date": "2024-03-25", "close": 3.188, "volume": 5102.0}, {"date": "2024-03-26", "close": 3.2575, "volume": 12483.0}, {"date": "2024-03-27", "close": 3.47, "volume": 10424.0}, {"date": "2024-03-28", "close": 3.53, "volume": 8568.0}, {"date": "2024-04-01", "close": 3.427, "volume": 13051.0}, {"date": "2024-04-02", "close": 3.47, "volume": 10420.0}, {"date": "2024-04-03", "close": 3.56, "volume": 27310.0}, {"date": "2024-04-04", "close": 3.5516, "volume": 26780.0}, {"date": "2024-04-05", "close": 3.524, "volume": 4779.0}, {"date": "2024-04-08", "close": 3.58, "volume": 1568.0}, {"date": "2024-04-09", "close": 3.6098, "volume": 8143.0}, {"date": "2024-04-10", "close": 3.52, "volume": 5875.0}, {"date": "2024-04-11", "close": 3.5401, "volume": 21292.0}, {"date": "2024-04-12", "close": 3.63, "volume": 23089.0}, {"date": "2024-04-15", "close": 3.51, "volume": 136113.0}, {"date": "2024-04-16", "close": 3.355, "volume": 50499.0}, {"date": "2024-04-17", "close": 3.328, "volume": 15197.0}, {"date": "2024-04-18", "close": 3.298, "volume": 26118.0}, {"date": "2024-04-19", "close": 3.28, "volume": 25472.0}, {"date": "2024-04-22", "close": 3.2, "volume": 20522.0}, {"date": "2024-04-23", "close": 3.31, "volume": 46347.0}, {"date": "2024-04-24", "close": 3.355, "volume": 16086.0}, {"date": "2024-04-25", "close": 3.66, "volume": 27909.0}, {"date": "2024-04-26", "close": 4.06, "volume": 106006.0}, {"date": "2024-04-29", "close": 3.99, "volume": 56136.0}, {"date": "2024-04-30", "close": 3.71, "volume": 170758.0}, {"date": "2024-05-01", "close": 3.7, "volume": 28016.0}, {"date": "2024-05-02", "close": 3.8414, "volume": 12444.0}, {"date": "2024-05-03", "close": 3.77, "volume": 17981.0}, {"date": "2024-05-06", "close": 4.0201, "volume": 16954.0}, {"date": "2024-05-07", "close": 3.995, "volume": 3870.0}, {"date": "2024-05-08", "close": 3.7367, "volume": 14164.0}, {"date": "2024-05-09", "close": 3.84, "volume": 10874.0}, {"date": "2024-05-10", "close": 3.78, "volume": 24223.0}, {"date": "2024-05-13", "close": 3.79, "volume": 3766.0}, {"date": "2024-05-14", "close": 3.86, "volume": 32241.0}, {"date": "2024-05-15", "close": 3.85, "volume": 16704.0}, {"date": "2024-05-16", "close": 3.82, "volume": 64043.0}, {"date": "2024-05-17", "close": 3.9553, "volume": 22357.0}, {"date": "2024-05-20", "close": 3.9553, "volume": 7154.0}, {"date": "2024-05-21", "close": 3.8, "volume": 57994.0}, {"date": "2024-05-22", "close": 3.51, "volume": 159829.0}, {"date": "2024-05-23", "close": 3.25, "volume": 64278.0}, {"date": "2024-05-24", "close": 3.2, "volume": 50312.0}, {"date": "2024-05-28", "close": 3.39, "volume": 44150.0}, {"date": "2024-05-29", "close": 3.295, "volume": 33279.0}, {"date": "2024-05-30", "close": 3.34, "volume": 13659.0}, {"date": "2024-05-31", "close": 3.28, "volume": 43081.0}, {"date": "2024-06-03", "close": 3.22, "volume": 34200.0}, {"date": "2024-06-04", "close": 3.12, "volume": 32378.0}, {"date": "2024-06-05", "close": 3.23, "volume": 29027.0}, {"date": "2024-06-06", "close": 3.535, "volume": 45112.0}, {"date": "2024-06-07", "close": 3.52, "volume": 60227.0}, {"date": "2024-06-10", "close": 3.43, "volume": 21858.0}, {"date": "2024-06-11", "close": 3.285, "volume": 25956.0}, {"date": "2024-06-12", "close": 3.295, "volume": 41654.0}, {"date": "2024-06-13", "close": 3.32, "volume": 19144.0}, {"date": "2024-06-14", "close": 3.08, "volume": 31507.0}, {"date": "2024-06-17", "close": 2.91, "volume": 41856.0}, {"date": "2024-06-18", "close": 3.02, "volume": 26100.0}, {"date": "2024-06-20", "close": 2.88, "volume": 80256.0}, {"date": "2024-06-21", "close": 2.85, "volume": 52900.0}, {"date": "2024-06-24", "close": 2.975, "volume": 19525.0}, {"date": "2024-06-25", "close": 2.9, "volume": 9115.0}, {"date": "2024-06-26", "close": 2.9199, "volume": 39179.0}, {"date": "2024-06-27", "close": 2.77, "volume": 18239.0}, {"date": "2024-06-28", "close": 2.87, "volume": 60263.0}, {"date": "2024-07-01", "close": 2.87, "volume": 1848.0}, {"date": "2024-07-02", "close": 2.67, "volume": 65456.0}, {"date": "2024-07-03", "close": 2.89, "volume": 22403.0}, {"date": "2024-07-05", "close": 2.945, "volume": 14368.0}, {"date": "2024-07-08", "close": 2.93, "volume": 41672.0}, {"date": "2024-07-09", "close": 2.89, "volume": 8882.0}, {"date": "2024-07-10", "close": 2.86, "volume": 43521.0}, {"date": "2024-07-11", "close": 2.86, "volume": 25897.0}, {"date": "2024-07-12", "close": 2.83, "volume": 48764.0}, {"date": "2024-07-15", "close": 2.755, "volume": 22487.0}, {"date": "2024-07-16", "close": 2.725, "volume": 35752.0}, {"date": "2024-07-17", "close": 2.66, "volume": 76987.0}, {"date": "2024-07-18", "close": 2.56, "volume": 33977.0}, {"date": "2024-07-19", "close": 2.49, "volume": 55347.0}, {"date": "2024-07-22", "close": 2.5, "volume": 21485.0}, {"date": "2024-07-23", "close": 2.55, "volume": 44816.0}, {"date": "2024-07-24", "close": 2.46, "volume": 27688.0}, {"date": "2024-07-25", "close": 2.475, "volume": 62238.0}, {"date": "2024-07-26", "close": 2.44, "volume": 41388.0}, {"date": "2024-07-29", "close": 2.36, "volume": 136727.0}, {"date": "2024-07-30", "close": 2.45, "volume": 43147.0}, {"date": "2024-07-31", "close": 2.48, "volume": 37795.0}, {"date": "2024-08-01", "close": 2.395, "volume": 45956.0}, {"date": "2024-08-02", "close": 2.3, "volume": 123087.0}, {"date": "2024-08-05", "close": 2.27, "volume": 9107.0}, {"date": "2024-08-06", "close": 2.25, "volume": 60958.0}, {"date": "2024-08-07", "close": 2.14, "volume": 43708.0}, {"date": "2024-08-08", "close": 2.275, "volume": 30707.0}, {"date": "2024-08-09", "close": 2.25, "volume": 36464.0}, {"date": "2024-08-12", "close": 2.34, "volume": 66281.0}, {"date": "2024-08-13", "close": 2.2, "volume": 34627.0}, {"date": "2024-08-14", "close": 2.175, "volume": 31218.0}, {"date": "2024-08-15", "close": 2.335, "volume": 123222.0}, {"date": "2024-08-16", "close": 2.26, "volume": 41709.0}, {"date": "2024-08-19", "close": 2.3, "volume": 19609.0}, {"date": "2024-08-20", "close": 2.21, "volume": 46851.0}, {"date": "2024-08-21", "close": 2.29, "volume": 34478.0}, {"date": "2024-08-22", "close": 2.2, "volume": 28623.0}, {"date": "2024-08-23", "close": 2.3411, "volume": 24664.0}, {"date": "2024-08-26", "close": 2.44, "volume": 40551.0}, {"date": "2024-08-27", "close": 2.43, "volume": 24683.0}, {"date": "2024-08-28", "close": 2.265, "volume": 32013.0}, {"date": "2024-08-29", "close": 2.31, "volume": 39123.0}, {"date": "2024-08-30", "close": 2.41, "volume": 110882.0}, {"date": "2024-09-03", "close": 2.15, "volume": 24340.0}, {"date": "2024-09-04", "close": 2.16, "volume": 4939.0}, {"date": "2024-09-05", "close": 2.045, "volume": 114188.0}, {"date": "2024-09-06", "close": 1.93, "volume": 116827.0}, {"date": "2024-09-09", "close": 2.0, "volume": 57357.0}, {"date": "2024-09-10", "close": 2.02, "volume": 77217.0}, {"date": "2024-09-11", "close": 2.16, "volume": 98232.0}, {"date": "2024-09-12", "close": 2.25, "volume": 43221.0}, {"date": "2024-09-13", "close": 2.31, "volume": 20829.0}, {"date": "2024-09-16", "close": 2.26, "volume": 13682.0}, {"date": "2024-09-17", "close": 2.335, "volume": 28342.0}, {"date": "2024-09-18", "close": 2.36, "volume": 48931.0}, {"date": "2024-09-19", "close": 2.57, "volume": 107091.0}, {"date": "2024-09-20", "close": 2.55, "volume": 81212.0}, {"date": "2024-09-23", "close": 2.56, "volume": 46746.0}, {"date": "2024-09-24", "close": 2.64, "volume": 40701.0}, {"date": "2024-09-25", "close": 2.595, "volume": 18782.0}, {"date": "2024-09-26", "close": 2.73, "volume": 24835.0}, {"date": "2024-09-27", "close": 2.7, "volume": 42023.0}, {"date": "2024-09-30", "close": 2.605, "volume": 27910.0}, {"date": "2024-10-01", "close": 2.595, "volume": 32280.0}, {"date": "2024-10-02", "close": 2.6, "volume": 15258.0}, {"date": "2024-10-03", "close": 2.46, "volume": 60629.0}, {"date": "2024-10-04", "close": 2.495, "volume": 6403.0}, {"date": "2024-10-07", "close": 2.425, "volume": 44104.0}, {"date": "2024-10-08", "close": 2.255, "volume": 46085.0}, {"date": "2024-10-09", "close": 2.28, "volume": 63352.0}, {"date": "2024-10-10", "close": 2.36, "volume": 18627.0}, {"date": "2024-10-11", "close": 2.36, "volume": 39189.0}, {"date": "2024-10-14", "close": 2.42, "volume": 10286.0}, {"date": "2024-10-15", "close": 2.33, "volume": 28321.0}, {"date": "2024-10-16", "close": 2.32, "volume": 48497.0}, {"date": "2024-10-17", "close": 2.315, "volume": 34262.0}, {"date": "2024-10-18", "close": 2.37, "volume": 14643.0}, {"date": "2024-10-21", "close": 2.28, "volume": 58314.0}, {"date": "2024-10-22", "close": 2.31, "volume": 13771.0}, {"date": "2024-10-23", "close": 2.22, "volume": 32463.0}, {"date": "2024-10-24", "close": 2.32, "volume": 103808.0}, {"date": "2024-10-25", "close": 2.315, "volume": 33921.0}, {"date": "2024-10-28", "close": 2.28, "volume": 34679.0}, {"date": "2024-10-29", "close": 2.285, "volume": 27658.0}, {"date": "2024-10-30", "close": 2.28, "volume": 39134.0}, {"date": "2024-10-31", "close": 2.215, "volume": 104844.0}, {"date": "2024-11-01", "close": 2.285, "volume": 19816.0}, {"date": "2024-11-04", "close": 2.38, "volume": 23937.0}, {"date": "2024-11-05", "close": 2.42, "volume": 20162.0}, {"date": "2024-11-06", "close": 2.27, "volume": 59098.0}, {"date": "2024-11-07", "close": 2.44, "volume": 24352.0}, {"date": "2024-11-08", "close": 2.37, "volume": 47127.0}, {"date": "2024-11-11", "close": 2.34, "volume": 5937.0}, {"date": "2024-11-12", "close": 2.275, "volume": 49027.0}, {"date": "2024-11-13", "close": 2.3, "volume": 39531.0}, {"date": "2024-11-14", "close": 2.275, "volume": 15213.0}, {"date": "2024-11-15", "close": 2.3256, "volume": 11797.0}, {"date": "2024-11-18", "close": 2.45, "volume": 50288.0}, {"date": "2024-11-19", "close": 2.43, "volume": 38397.0}, {"date": "2024-11-20", "close": 3.02, "volume": 126593.0}, {"date": "2024-11-21", "close": 3.01, "volume": 139678.0}, {"date": "2024-11-22", "close": 3.28, "volume": 252344.0}, {"date": "2024-11-25", "close": 3.16, "volume": 122494.0}, {"date": "2024-11-26", "close": 3.11, "volume": 62682.0}, {"date": "2024-11-27", "close": 3.25, "volume": 50980.0}, {"date": "2024-11-29", "close": 3.19, "volume": 35028.0}, {"date": "2024-12-02", "close": 3.06, "volume": 72897.0}, {"date": "2024-12-03", "close": 3.085, "volume": 29330.0}, {"date": "2024-12-04", "close": 3.1, "volume": 24033.0}, {"date": "2024-12-05", "close": 3.22, "volume": 60457.0}, {"date": "2024-12-06", "close": 3.21, "volume": 32259.0}, {"date": "2024-12-09", "close": 3.285, "volume": 97440.0}, {"date": "2024-12-10", "close": 3.38, "volume": 114275.0}, {"date": "2024-12-11", "close": 3.36, "volume": 58474.0}, {"date": "2024-12-12", "close": 3.21, "volume": 41116.0}, {"date": "2024-12-13", "close": 3.12, "volume": 63740.0}, {"date": "2024-12-16", "close": 3.11, "volume": 65461.0}, {"date": "2024-12-17", "close": 3.092, "volume": 15669.0}, {"date": "2024-12-18", "close": 2.91, "volume": 40925.0}, {"date": "2024-12-19", "close": 2.96, "volume": 58366.0}, {"date": "2024-12-20", "close": 3.09, "volume": 12028.0}, {"date": "2024-12-23", "close": 3.165, "volume": 44240.0}, {"date": "2024-12-24", "close": 3.1, "volume": 1084.0}, {"date": "2024-12-26", "close": 3.1, "volume": 6650.0}, {"date": "2024-12-27", "close": 3.18, "volume": 37298.0}, {"date": "2024-12-30", "close": 3.06, "volume": 62011.0}, {"date": "2024-12-31", "close": 3.105, "volume": 69541.0}, {"date": "2025-01-02", "close": 3.215, "volume": 159327.0}, {"date": "2025-01-03", "close": 3.3, "volume": 71171.0}, {"date": "2025-01-06", "close": 3.46, "volume": 103750.0}, {"date": "2025-01-07", "close": 3.46, "volume": 66461.0}, {"date": "2025-01-08", "close": 3.41, "volume": 88890.0}, {"date": "2025-01-10", "close": 3.13, "volume": 39362.0}, {"date": "2025-01-13", "close": 3.26, "volume": 63220.0}, {"date": "2025-01-14", "close": 3.34, "volume": 51759.0}, {"date": "2025-01-15", "close": 3.59, "volume": 97560.0}, {"date": "2025-01-16", "close": 3.48, "volume": 57812.0}, {"date": "2025-01-17", "close": 3.59, "volume": 37715.0}, {"date": "2025-01-21", "close": 3.64, "volume": 67597.0}, {"date": "2025-01-22", "close": 3.62, "volume": 49332.0}, {"date": "2025-01-23", "close": 3.38, "volume": 155718.0}, {"date": "2025-01-24", "close": 3.46, "volume": 59319.0}, {"date": "2025-01-27", "close": 3.405, "volume": 29002.0}, {"date": "2025-01-28", "close": 3.3, "volume": 73075.0}, {"date": "2025-01-29", "close": 3.32, "volume": 70121.0}, {"date": "2025-01-30", "close": 3.26, "volume": 75703.0}, {"date": "2025-01-31", "close": 3.26, "volume": 84009.0}, {"date": "2025-02-03", "close": 3.26, "volume": 81754.0}, {"date": "2025-02-04", "close": 3.5, "volume": 38750.0}, {"date": "2025-02-05", "close": 3.63, "volume": 41467.0}, {"date": "2025-02-06", "close": 3.67, "volume": 21611.0}, {"date": "2025-02-07", "close": 3.78, "volume": 28324.0}, {"date": "2025-02-10", "close": 3.89, "volume": 33270.0}, {"date": "2025-02-11", "close": 3.92, "volume": 33940.0}, {"date": "2025-02-12", "close": 4.03, "volume": 50966.0}, {"date": "2025-02-13", "close": 4.15, "volume": 45617.0}, {"date": "2025-02-14", "close": 3.96, "volume": 191523.0}, {"date": "2025-02-18", "close": 3.9, "volume": 42913.0}, {"date": "2025-02-19", "close": 3.82, "volume": 56644.0}, {"date": "2025-02-20", "close": 3.79, "volume": 25209.0}, {"date": "2025-02-21", "close": 3.64, "volume": 28740.0}, {"date": "2025-02-24", "close": 3.59, "volume": 105754.0}, {"date": "2025-02-25", "close": 3.36, "volume": 54406.0}, {"date": "2025-02-26", "close": 3.4, "volume": 42788.0}, {"date": "2025-02-27", "close": 3.18, "volume": 26331.0}, {"date": "2025-02-28", "close": 3.15, "volume": 82690.0}, {"date": "2025-03-03", "close": 3.03, "volume": 37092.0}, {"date": "2025-03-04", "close": 3.26, "volume": 52432.0}, {"date": "2025-03-05", "close": 3.41, "volume": 28288.0}, {"date": "2025-03-06", "close": 3.36, "volume": 18767.0}, {"date": "2025-03-07", "close": 3.31, "volume": 32562.0}, {"date": "2025-03-10", "close": 3.16, "volume": 93016.0}, {"date": "2025-03-11", "close": 3.14, "volume": 36054.0}, {"date": "2025-03-12", "close": 3.35, "volume": 72167.0}, {"date": "2025-03-13", "close": 3.4, "volume": 41831.0}, {"date": "2025-03-14", "close": 3.45, "volume": 17404.0}, {"date": "2025-03-17", "close": 3.63, "volume": 52959.0}, {"date": "2025-03-18", "close": 3.6, "volume": 47360.0}, {"date": "2025-03-19", "close": 3.68, "volume": 51965.0}, {"date": "2025-03-20", "close": 3.63, "volume": 23389.0}, {"date": "2025-03-21", "close": 3.53, "volume": 36561.0}, {"date": "2025-03-24", "close": 3.58, "volume": 16247.0}, {"date": "2025-03-25", "close": 3.61, "volume": 54073.0}, {"date": "2025-03-26", "close": 3.61, "volume": 67785.0}, {"date": "2025-03-27", "close": 3.51, "volume": 63947.0}, {"date": "2025-03-28", "close": 3.44, "volume": 98526.0}, {"date": "2025-03-31", "close": 3.39, "volume": 60180.0}, {"date": "2025-04-01", "close": 3.24, "volume": 124343.0}, {"date": "2025-04-02", "close": 3.39, "volume": 219618.0}, {"date": "2025-04-03", "close": 3.26, "volume": 64330.0}, {"date": "2025-04-04", "close": 2.95, "volume": 114174.0}, {"date": "2025-04-07", "close": 2.78, "volume": 109854.0}, {"date": "2025-04-08", "close": 2.59, "volume": 48008.0}, {"date": "2025-04-09", "close": 2.85, "volume": 31124.0}, {"date": "2025-04-10", "close": 2.83, "volume": 23818.0}, {"date": "2025-04-11", "close": 3.05, "volume": 50231.0}, {"date": "2025-04-14", "close": 3.3, "volume": 74769.0}, {"date": "2025-04-15", "close": 3.245, "volume": 50913.0}, {"date": "2025-04-16", "close": 3.479, "volume": 96161.0}, {"date": "2025-04-17", "close": 3.45, "volume": 121515.0}, {"date": "2025-04-21", "close": 3.39, "volume": 74477.0}, {"date": "2025-04-22", "close": 3.605, "volume": 134550.0}, {"date": "2025-04-23", "close": 3.93, "volume": 101097.0}, {"date": "2025-04-24", "close": 4.16, "volume": 66266.0}, {"date": "2025-04-25", "close": 4.36, "volume": 58576.0}, {"date": "2025-04-28", "close": 4.49, "volume": 58039.0}, {"date": "2025-04-29", "close": 4.48, "volume": 23632.0}, {"date": "2025-04-30", "close": 4.45, "volume": 63641.0}, {"date": "2025-05-01", "close": 4.17, "volume": 40182.0}, {"date": "2025-05-02", "close": 4.46, "volume": 51629.0}, {"date": "2025-05-05", "close": 4.33, "volume": 68057.0}, {"date": "2025-05-06", "close": 4.35, "volume": 46376.0}, {"date": "2025-05-07", "close": 4.33, "volume": 42026.0}, {"date": "2025-05-08", "close": 4.09, "volume": 23477.0}, {"date": "2025-05-09", "close": 4.22, "volume": 23931.0}, {"date": "2025-05-12", "close": 4.18, "volume": 24248.0}, {"date": "2025-05-13", "close": 4.12, "volume": 34912.0}, {"date": "2025-05-14", "close": 3.91, "volume": 73667.0}, {"date": "2025-05-15", "close": 3.86, "volume": 17231.0}, {"date": "2025-05-16", "close": 3.84, "volume": 10563.0}, {"date": "2025-05-19", "close": 3.84, "volume": 9653.0}, {"date": "2025-05-20", "close": 3.95, "volume": 16483.0}, {"date": "2025-05-21", "close": 4.28, "volume": 60020.0}, {"date": "2025-05-22", "close": 4.14, "volume": 44310.0}, {"date": "2025-05-23", "close": 4.52, "volume": 74193.0}, {"date": "2025-05-27", "close": 4.392, "volume": 81555.0}, {"date": "2025-05-28", "close": 4.39, "volume": 41386.0}, {"date": "2025-05-29", "close": 4.47, "volume": 28164.0}, {"date": "2025-05-30", "close": 4.45, "volume": 20213.0}, {"date": "2025-06-02", "close": 4.375, "volume": 40347.0}, {"date": "2025-06-03", "close": 4.41, "volume": 20307.0}, {"date": "2025-06-04", "close": 4.56, "volume": 35170.0}, {"date": "2025-06-05", "close": 4.56, "volume": 40440.0}, {"date": "2025-06-06", "close": 4.445, "volume": 40281.0}, {"date": "2025-06-09", "close": 4.47, "volume": 43957.0}, {"date": "2025-06-10", "close": 4.4, "volume": 19304.0}, {"date": "2025-06-11", "close": 4.505, "volume": 31906.0}, {"date": "2025-06-12", "close": 4.48, "volume": 32190.0}, {"date": "2025-06-13", "close": 4.63, "volume": 57325.0}, {"date": "2025-06-16", "close": 4.64, "volume": 61561.0}, {"date": "2025-06-17", "close": 4.605, "volume": 20247.0}, {"date": "2025-06-18", "close": 4.56, "volume": 39358.0}, {"date": "2025-06-20", "close": 4.43, "volume": 19222.0}, {"date": "2025-06-23", "close": 4.405, "volume": 12431.0}, {"date": "2025-06-24", "close": 4.4, "volume": 28401.0}, {"date": "2025-06-25", "close": 4.457, "volume": 9197.0}, {"date": "2025-06-26", "close": 4.68, "volume": 94281.0}, {"date": "2025-06-27", "close": 4.53, "volume": 60660.0}, {"date": "2025-06-30", "close": 4.75, "volume": 20958.0}, {"date": "2025-07-01", "close": 4.75, "volume": 37346.0}, {"date": "2025-07-02", "close": 4.7, "volume": 99106.0}, {"date": "2025-07-03", "close": 5.17, "volume": 53287.0}, {"date": "2025-07-07", "close": 5.83, "volume": 253340.0}, {"date": "2025-07-08", "close": 5.42, "volume": 192091.0}, {"date": "2025-07-09", "close": 5.385, "volume": 67515.0}, {"date": "2025-07-10", "close": 5.565, "volume": 53466.0}, {"date": "2025-07-11", "close": 5.45, "volume": 57468.0}, {"date": "2025-07-14", "close": 5.35, "volume": 54912.0}, {"date": "2025-07-15", "close": 5.2, "volume": 36822.0}, {"date": "2025-07-16", "close": 5.05, "volume": 30057.0}, {"date": "2025-07-17", "close": 5.04, "volume": 24336.0}, {"date": "2025-07-18", "close": 5.04, "volume": 27923.0}, {"date": "2025-07-21", "close": 5.095, "volume": 18574.0}, {"date": "2025-07-22", "close": 5.04, "volume": 78262.0}, {"date": "2025-07-23", "close": 5.13, "volume": 70660.0}, {"date": "2025-07-24", "close": 4.97, "volume": 31209.0}, {"date": "2025-07-25", "close": 4.9, "volume": 32184.0}, {"date": "2025-07-28", "close": 4.85, "volume": 16956.0}, {"date": "2025-07-29", "close": 5.06, "volume": 34845.0}, {"date": "2025-07-30", "close": 4.71, "volume": 44017.0}, {"date": "2025-07-31", "close": 4.91, "volume": 57944.0}, {"date": "2025-08-01", "close": 4.9, "volume": 26944.0}, {"date": "2025-08-04", "close": 4.9, "volume": 3697.0}, {"date": "2025-08-05", "close": 4.96, "volume": 23286.0}, {"date": "2025-08-06", "close": 5.18, "volume": 42101.0}, {"date": "2025-08-07", "close": 5.23, "volume": 32514.0}, {"date": "2025-08-08", "close": 5.25, "volume": 15899.0}, {"date": "2025-08-11", "close": 5.33, "volume": 31176.0}, {"date": "2025-08-12", "close": 5.23, "volume": 53631.0}, {"date": "2025-08-13", "close": 5.47, "volume": 72905.0}, {"date": "2025-08-14", "close": 5.32, "volume": 23569.0}, {"date": "2025-08-15", "close": 5.65, "volume": 36397.0}, {"date": "2025-08-18", "close": 5.43, "volume": 58000.0}, {"date": "2025-08-19", "close": 5.36, "volume": 46034.0}, {"date": "2025-08-20", "close": 5.25, "volume": 40524.0}, {"date": "2025-08-21", "close": 5.41, "volume": 18888.0}, {"date": "2025-08-22", "close": 5.48, "volume": 10821.0}, {"date": "2025-08-25", "close": 5.525, "volume": 21935.0}, {"date": "2025-08-26", "close": 5.36, "volume": 71356.0}, {"date": "2025-08-27", "close": 5.58, "volume": 22637.0}, {"date": "2025-08-28", "close": 5.54, "volume": 25676.0}, {"date": "2025-08-29", "close": 5.44, "volume": 21099.0}, {"date": "2025-09-02", "close": 5.34, "volume": 29054.0}, {"date": "2025-09-03", "close": 5.31, "volume": 34631.0}, {"date": "2025-09-04", "close": 5.22, "volume": 43025.0}, {"date": "2025-09-05", "close": 5.17, "volume": 16951.0}, {"date": "2025-09-08", "close": 5.15, "volume": 12784.0}, {"date": "2025-09-09", "close": 5.2, "volume": 83438.0}, {"date": "2025-09-10", "close": 5.26, "volume": 118380.0}, {"date": "2025-09-11", "close": 5.2, "volume": 21236.0}, {"date": "2025-09-12", "close": 5.34, "volume": 118803.0}, {"date": "2025-09-15", "close": 5.36, "volume": 108447.0}, {"date": "2025-09-16", "close": 5.35, "volume": 34198.0}, {"date": "2025-09-17", "close": 5.08, "volume": 107550.0}, {"date": "2025-09-18", "close": 5.095, "volume": 28790.0}, {"date": "2025-09-19", "close": 5.17, "volume": 39847.0}, {"date": "2025-09-22", "close": 5.545, "volume": 107364.0}, {"date": "2025-09-23", "close": 5.53, "volume": 62380.0}, {"date": "2025-09-24", "close": 6.19, "volume": 101919.0}, {"date": "2025-09-25", "close": 6.16, "volume": 198950.0}, {"date": "2025-09-26", "close": 6.01, "volume": 69381.0}, {"date": "2025-09-29", "close": 6.355, "volume": 129360.0}, {"date": "2025-09-30", "close": 6.37, "volume": 76588.0}, {"date": "2025-10-01", "close": 6.4, "volume": 74721.0}, {"date": "2025-10-02", "close": 6.59, "volume": 167754.0}, {"date": "2025-10-03", "close": 6.22, "volume": 105384.0}, {"date": "2025-10-06", "close": 6.2, "volume": 120094.0}, {"date": "2025-10-07", "close": 6.1, "volume": 90411.0}, {"date": "2025-10-08", "close": 6.31, "volume": 41811.0}, {"date": "2025-10-09", "close": 6.03, "volume": 33149.0}, {"date": "2025-10-10", "close": 5.89, "volume": 60506.0}, {"date": "2025-10-13", "close": 5.9301, "volume": 14264.0}, {"date": "2025-10-14", "close": 5.91, "volume": 173221.0}, {"date": "2025-10-15", "close": 5.99, "volume": 46610.0}, {"date": "2025-10-16", "close": 5.82, "volume": 40177.0}, {"date": "2025-10-17", "close": 5.39, "volume": 87815.0}, {"date": "2025-10-20", "close": 5.55, "volume": 70913.0}, {"date": "2025-10-21", "close": 5.34, "volume": 64829.0}, {"date": "2025-10-22", "close": 5.57, "volume": 66082.0}, {"date": "2025-10-23", "close": 6.02, "volume": 62580.0}, {"date": "2025-10-24", "close": 6.2, "volume": 68968.0}, {"date": "2025-10-27", "close": 6.15, "volume": 71664.0}, {"date": "2025-10-28", "close": 6.42, "volume": 144529.0}, {"date": "2025-10-29", "close": 6.42, "volume": 101198.0}, {"date": "2025-10-30", "close": 6.36, "volume": 19973.0}, {"date": "2025-10-31", "close": 6.62, "volume": 62886.0}, {"date": "2025-11-03", "close": 6.45, "volume": 57662.0}, {"date": "2025-11-04", "close": 6.22, "volume": 62265.0}, {"date": "2025-11-05", "close": 6.34, "volume": 47533.0}, {"date": "2025-11-06", "close": 6.63, "volume": 125111.0}, {"date": "2025-11-07", "close": 6.97, "volume": 100865.0}, {"date": "2025-11-10", "close": 7.17, "volume": 129925.0}, {"date": "2025-11-11", "close": 6.95, "volume": 75661.0}, {"date": "2025-11-12", "close": 6.91, "volume": 26565.0}, {"date": "2025-11-13", "close": 6.98, "volume": 44462.0}, {"date": "2025-11-14", "close": 6.72, "volume": 38399.0}, {"date": "2025-11-17", "close": 6.69, "volume": 39723.0}, {"date": "2025-11-18", "close": 6.78, "volume": 34692.0}, {"date": "2025-11-19", "close": 7.04, "volume": 38149.0}, {"date": "2025-11-20", "close": 6.856, "volume": 72076.0}, {"date": "2025-11-21", "close": 6.895, "volume": 47630.0}, {"date": "2025-11-24", "close": 7.4483, "volume": 93988.0}, {"date": "2025-11-25", "close": 7.33, "volume": 95338.0}, {"date": "2025-11-26", "close": 7.71, "volume": 108798.0}, {"date": "2025-11-28", "close": 7.9, "volume": 65812.0}, {"date": "2025-12-01", "close": 7.463, "volume": 60391.0}, {"date": "2025-12-02", "close": 7.42, "volume": 54936.0}, {"date": "2025-12-03", "close": 7.77, "volume": 55622.0}, {"date": "2025-12-04", "close": 7.58, "volume": 31909.0}, {"date": "2025-12-05", "close": 7.7, "volume": 50765.0}, {"date": "2025-12-08", "close": 7.74, "volume": 138921.0}, {"date": "2025-12-09", "close": 7.62, "volume": 105037.0}, {"date": "2025-12-10", "close": 7.89, "volume": 66899.0}, {"date": "2025-12-11", "close": 7.98, "volume": 144475.0}, {"date": "2025-12-12", "close": 7.94, "volume": 81261.0}, {"date": "2025-12-15", "close": 7.75, "volume": 91344.0}, {"date": "2025-12-16", "close": 7.49, "volume": 87563.0}, {"date": "2025-12-17", "close": 7.59, "volume": 87961.0}, {"date": "2025-12-18", "close": 7.79, "volume": 90247.0}, {"date": "2025-12-19", "close": 7.99, "volume": 145412.0}, {"date": "2025-12-22", "close": 8.12, "volume": 243739.0}, {"date": "2025-12-23", "close": 8.09, "volume": 185249.0}, {"date": "2025-12-24", "close": 8.155, "volume": 64851.0}, {"date": "2025-12-26", "close": 8.38, "volume": 97616.0}, {"date": "2025-12-29", "close": 7.91, "volume": 155922.0}, {"date": "2025-12-30", "close": 8.05, "volume": 122881.0}, {"date": "2025-12-31", "close": 7.97, "volume": 134365.0}, {"date": "2026-01-02", "close": 7.84, "volume": 207697.0}, {"date": "2026-01-05", "close": 8.1, "volume": 106573.0}, {"date": "2026-01-06", "close": 8.37, "volume": 135432.0}, {"date": "2026-01-07", "close": 8.25, "volume": 124795.0}, {"date": "2026-01-08", "close": 8.02, "volume": 133280.0}, {"date": "2026-01-09", "close": 7.94, "volume": 65426.0}, {"date": "2026-01-12", "close": 8.23, "volume": 134330.0}, {"date": "2026-01-13", "close": 8.33, "volume": 121247.0}, {"date": "2026-01-14", "close": 8.89, "volume": 157409.0}, {"date": "2026-01-15", "close": 9.01, "volume": 226679.0}, {"date": "2026-01-16", "close": 8.81, "volume": 164518.0}, {"date": "2026-01-20", "close": 9.01, "volume": 149512.0}, {"date": "2026-01-21", "close": 9.03, "volume": 286482.0}, {"date": "2026-01-22", "close": 9.24, "volume": 105582.0}, {"date": "2026-01-23", "close": 9.79, "volume": 134057.0}, {"date": "2026-01-26", "close": 9.7, "volume": 403549.0}, {"date": "2026-01-27", "close": 10.34, "volume": 204071.0}, {"date": "2026-01-28", "close": 10.79, "volume": 191342.0}, {"date": "2026-01-29", "close": 10.76, "volume": 543695.0}, {"date": "2026-01-30", "close": 9.26, "volume": 344009.0}, {"date": "2026-02-02", "close": 9.5, "volume": 114782.0}, {"date": "2026-02-03", "close": 10.31, "volume": 206472.0}, {"date": "2026-02-04", "close": 10.04, "volume": 264821.0}, {"date": "2026-02-05", "close": 9.45, "volume": 196527.0}, {"date": "2026-02-06", "close": 10.04, "volume": 156605.0}, {"date": "2026-02-09", "close": 10.46, "volume": 201828.0}, {"date": "2026-02-10", "close": 10.1, "volume": 126176.0}, {"date": "2026-02-11", "close": 10.27, "volume": 147163.0}, {"date": "2026-02-12", "close": 9.9, "volume": 153548.0}, {"date": "2026-02-13", "close": 9.7, "volume": 84536.0}, {"date": "2026-02-17", "close": 9.29, "volume": 264929.0}, {"date": "2026-02-18", "close": 9.37, "volume": 97471.0}, {"date": "2026-02-19", "close": 9.34, "volume": 108466.0}, {"date": "2026-02-20", "close": 9.36, "volume": 176830.0}, {"date": "2026-02-23", "close": 9.8, "volume": 125067.0}, {"date": "2026-02-24", "close": 10.31, "volume": 224897.0}, {"date": "2026-02-25", "close": 10.25, "volume": 100128.0}, {"date": "2026-02-26", "close": 10.42, "volume": 96364.0}, {"date": "2026-02-27", "close": 10.83, "volume": 289733.0}, {"date": "2026-03-02", "close": 10.86, "volume": 142733.0}, {"date": "2026-03-03", "close": 9.84, "volume": 219369.0}, {"date": "2026-03-04", "close": 10.24, "volume": 85583.0}, {"date": "2026-03-05", "close": 9.55, "volume": 242490.0}, {"date": "2026-03-06", "close": 9.34, "volume": 199048.0}, {"date": "2026-03-09", "close": 9.23, "volume": 126836.0}, {"date": "2026-03-10", "close": 9.44, "volume": 99598.0}, {"date": "2026-03-11", "close": 9.43, "volume": 69396.0}, {"date": "2026-03-12", "close": 9.08, "volume": 59356.0}, {"date": "2026-03-13", "close": 8.45, "volume": 146490.0}, {"date": "2026-03-16", "close": 8.76, "volume": 206121.0}, {"date": "2026-03-17", "close": 8.76, "volume": 92782.0}, {"date": "2026-03-18", "close": 8.5, "volume": 263965.0}, {"date": "2026-03-19", "close": 8.08, "volume": 116261.0}, {"date": "2026-03-20", "close": 7.8, "volume": 129314.0}, {"date": "2026-03-23", "close": 8.07, "volume": 156216.0}, {"date": "2026-03-24", "close": 8.0, "volume": 165627.0}, {"date": "2026-03-25", "close": 8.24, "volume": 166596.0}, {"date": "2026-03-26", "close": 7.86, "volume": 131636.0}, {"date": "2026-03-27", "close": 8.04, "volume": 98052.0}, {"date": "2026-03-30", "close": 7.98, "volume": 133568.0}, {"date": "2026-03-31", "close": 8.58, "volume": 116687.0}, {"date": "2026-04-01", "close": 8.83, "volume": 102421.0}, {"date": "2026-04-02", "close": 8.78, "volume": 77150.0}, {"date": "2026-04-06", "close": 8.63, "volume": 60730.0}, {"date": "2026-04-07", "close": 8.64, "volume": 76174.0}, {"date": "2026-04-08", "close": 9.02, "volume": 106927.0}, {"date": "2026-04-09", "close": 9.38, "volume": 125020.0}, {"date": "2026-04-10", "close": 9.81, "volume": 74422.0}, {"date": "2026-04-13", "close": 10.12, "volume": 95798.0}, {"date": "2026-04-14", "close": 10.26, "volume": 109480.0}, {"date": "2026-04-15", "close": 10.17, "volume": 76759.0}, {"date": "2026-04-16", "close": 10.2, "volume": 120112.0}, {"date": "2026-04-17", "close": 10.09, "volume": 108106.0}, {"date": "2026-04-20", "close": 10.09, "volume": null}, {"date": "2026-04-21", "close": 10.16, "volume": 135636.0}, {"date": "2026-04-22", "close": 10.76, "volume": 198161.0}, {"date": "2026-04-23", "close": 10.46, "volume": 128133.0}, {"date": "2026-04-24", "close": 10.52, "volume": 91124.0}, {"date": "2026-04-27", "close": 10.6, "volume": 172866.0}, {"date": "2026-04-28", "close": 10.11, "volume": 88099.0}, {"date": "2026-04-29", "close": 9.84, "volume": 125631.0}, {"date": "2026-04-30", "close": 10.19, "volume": 218599.0}, {"date": "2026-05-01", "close": 10.06, "volume": 156144.0}, {"date": "2026-05-04", "close": 9.7, "volume": 89355.0}, {"date": "2026-05-05", "close": 9.68, "volume": 97109.0}, {"date": "2026-05-06", "close": 10.14, "volume": 165476.0}, {"date": "2026-05-07", "close": 10.09, "volume": 104105.0}, {"date": "2026-05-08", "close": 10.19, "volume": 122062.0}, {"date": "2026-05-11", "close": 10.43, "volume": 123742.0}, {"date": "2026-05-12", "close": 10.93, "volume": 91397.0}, {"date": "2026-05-13", "close": 11.13, "volume": 310295.0}, {"date": "2026-05-14", "close": 10.68, "volume": 129398.0}, {"date": "2026-05-15", "close": 9.68, "volume": 159680.0}, {"date": "2026-05-18", "close": 9.68, "volume": 60158.0}, {"date": "2026-05-19", "close": 9.4, "volume": 145662.0}, {"date": "2026-05-20", "close": 9.83, "volume": 111878.0}, {"date": "2026-05-21", "close": 9.69, "volume": 80926.0}, {"date": "2026-05-22", "close": 9.65, "volume": 70435.0}, {"date": "2026-05-26", "close": 9.93, "volume": 126558.0}, {"date": "2026-05-27", "close": 9.78, "volume": 95929.0}, {"date": "2026-05-28", "close": 10.29, "volume": 270673.0}, {"date": "2026-05-29", "close": 10.2, "volume": 154264.0}, {"date": "2026-06-01", "close": 10.67, "volume": 167917.0}, {"date": "2026-06-02", "close": 10.99, "volume": 114179.0}, {"date": "2026-06-03", "close": 10.37, "volume": 98312.0}, {"date": "2026-06-04", "close": 10.04, "volume": 149925.0}, {"date": "2026-06-05", "close": 8.79, "volume": 184055.0}, {"date": "2026-06-08", "close": 8.81, "volume": 57946.0}, {"date": "2026-06-09", "close": 8.5, "volume": 268593.0}, {"date": "2026-06-10", "close": 8.3, "volume": 223060.0}, {"date": "2026-06-11", "close": 8.88, "volume": 65612.0}, {"date": "2026-06-12", "close": 9.38, "volume": 114715.0}, {"date": "2026-06-15", "close": 9.98, "volume": 132574.0}, {"date": "2026-06-16", "close": 9.98, "volume": 138712.0}, {"date": "2026-06-17", "close": 9.53, "volume": 152612.0}, {"date": "2026-06-18", "close": 8.95, "volume": 66028.0}, {"date": "2026-06-22", "close": 8.94, "volume": 67765.0}, {"date": "2026-06-23", "close": 8.38, "volume": 128698.0}, {"date": "2026-06-24", "close": 7.93, "volume": 247959.0}, {"date": "2026-06-25", "close": 8.12, "volume": 140395.0}, {"date": "2026-06-26", "close": 8.32, "volume": 111992.0}, {"date": "2026-06-29", "close": 8.4, "volume": 199352.0}, {"date": "2026-06-30", "close": 8.38, "volume": 397287.0}, {"date": "2026-07-01", "close": 7.98, "volume": 64430.0}, {"date": "2026-07-02", "close": 8.45, "volume": 271196.0}, {"date": "2026-07-06", "close": 8.39, "volume": 77973.0}, {"date": "2026-07-07", "close": 8.02, "volume": 177930.0}, {"date": "2026-07-08", "close": 7.76, "volume": 97684.0}, {"date": "2026-07-09", "close": 8.17, "volume": 293789.0}, {"date": "2026-07-10", "close": 7.95, "volume": 117117.0}, {"date": "2026-07-13", "close": 7.5, "volume": 328726.0}, {"date": "2026-07-14", "close": 7.84, "volume": 175432.0}, {"date": "2026-07-15", "close": 7.52, "volume": 122838.0}, {"date": "2026-07-16", "close": 7.23, "volume": 337941.0}, {"date": "2026-07-17", "close": 7.08, "volume": 322490.0}, {"date": "2026-07-20", "close": 7.14, "volume": 302681.0}, {"date": "2026-07-21", "close": 7.79, "volume": 128782.0}, {"date": "2026-07-22", "close": 7.76, "volume": 200223.0}, {"date": "2026-07-23", "close": 7.66, "volume": 210475.0}, {"date": "2026-07-24", "close": 7.66, "volume": 165160.0}, {"date": "2026-07-27", "close": 7.8, "volume": 197657.0}, {"date": "2026-07-28", "close": 7.47, "volume": 215958.0}, {"date": "2026-07-29", "close": 7.34, "volume": 193236.0}, {"date": "2026-07-30", "close": 7.72, "volume": 81344.0}, {"date": "2026-07-31", "close": 7.64, "volume": 93147.0}, {"date": "2026-08-03", "close": 7.64, "volume": 51096.0}, {"date": "2026-08-04", "close": 8.06, "volume": 115614.0}, {"date": "2026-08-05", "close": 8.0, "volume": 73682.0}, {"date": "2026-08-06", "close": 7.9, "volume": 145593.0}, {"date": "2026-08-07", "close": 8.02, "volume": 131259.0}, {"date": "2026-08-10", "close": 8.25, "volume": 258382.0}, {"date": "2026-08-11", "close": 8.13, "volume": 162473.0}, {"date": "2026-08-12", "close": 7.96, "volume": 150484.0}, {"date": "2026-08-13", "close": 7.76, "volume": 95780.0}, {"date": "2026-08-14", "close": 7.72, "volume": 71552.0}, {"date": "2026-08-17", "close": 8.02, "volume": 110488.0}, {"date": "2026-08-18", "close": 7.87, "volume": 111488.0}, {"date": "2026-08-19", "close": 7.98, "volume": 240718.0}, {"date": "2026-08-20", "close": 8.14, "volume": 136772.0}, {"date": "2026-08-21", "close": 8.9, "volume": 204768.0}, {"date": "2026-08-24", "close": 8.64, "volume": 152575.0}, {"date": "2026-08-25", "close": 8.95, "volume": 195408.0}, {"date": "2026-08-26", "close": 8.88, "volume": 143345.0}, {"date": "2026-08-27", "close": 8.91, "volume": 126226.0}, {"date": "2026-08-28", "close": 8.61, "volume": 116910.0}, {"date": "2026-08-31", "close": 8.63, "volume": 165658.0}, {"date": "2026-09-01", "close": 8.25, "volume": 241939.0}, {"date": "2026-09-02", "close": 8.37, "volume": 185301.0}, {"date": "2026-09-03", "close": 8.25, "volume": 196422.0}, {"date": "2026-09-04", "close": 8.14, "volume": 122835.0}, {"date": "2026-09-08", "close": 8.42, "volume": 229154.0}, {"date": "2026-09-09", "close": 8.48, "volume": 169263.0}, {"date": "2026-09-10", "close": 7.97, "volume": 291951.0}, {"date": "2026-09-11", "close": 7.91, "volume": 172171.0}, {"date": "2026-09-14", "close": 7.33, "volume": 230513.0}, {"date": "2026-09-15", "close": 7.11, "volume": 180574.0}, {"date": "2026-09-16", "close": 6.95, "volume": 183923.0}, {"date": "2026-09-17", "close": 7.35, "volume": 187846.0}, {"date": "2026-09-18", "close": 7.45, "volume": 130351.0}, {"date": "2026-09-21", "close": 7.41, "volume": 114613.0}, {"date": "2026-09-22", "close": 7.7, "volume": 95671.0}, {"date": "2026-09-23", "close": 7.22, "volume": 160705.0}, {"date": "2026-09-24", "close": 7.25, "volume": 76724.0}, {"date": "2026-09-25", "close": 7.15, "volume": 79117.0}, {"date": "2026-09-28", "close": 6.96, "volume": 128586.0}, {"date": "2026-09-29", "close": 7.05, "volume": 145733.0}, {"date": "2026-09-30", "close": 6.96, "volume": 246919.0}, {"date": "2026-10-01", "close": 6.93, "volume": 163109.0}, {"date": "2026-10-02", "close": 7.09, "volume": 158370.0}, {"date": "2026-10-05", "close": 7.12, "volume": 84588.0}, {"date": "2026-10-06", "close": 7.13, "volume": 125446.0}, {"date": "2026-10-07", "close": 6.83, "volume": 76921.0}, {"date": "2026-10-08", "close": 6.73, "volume": 138316.0}], "refreshing": true}