{"ticker": "TLSI", "overview": {"name": "TriSalus Life Sciences, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TLSI", "has_prices": true, "as_of": "2026-09-22", "last": 4.93, "prev_close": 4.98, "change": -0.05000000000000071, "change_pct": -0.010040160642570423, "session_volume": 2605575.0, "vwap_5": 4.959582382377329, "vwap_20": 4.943510417637627, "vwap_60": 4.759515358947117, "vwap_250": 4.407943382310512, "high_52w": 7.5, "low_52w": 2.52, "avg_volume_20": 265523.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001999371-26-014465", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "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": "First Light Asset Management, LLC moves to a 10.74% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-014465-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-064507", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "James J. Pallotta", "who_key": "PALLOTTA JAMES J", "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": "PALLOTTA JAMES J moves to a 5.2% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1296324/0001104659-26-064507-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001999371-26-010893", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "First Light Asset Management, LLC takes a 8.75% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010893-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-059041", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "TriSalus Life Sciences, Inc.", "who_key": "TriSalus Life Sciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TriSalus Life Sciences, Inc. takes a 5.71% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826667/0001104659-26-059041-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}], "recent_buys": [], "institutional": [{"id": "13DG-0001999371-26-014465", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "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": "First Light Asset Management, LLC moves to a 10.74% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-014465-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-064507", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "James J. Pallotta", "who_key": "PALLOTTA JAMES J", "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": "PALLOTTA JAMES J moves to a 5.2% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1296324/0001104659-26-064507-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001999371-26-010893", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "First Light Asset Management, LLC takes a 8.75% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010893-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-059041", "src": "13DG", "ticker": "TLSI", "cik": "1826667", "company": "TriSalus Life Sciences, Inc.", "company_raw": "TriSalus Life Sciences, Inc.", "who": "TriSalus Life Sciences, Inc.", "who_key": "TriSalus Life Sciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TriSalus Life Sciences, Inc. takes a 5.71% passive stake in TLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826667/0001104659-26-059041-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TriSalus Life Sciences, Inc. - Warrant", "new_value": "TriSalus Life Sciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826667", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826667", "applied": 1, "detected_at": "2026-10-28T01:45:46.511420"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TLSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-08", "close": 10.52, "volume": 12429.0}, {"date": "2021-02-09", "close": 10.49, "volume": 30467.0}, {"date": "2021-02-10", "close": 10.48, "volume": 141335.0}, {"date": "2021-02-11", "close": 10.48, "volume": 58199.0}, {"date": "2021-02-12", "close": 10.32, "volume": 61859.0}, {"date": "2021-02-16", "close": 10.59, "volume": 654675.0}, {"date": "2021-02-17", "close": 10.68, "volume": 75332.0}, {"date": "2021-02-18", "close": 10.81, "volume": 93425.0}, {"date": "2021-02-19", "close": 10.85, "volume": 66543.0}, {"date": "2021-02-22", "close": 10.83, "volume": 59534.0}, {"date": "2021-02-23", "close": 10.56, "volume": 107025.0}, {"date": "2021-02-24", "close": 10.755, "volume": 105013.0}, {"date": "2021-02-25", "close": 10.35, "volume": 61811.0}, {"date": "2021-02-26", "close": 10.28, "volume": 143127.0}, {"date": "2021-03-01", "close": 10.26, "volume": 149587.0}, {"date": "2021-03-02", "close": 10.3, "volume": 235117.0}, {"date": "2021-03-03", "close": 9.91, "volume": 162659.0}, {"date": "2021-03-04", "close": 10.01, "volume": 143207.0}, {"date": "2021-03-05", "close": 9.9, "volume": 80479.0}, {"date": "2021-03-08", "close": 10.02, "volume": 15958.0}, {"date": "2021-03-09", "close": 9.91, "volume": 123474.0}, {"date": "2021-03-10", "close": 9.85, "volume": 107621.0}, {"date": "2021-03-11", "close": 9.88, "volume": 187469.0}, {"date": "2021-03-12", "close": 9.88, "volume": 34654.0}, {"date": "2021-03-15", "close": 9.95, "volume": 222151.0}, {"date": "2021-03-16", "close": 9.87, "volume": 183360.0}, {"date": "2021-03-17", "close": 9.94, "volume": 27985.0}, {"date": "2021-03-18", "close": 9.88, "volume": 194793.0}, {"date": "2021-03-19", "close": 9.93, "volume": 34865.0}, {"date": "2021-03-22", "close": 10.02, "volume": 37953.0}, {"date": "2021-03-23", "close": 9.8, "volume": 27749.0}, {"date": "2021-03-24", "close": 9.61, "volume": 50541.0}, {"date": "2021-03-25", "close": 9.59, "volume": 55393.0}, {"date": "2021-03-26", "close": 9.82, "volume": 35819.0}, {"date": "2021-03-29", "close": 9.65, "volume": 3829.0}, {"date": "2021-03-30", "close": 9.61, "volume": 12030.0}, {"date": "2021-03-31", "close": 9.66, "volume": 23086.0}, {"date": "2021-04-01", "close": 9.77, "volume": 54594.0}, {"date": "2021-04-05", "close": 9.87, "volume": 22873.0}, {"date": "2021-04-06", "close": 9.79, "volume": 28849.0}, {"date": "2021-04-07", "close": 9.8, "volume": 18562.0}, {"date": "2021-04-08", "close": 9.87, "volume": 17126.0}, {"date": "2021-04-09", "close": 9.9, "volume": 43306.0}, {"date": "2021-04-12", "close": 9.95, "volume": 21890.0}, {"date": "2021-04-13", "close": 9.95, "volume": 8806.0}, {"date": "2021-04-14", "close": 10.0, "volume": 3561.0}, {"date": "2021-04-15", "close": 9.95, "volume": 114303.0}, {"date": "2021-04-16", "close": 9.86, "volume": 12217.0}, {"date": "2021-04-19", "close": 9.81, "volume": 28775.0}, {"date": "2021-04-20", "close": 9.95, "volume": 8173.0}, {"date": "2021-04-21", "close": 9.82, "volume": 3657.0}, {"date": "2021-04-22", "close": 9.71, "volume": 6110.0}, {"date": "2021-04-23", "close": 9.78, "volume": 241.0}, {"date": "2021-04-26", "close": 9.72, "volume": 3683.0}, {"date": "2021-04-27", "close": 9.75, "volume": 9452.0}, {"date": "2021-04-28", "close": 9.75, "volume": 7163.0}, {"date": "2021-04-29", "close": 9.78, "volume": 4764.0}, {"date": "2021-04-30", "close": 9.78, "volume": 8010.0}, {"date": "2021-05-03", "close": 9.7, "volume": 16810.0}, {"date": "2021-05-04", "close": 9.78, "volume": 8505.0}, {"date": "2021-05-05", "close": 9.75, "volume": 11934.0}, {"date": "2021-05-06", "close": 9.74, "volume": 5484.0}, {"date": "2021-05-07", "close": 9.7, "volume": 3264.0}, {"date": "2021-05-10", "close": 9.7006, "volume": 19795.0}, {"date": "2021-05-11", "close": 9.74, "volume": 57318.0}, {"date": "2021-05-12", "close": 9.66, "volume": 17444.0}, {"date": "2021-05-13", "close": 9.67, "volume": 9344.0}, {"date": "2021-05-14", "close": 9.69, "volume": 5503.0}, {"date": "2021-05-17", "close": 9.64, "volume": 4750.0}, {"date": "2021-05-18", "close": 9.68, "volume": 6085.0}, {"date": "2021-05-19", "close": 9.88, "volume": 129946.0}, {"date": "2021-05-20", "close": 9.9, "volume": 50845.0}, {"date": "2021-05-21", "close": 9.85, "volume": 8881.0}, {"date": "2021-05-24", "close": 9.87, "volume": 11632.0}, {"date": "2021-05-25", "close": 9.9999, "volume": 4487.0}, {"date": "2021-05-26", "close": 9.86, "volume": 16066.0}, {"date": "2021-05-27", "close": 9.8648, "volume": 9032.0}, {"date": "2021-05-28", "close": 9.7, "volume": 109594.0}, {"date": "2021-06-01", "close": 9.7, "volume": 9332.0}, {"date": "2021-06-02", "close": 9.7599, "volume": 10311.0}, {"date": "2021-06-03", "close": 9.81, "volume": 37490.0}, {"date": "2021-06-04", "close": 9.81, "volume": 6280.0}, {"date": "2021-06-07", "close": 9.83, "volume": 10366.0}, {"date": "2021-06-08", "close": 9.87, "volume": 13650.0}, {"date": "2021-06-09", "close": 9.88, "volume": 39417.0}, {"date": "2021-06-10", "close": 9.9, "volume": 71627.0}, {"date": "2021-06-11", "close": 9.86, "volume": 1835.0}, {"date": "2021-06-14", "close": 9.77, "volume": 11308.0}, {"date": "2021-06-15", "close": 9.76, "volume": 16801.0}, {"date": "2021-06-16", "close": 9.82, "volume": 10822.0}, {"date": "2021-06-17", "close": 9.82, "volume": 78264.0}, {"date": "2021-06-18", "close": 9.82, "volume": null}, {"date": "2021-06-21", "close": 9.75, "volume": 7785.0}, {"date": "2021-06-22", "close": 9.88, "volume": 4958.0}, {"date": "2021-06-23", "close": 9.8, "volume": 665.0}, {"date": "2021-06-24", "close": 9.84, "volume": 1608.0}, {"date": "2021-06-25", "close": 9.81, "volume": 1447.0}, {"date": "2021-06-28", "close": 9.815, "volume": 837.0}, {"date": "2021-06-29", "close": 9.7822, "volume": 3804.0}, {"date": "2021-06-30", "close": 9.7, "volume": 33052.0}, {"date": "2021-07-01", "close": 9.74, "volume": 4794.0}, {"date": "2021-07-02", "close": 9.6748, "volume": 557.0}, {"date": "2021-07-06", "close": 9.78, "volume": 10619.0}, {"date": "2021-07-07", "close": 9.745, "volume": 107292.0}, {"date": "2021-07-08", "close": 9.7101, "volume": 3099.0}, {"date": "2021-07-09", "close": 9.7101, "volume": null}, {"date": "2021-07-12", "close": 9.71, "volume": 333.0}, {"date": "2021-07-13", "close": 9.75, "volume": 13847.0}, {"date": "2021-07-14", "close": 9.71, "volume": 167572.0}, {"date": "2021-07-15", "close": 9.63, "volume": 50263.0}, {"date": "2021-07-16", "close": 9.68, "volume": 31352.0}, {"date": "2021-07-19", "close": 9.67, "volume": 24340.0}, {"date": "2021-07-20", "close": 9.665, "volume": 10636.0}, {"date": "2021-07-21", "close": 9.71, "volume": 9793.0}, {"date": "2021-07-22", "close": 9.69, "volume": 231.0}, {"date": "2021-07-23", "close": 9.68, "volume": 980.0}, {"date": "2021-07-26", "close": 9.66, "volume": 245.0}, {"date": "2021-07-27", "close": 9.74, "volume": 2085.0}, {"date": "2021-07-28", "close": 9.71, "volume": 53917.0}, {"date": "2021-07-29", "close": 9.66, "volume": 1223.0}, {"date": "2021-07-30", "close": 9.71, "volume": 7710.0}, {"date": "2021-08-02", "close": 9.73, "volume": 21635.0}, {"date": "2021-08-03", "close": 9.73, "volume": 3104.0}, {"date": "2021-08-04", "close": 9.7, "volume": 8142.0}, {"date": "2021-08-05", "close": 9.71, "volume": 149253.0}, {"date": "2021-08-06", "close": 9.71, "volume": 103521.0}, {"date": "2021-08-09", "close": 9.74, "volume": 11830.0}, {"date": "2021-08-10", "close": 9.72, "volume": 5775.0}, {"date": "2021-08-11", "close": 9.6971, "volume": 1991.0}, {"date": "2021-08-12", "close": 9.74, "volume": 276144.0}, {"date": "2021-08-13", "close": 9.88, "volume": 3261793.0}, {"date": "2021-08-16", "close": 9.84, "volume": 23361.0}, {"date": "2021-08-17", "close": 9.85, "volume": 82258.0}, {"date": "2021-08-18", "close": 9.81, "volume": 73965.0}, {"date": "2021-08-19", "close": 9.815, "volume": 398007.0}, {"date": "2021-08-20", "close": 9.81, "volume": 532547.0}, {"date": "2021-08-23", "close": 9.81, "volume": 14830.0}, {"date": "2021-08-24", "close": 9.79, "volume": 32564.0}, {"date": "2021-08-25", "close": 9.79, "volume": 600085.0}, {"date": "2021-08-26", "close": 9.79, "volume": 127413.0}, {"date": "2021-08-27", "close": 9.8, "volume": 1780.0}, {"date": "2021-08-30", "close": 9.79, "volume": 34259.0}, {"date": "2021-08-31", "close": 9.83, "volume": 169607.0}, {"date": "2021-09-01", "close": 9.8625, "volume": 222028.0}, {"date": "2021-09-02", "close": 9.88, "volume": 26706.0}, {"date": "2021-09-03", "close": 9.8899, "volume": 4484.0}, {"date": "2021-09-07", "close": 9.87, "volume": 15038.0}, {"date": "2021-09-08", "close": 9.9, "volume": 21358.0}, {"date": "2021-09-09", "close": 9.9, "volume": 18088.0}, {"date": "2021-09-10", "close": 9.9, "volume": 2683.0}, {"date": "2021-09-13", "close": 9.86, "volume": 17545.0}, {"date": "2021-09-14", "close": 9.84, "volume": 49644.0}, {"date": "2021-09-15", "close": 9.87, "volume": 42148.0}, {"date": "2021-09-16", "close": 9.89, "volume": 16295.0}, {"date": "2021-09-17", "close": 9.875, "volume": 2338.0}, {"date": "2021-09-20", "close": 9.84, "volume": 18790.0}, {"date": "2021-09-21", "close": 9.86, "volume": 24642.0}, {"date": "2021-09-22", "close": 9.91, "volume": 88067.0}, {"date": "2021-09-23", "close": 9.93, "volume": 19974.0}, {"date": "2021-09-24", "close": 9.93, "volume": 283853.0}, {"date": "2021-09-27", "close": 9.9, "volume": 31479.0}, {"date": "2021-09-28", "close": 9.9137, "volume": 2130.0}, {"date": "2021-09-29", "close": 9.86, "volume": 266864.0}, {"date": "2021-09-30", "close": 9.93, "volume": 30501.0}, {"date": "2021-10-01", "close": 9.905, "volume": 48985.0}, {"date": "2021-10-04", "close": 9.88, "volume": 7520.0}, {"date": "2021-10-05", "close": 9.9, "volume": 110805.0}, {"date": "2021-10-06", "close": 9.9, "volume": 20470.0}, {"date": "2021-10-07", "close": 9.905, "volume": 303980.0}, {"date": "2021-10-08", "close": 9.9, "volume": 14738.0}, {"date": "2021-10-11", "close": 9.92, "volume": 978.0}, {"date": "2021-10-12", "close": 9.9, "volume": 327195.0}, {"date": "2021-10-13", "close": 9.92, "volume": 425.0}, {"date": "2021-10-14", "close": 9.9, "volume": 5195.0}, {"date": "2021-10-15", "close": 9.9, "volume": 8468.0}, {"date": "2021-10-18", "close": 9.92, "volume": 4958.0}, {"date": "2021-10-19", "close": 9.92, "volume": 13524.0}, {"date": "2021-10-20", "close": 9.94, "volume": 477743.0}, {"date": "2021-10-21", "close": 9.925, "volume": 4366.0}, {"date": "2021-10-22", "close": 9.9, "volume": 2254.0}, {"date": "2021-10-25", "close": 9.93, "volume": 130614.0}, {"date": "2021-10-26", "close": 9.92, "volume": 5544.0}, {"date": "2021-10-27", "close": 9.93, "volume": 48630.0}, {"date": "2021-10-28", "close": 9.94, "volume": 1301.0}, {"date": "2021-10-29", "close": 9.95, "volume": 11736.0}, {"date": "2021-11-01", "close": 9.92, "volume": 458791.0}, {"date": "2021-11-02", "close": 9.96, "volume": 112458.0}, {"date": "2021-11-03", "close": 9.95, "volume": 46694.0}, {"date": "2021-11-04", "close": 9.99, "volume": 34979.0}, {"date": "2021-11-05", "close": 9.96, "volume": 315257.0}, {"date": "2021-11-08", "close": 9.95, "volume": 15694.0}, {"date": "2021-11-09", "close": 9.96, "volume": 55376.0}, {"date": "2021-11-10", "close": 9.97, "volume": 8866.0}, {"date": "2021-11-11", "close": 9.97, "volume": 16504.0}, {"date": "2021-11-12", "close": 9.96, "volume": 26915.0}, {"date": "2021-11-15", "close": 9.96, "volume": 4851.0}, {"date": "2021-11-16", "close": 9.96, "volume": 134091.0}, {"date": "2021-11-17", "close": 9.95, "volume": 147402.0}, {"date": "2021-11-18", "close": 9.97, "volume": 6918.0}, {"date": "2021-11-19", "close": 9.975, "volume": 9561.0}, {"date": "2021-11-22", "close": 9.98, "volume": 32399.0}, {"date": "2021-11-23", "close": 9.96, "volume": 5791.0}, {"date": "2021-11-24", "close": 9.96, "volume": 54865.0}, {"date": "2021-11-26", "close": 9.96, "volume": 4978.0}, {"date": "2021-11-29", "close": 9.98, "volume": 51036.0}, {"date": "2021-11-30", "close": 9.97, "volume": 39081.0}, {"date": "2021-12-01", "close": 9.95, "volume": 25054.0}, {"date": "2021-12-02", "close": 9.97, "volume": 45178.0}, {"date": "2021-12-03", "close": 9.9501, "volume": 56452.0}, {"date": "2021-12-06", "close": 9.95, "volume": 93175.0}, {"date": "2021-12-07", "close": 9.98, "volume": 24473.0}, {"date": "2021-12-08", "close": 9.91, "volume": 73594.0}, {"date": "2021-12-09", "close": 9.95, "volume": 3068.0}, {"date": "2021-12-10", "close": 9.95, "volume": 145031.0}, {"date": "2021-12-13", "close": 9.98, "volume": 5452.0}, {"date": "2021-12-14", "close": 9.91, "volume": 16523.0}, {"date": "2021-12-15", "close": 9.92, "volume": 11344.0}, {"date": "2021-12-16", "close": 9.9035, "volume": 1433.0}, {"date": "2021-12-17", "close": 9.9, "volume": 55575.0}, {"date": "2021-12-20", "close": 9.93, "volume": 554678.0}, {"date": "2021-12-21", "close": 9.93, "volume": 4215.0}, {"date": "2021-12-22", "close": 9.88, "volume": 15434.0}, {"date": "2021-12-23", "close": 9.9688, "volume": 1798.0}, {"date": "2021-12-27", "close": 9.915, "volume": 672.0}, {"date": "2021-12-28", "close": 9.92, "volume": 11459.0}, {"date": "2021-12-29", "close": 9.88, "volume": 18451.0}, {"date": "2021-12-30", "close": 9.89, "volume": 24042.0}, {"date": "2021-12-31", "close": 9.88, "volume": 124991.0}, {"date": "2022-01-03", "close": 9.95, "volume": 45411.0}, {"date": "2022-01-04", "close": 9.97, "volume": 142919.0}, {"date": "2022-01-05", "close": 9.92, "volume": 48481.0}, {"date": "2022-01-06", "close": 9.92, "volume": 6986.0}, {"date": "2022-01-07", "close": 9.89, "volume": 27650.0}, {"date": "2022-01-10", "close": 9.925, "volume": 12388.0}, {"date": "2022-01-11", "close": 9.91, "volume": 23595.0}, {"date": "2022-01-12", "close": 9.895, "volume": 97129.0}, {"date": "2022-01-13", "close": 9.8901, "volume": 13717.0}, {"date": "2022-01-14", "close": 9.89, "volume": 23543.0}, {"date": "2022-01-18", "close": 9.9, "volume": 56006.0}, {"date": "2022-01-19", "close": 9.89, "volume": 116916.0}, {"date": "2022-01-20", "close": 9.88, "volume": 11943.0}, {"date": "2022-01-21", "close": 9.88, "volume": 8450.0}, {"date": "2022-01-24", "close": 9.89, "volume": 12224.0}, {"date": "2022-01-25", "close": 9.92, "volume": 11658.0}, {"date": "2022-01-26", "close": 9.86, "volume": 37876.0}, {"date": "2022-01-27", "close": 9.86, "volume": 10296.0}, {"date": "2022-01-28", "close": 9.88, "volume": 24406.0}, {"date": "2022-01-31", "close": 9.86, "volume": 19957.0}, {"date": "2022-02-01", "close": 9.91, "volume": 43309.0}, {"date": "2022-02-02", "close": 9.91, "volume": 63548.0}, {"date": "2022-02-03", "close": 9.91, "volume": 32584.0}, {"date": "2022-02-04", "close": 9.9, "volume": 95752.0}, {"date": "2022-02-07", "close": 9.88, "volume": 7614.0}, {"date": "2022-02-08", "close": 9.88, "volume": 501461.0}, {"date": "2022-02-09", "close": 9.9, "volume": 4544.0}, {"date": "2022-02-10", "close": 9.9, "volume": 38742.0}, {"date": "2022-02-11", "close": 9.9, "volume": 34353.0}, {"date": "2022-02-14", "close": 9.95, "volume": 101376.0}, {"date": "2022-02-15", "close": 9.95, "volume": 1326721.0}, {"date": "2022-02-16", "close": 9.955, "volume": 47987.0}, {"date": "2022-02-17", "close": 9.94, "volume": 15971.0}, {"date": "2022-02-18", "close": 9.95, "volume": 57925.0}, {"date": "2022-02-22", "close": 9.95, "volume": 174107.0}, {"date": "2022-02-23", "close": 9.95, "volume": 185393.0}, {"date": "2022-02-24", "close": 9.9525, "volume": 137558.0}, {"date": "2022-02-25", "close": 9.96, "volume": 72274.0}, {"date": "2022-02-28", "close": 9.96, "volume": 114935.0}, {"date": "2022-03-01", "close": 9.97, "volume": 152199.0}, {"date": "2022-03-02", "close": 9.95, "volume": 482096.0}, {"date": "2022-03-03", "close": 9.96, "volume": 775531.0}, {"date": "2022-03-04", "close": 9.38, "volume": 143589.0}, {"date": "2022-03-07", "close": 9.34, "volume": 64261.0}, {"date": "2022-03-08", "close": 10.04, "volume": 133347.0}, {"date": "2022-03-09", "close": 10.01, "volume": 73382.0}, {"date": "2022-03-10", "close": 9.8, "volume": 5431029.0}, {"date": "2022-03-11", "close": 9.78, "volume": 1041158.0}, {"date": "2022-03-14", "close": 9.77, "volume": 935485.0}, {"date": "2022-03-15", "close": 9.8, "volume": 155632.0}, {"date": "2022-03-16", "close": 9.77, "volume": 1366900.0}, {"date": "2022-03-17", "close": 9.79, "volume": 245225.0}, {"date": "2022-03-18", "close": 9.78, "volume": 24725.0}, {"date": "2022-03-21", "close": 9.79, "volume": 348807.0}, {"date": "2022-03-22", "close": 9.79, "volume": 279553.0}, {"date": "2022-03-23", "close": 9.79, "volume": 20750.0}, {"date": "2022-03-24", "close": 9.79, "volume": 203719.0}, {"date": "2022-03-25", "close": 9.8, "volume": 21339.0}, {"date": "2022-03-28", "close": 9.8, "volume": 12343.0}, {"date": "2022-03-29", "close": 9.78, "volume": 153747.0}, {"date": "2022-03-30", "close": 9.79, "volume": 397007.0}, {"date": "2022-03-31", "close": 9.8, "volume": 52561.0}, {"date": "2022-04-01", "close": 9.8, "volume": 6961.0}, {"date": "2022-04-04", "close": 9.81, "volume": 40438.0}, {"date": "2022-04-05", "close": 9.82, "volume": 9177.0}, {"date": "2022-04-06", "close": 9.82, "volume": 715682.0}, {"date": "2022-04-07", "close": 9.8067, "volume": 1076.0}, {"date": "2022-04-08", "close": 9.82, "volume": 629.0}, {"date": "2022-04-11", "close": 9.82, "volume": 3714.0}, {"date": "2022-04-12", "close": 9.83, "volume": 696.0}, {"date": "2022-04-13", "close": 9.83, "volume": 852.0}, {"date": "2022-04-14", "close": 9.83, "volume": null}, {"date": "2022-04-18", "close": 9.84, "volume": 15636.0}, {"date": "2022-04-19", "close": 9.83, "volume": 990.0}, {"date": "2022-04-20", "close": 9.849, "volume": 11578.0}, {"date": "2022-04-21", "close": 9.85, "volume": 11280.0}, {"date": "2022-04-22", "close": 9.84, "volume": 1125.0}, {"date": "2022-04-25", "close": 9.84, "volume": 8647.0}, {"date": "2022-04-26", "close": 9.84, "volume": null}, {"date": "2022-04-27", "close": 9.84, "volume": 50738.0}, {"date": "2022-04-28", "close": 9.85, "volume": 30473.0}, {"date": "2022-04-29", "close": 9.83, "volume": 92310.0}, {"date": "2022-05-02", "close": 9.85, "volume": 4161.0}, {"date": "2022-05-03", "close": 9.85, "volume": null}, {"date": "2022-05-04", "close": 9.85, "volume": 5478.0}, {"date": "2022-05-05", "close": 9.85, "volume": null}, {"date": "2022-05-06", "close": 9.83, "volume": 10552.0}, {"date": "2022-05-09", "close": 9.835, "volume": 139716.0}, {"date": "2022-05-10", "close": 9.82, "volume": 188029.0}, {"date": "2022-05-11", "close": 9.8, "volume": 1089.0}, {"date": "2022-05-12", "close": 9.81, "volume": 29818.0}, {"date": "2022-05-13", "close": 9.7948, "volume": 77910.0}, {"date": "2022-05-16", "close": 9.8, "volume": 5661.0}, {"date": "2022-05-17", "close": 9.8, "volume": 1090.0}, {"date": "2022-05-18", "close": 9.8, "volume": 1594.0}, {"date": "2022-05-19", "close": 9.81, "volume": 80023.0}, {"date": "2022-05-20", "close": 9.8, "volume": 111962.0}, {"date": "2022-05-23", "close": 9.81, "volume": 1193.0}, {"date": "2022-05-24", "close": 9.8, "volume": 82274.0}, {"date": "2022-05-25", "close": 9.81, "volume": 200.0}, {"date": "2022-05-26", "close": 9.82, "volume": 4294.0}, {"date": "2022-05-27", "close": 9.83, "volume": 38564.0}, {"date": "2022-05-31", "close": 9.82, "volume": 430648.0}, {"date": "2022-06-01", "close": 9.82, "volume": 783898.0}, {"date": "2022-06-02", "close": 9.85, "volume": 4238.0}, {"date": "2022-06-03", "close": 9.85, "volume": 3334.0}, {"date": "2022-06-06", "close": 9.835, "volume": 2102.0}, {"date": "2022-06-07", "close": 9.83, "volume": 6672.0}, {"date": "2022-06-08", "close": 9.84, "volume": 218098.0}, {"date": "2022-06-09", "close": 9.85, "volume": 52851.0}, {"date": "2022-06-10", "close": 9.84, "volume": 1750.0}, {"date": "2022-06-13", "close": 9.82, "volume": 22070.0}, {"date": "2022-06-14", "close": 9.83, "volume": 235525.0}, {"date": "2022-06-15", "close": 9.82, "volume": 7090.0}, {"date": "2022-06-16", "close": 9.84, "volume": 59649.0}, {"date": "2022-06-17", "close": 9.83, "volume": 71689.0}, {"date": "2022-06-21", "close": 9.83, "volume": 4450.0}, {"date": "2022-06-22", "close": 9.84, "volume": 34659.0}, {"date": "2022-06-23", "close": 9.84, "volume": 359.0}, {"date": "2022-06-24", "close": 9.83, "volume": 680.0}, {"date": "2022-06-27", "close": 9.84, "volume": 446.0}, {"date": "2022-06-28", "close": 9.84, "volume": null}, {"date": "2022-06-29", "close": 9.84, "volume": 51083.0}, {"date": "2022-06-30", "close": 9.845, "volume": 49009.0}, {"date": "2022-07-01", "close": 9.845, "volume": null}, {"date": "2022-07-05", "close": 9.85, "volume": 501475.0}, {"date": "2022-07-06", "close": 9.86, "volume": 36630.0}, {"date": "2022-07-07", "close": 9.86, "volume": 51075.0}, {"date": "2022-07-08", "close": 9.8601, "volume": 2640.0}, {"date": "2022-07-11", "close": 9.8601, "volume": null}, {"date": "2022-07-12", "close": 9.85, "volume": 201558.0}, {"date": "2022-07-13", "close": 9.85, "volume": 100206.0}, {"date": "2022-07-14", "close": 9.85, "volume": 210548.0}, {"date": "2022-07-15", "close": 9.87, "volume": 822554.0}, {"date": "2022-07-18", "close": 9.86, "volume": 3945.0}, {"date": "2022-07-19", "close": 9.87, "volume": 163143.0}, {"date": "2022-07-20", "close": 9.86, "volume": 25827.0}, {"date": "2022-07-21", "close": 9.88, "volume": 1701.0}, {"date": "2022-07-22", "close": 9.87, "volume": 531080.0}, {"date": "2022-07-25", "close": 9.88, "volume": 100137.0}, {"date": "2022-07-26", "close": 9.88, "volume": null}, {"date": "2022-07-27", "close": 9.885, "volume": 3594.0}, {"date": "2022-07-28", "close": 9.87, "volume": 393984.0}, {"date": "2022-07-29", "close": 9.88, "volume": 826855.0}, {"date": "2022-08-01", "close": 9.8854, "volume": 56440.0}, {"date": "2022-08-02", "close": 9.88, "volume": 200.0}, {"date": "2022-08-03", "close": 9.88, "volume": null}, {"date": "2022-08-04", "close": 9.89, "volume": 5078.0}, {"date": "2022-08-05", "close": 9.9, "volume": 6843.0}, {"date": "2022-08-08", "close": 9.89, "volume": 14857.0}, {"date": "2022-08-09", "close": 9.895, "volume": 59859.0}, {"date": "2022-08-10", "close": 9.9, "volume": 28182.0}, {"date": "2022-08-11", "close": 9.89, "volume": 107.0}, {"date": "2022-08-12", "close": 9.89, "volume": null}, {"date": "2022-08-15", "close": 9.91, "volume": 8933.0}, {"date": "2022-08-16", "close": 9.91, "volume": null}, {"date": "2022-08-17", "close": 9.91, "volume": 107.0}, {"date": "2022-08-18", "close": 9.89, "volume": 10197.0}, {"date": "2022-08-19", "close": 9.91, "volume": 155.0}, {"date": "2022-08-22", "close": 9.9, "volume": 106.0}, {"date": "2022-08-23", "close": 9.9, "volume": 1201.0}, {"date": "2022-08-24", "close": 9.9, "volume": 13129.0}, {"date": "2022-08-25", "close": 9.88, "volume": 50333.0}, {"date": "2022-08-26", "close": 9.9, "volume": 4502.0}, {"date": "2022-08-29", "close": 9.91, "volume": 26723.0}, {"date": "2022-08-30", "close": 9.92, "volume": 86471.0}, {"date": "2022-08-31", "close": 9.92, "volume": 23371.0}, {"date": "2022-09-01", "close": 9.92, "volume": null}, {"date": "2022-09-02", "close": 9.92, "volume": null}, {"date": "2022-09-06", "close": 9.9, "volume": 619.0}, {"date": "2022-09-07", "close": 9.9, "volume": null}, {"date": "2022-09-08", "close": 9.91, "volume": 607.0}, {"date": "2022-09-09", "close": 9.918, "volume": 2537.0}, {"date": "2022-09-12", "close": 9.918, "volume": null}, {"date": "2022-09-13", "close": 9.918, "volume": null}, {"date": "2022-09-14", "close": 9.92, "volume": 800.0}, {"date": "2022-09-15", "close": 9.92, "volume": null}, {"date": "2022-09-16", "close": 9.92, "volume": 1194.0}, {"date": "2022-09-19", "close": 9.92, "volume": null}, {"date": "2022-09-20", "close": 9.92, "volume": 100.0}, {"date": "2022-09-21", "close": 9.92, "volume": 46337.0}, {"date": "2022-09-22", "close": 9.92, "volume": 47431.0}, {"date": "2022-09-23", "close": 9.92, "volume": null}, {"date": "2022-09-26", "close": 9.93, "volume": 6222.0}, {"date": "2022-09-27", "close": 9.93, "volume": 891.0}, {"date": "2022-09-28", "close": 9.93, "volume": 431.0}, {"date": "2022-09-29", "close": 9.9499, "volume": 346.0}, {"date": "2022-09-30", "close": 9.93, "volume": 94919.0}, {"date": "2022-10-03", "close": 9.94, "volume": 166604.0}, {"date": "2022-10-04", "close": 9.95, "volume": 3510.0}, {"date": "2022-10-05", "close": 9.95, "volume": null}, {"date": "2022-10-06", "close": 9.95, "volume": 652472.0}, {"date": "2022-10-07", "close": 9.955, "volume": 259.0}, {"date": "2022-10-10", "close": 9.97, "volume": 5330.0}, {"date": "2022-10-11", "close": 9.97, "volume": null}, {"date": "2022-10-12", "close": 9.97, "volume": null}, {"date": "2022-10-13", "close": 9.97, "volume": null}, {"date": "2022-10-14", "close": 9.95, "volume": 501.0}, {"date": "2022-10-17", "close": 9.95, "volume": 2153.0}, {"date": "2022-10-18", "close": 9.96, "volume": 383.0}, {"date": "2022-10-19", "close": 9.96, "volume": null}, {"date": "2022-10-20", "close": 9.97, "volume": 1100.0}, {"date": "2022-10-21", "close": 9.97, "volume": null}, {"date": "2022-10-24", "close": 9.98, "volume": 2720.0}, {"date": "2022-10-25", "close": 9.99, "volume": 14751.0}, {"date": "2022-10-26", "close": 10.0, "volume": 25884.0}, {"date": "2022-10-27", "close": 10.0, "volume": 98817.0}, {"date": "2022-10-28", "close": 10.0, "volume": 2682.0}, {"date": "2022-10-31", "close": 10.0, "volume": 6118.0}, {"date": "2022-11-01", "close": 10.01, "volume": 24537.0}, {"date": "2022-11-02", "close": 10.02, "volume": 3607.0}, {"date": "2022-11-03", "close": 10.01, "volume": 1041.0}, {"date": "2022-11-04", "close": 10.01, "volume": null}, {"date": "2022-11-07", "close": 10.01, "volume": null}, {"date": "2022-11-08", "close": 10.02, "volume": 29877.0}, {"date": "2022-11-09", "close": 10.02, "volume": 1294.0}, {"date": "2022-11-10", "close": 10.02, "volume": null}, {"date": "2022-11-11", "close": 10.0242, "volume": 1960.0}, {"date": "2022-11-14", "close": 10.0201, "volume": 27382.0}, {"date": "2022-11-15", "close": 10.03, "volume": 163339.0}, {"date": "2022-11-16", "close": 10.03, "volume": null}, {"date": "2022-11-17", "close": 10.0201, "volume": 1515.0}, {"date": "2022-11-18", "close": 10.03, "volume": 1055552.0}, {"date": "2022-11-21", "close": 10.04, "volume": 140.0}, {"date": "2022-11-22", "close": 10.05, "volume": 626.0}, {"date": "2022-11-23", "close": 10.05, "volume": null}, {"date": "2022-11-25", "close": 10.04, "volume": 2184.0}, {"date": "2022-11-28", "close": 10.0536, "volume": 5732.0}, {"date": "2022-11-29", "close": 10.065, "volume": 390.0}, {"date": "2022-11-30", "close": 10.06, "volume": 146675.0}, {"date": "2022-12-01", "close": 10.04, "volume": 99363.0}, {"date": "2022-12-02", "close": 10.07, "volume": 62483.0}, {"date": "2022-12-05", "close": 10.13, "volume": 873.0}, {"date": "2022-12-06", "close": 10.13, "volume": null}, {"date": "2022-12-07", "close": 10.0401, "volume": 2487.0}, {"date": "2022-12-08", "close": 10.15, "volume": 39479.0}, {"date": "2022-12-09", "close": 10.01, "volume": 34968.0}, {"date": "2022-12-12", "close": 10.01, "volume": 100141.0}, {"date": "2022-12-13", "close": 10.01, "volume": 44836.0}, {"date": "2022-12-14", "close": 10.085, "volume": 10017.0}, {"date": "2022-12-15", "close": 10.04, "volume": 2445.0}, {"date": "2022-12-16", "close": 10.04, "volume": null}, {"date": "2022-12-19", "close": 10.04, "volume": 361.0}, {"date": "2022-12-20", "close": 10.3978, "volume": 559.0}, {"date": "2022-12-21", "close": 10.01, "volume": 32855.0}, {"date": "2022-12-22", "close": 10.0201, "volume": 3296.0}, {"date": "2022-12-23", "close": 10.03, "volume": 3581.0}, {"date": "2022-12-27", "close": 10.03, "volume": 1099.0}, {"date": "2022-12-28", "close": 10.02, "volume": 1100.0}, {"date": "2022-12-29", "close": 10.02, "volume": 1526.0}, {"date": "2022-12-30", "close": 10.03, "volume": 584.0}, {"date": "2023-01-03", "close": 10.05, "volume": 2504.0}, {"date": "2023-01-04", "close": 10.05, "volume": null}, {"date": "2023-01-05", "close": 10.11, "volume": 3307.0}, {"date": "2023-01-06", "close": 10.07, "volume": 13435.0}, {"date": "2023-01-09", "close": 10.06, "volume": 1377.0}, {"date": "2023-01-10", "close": 10.06, "volume": null}, {"date": "2023-01-11", "close": 10.06, "volume": null}, {"date": "2023-01-12", "close": 10.06, "volume": null}, {"date": "2023-01-13", "close": 10.09, "volume": 5929.0}, {"date": "2023-01-17", "close": 10.14, "volume": 244.0}, {"date": "2023-01-18", "close": 10.14, "volume": null}, {"date": "2023-01-19", "close": 10.14, "volume": null}, {"date": "2023-01-20", "close": 10.13, "volume": 2958.0}, {"date": "2023-01-23", "close": 10.13, "volume": 160.0}, {"date": "2023-01-24", "close": 10.12, "volume": 301.0}, {"date": "2023-01-25", "close": 10.12, "volume": null}, {"date": "2023-01-26", "close": 10.12, "volume": null}, {"date": "2023-01-27", "close": 10.12, "volume": null}, {"date": "2023-01-30", "close": 10.09, "volume": 5105.0}, {"date": "2023-01-31", "close": 10.09, "volume": null}, {"date": "2023-02-01", "close": 10.09, "volume": null}, {"date": "2023-02-02", "close": 10.09, "volume": null}, {"date": "2023-02-03", "close": 10.09, "volume": null}, {"date": "2023-02-06", "close": 10.1, "volume": 1696.0}, {"date": "2023-02-07", "close": 10.1, "volume": null}, {"date": "2023-02-08", "close": 10.1, "volume": null}, {"date": "2023-02-09", "close": 10.1, "volume": null}, {"date": "2023-02-10", "close": 10.166, "volume": 1137.0}, {"date": "2023-02-13", "close": 10.16, "volume": 905.0}, {"date": "2023-02-14", "close": 10.16, "volume": null}, {"date": "2023-02-15", "close": 10.12, "volume": 106.0}, {"date": "2023-02-16", "close": 10.12, "volume": null}, {"date": "2023-02-17", "close": 10.12, "volume": null}, {"date": "2023-02-21", "close": 10.12, "volume": null}, {"date": "2023-02-22", "close": 10.12, "volume": 102.0}, {"date": "2023-02-23", "close": 10.12, "volume": null}, {"date": "2023-02-24", "close": 10.12, "volume": null}, {"date": "2023-02-27", "close": 10.12, "volume": null}, {"date": "2023-02-28", "close": 10.12, "volume": null}, {"date": "2023-03-01", "close": 10.12, "volume": null}, {"date": "2023-03-02", "close": 10.13, "volume": 130.0}, {"date": "2023-03-03", "close": 10.13, "volume": 100.0}, {"date": "2023-03-06", "close": 10.14, "volume": 230.0}, {"date": "2023-03-07", "close": 10.14, "volume": 1052.0}, {"date": "2023-03-08", "close": 10.2, "volume": 100.0}, {"date": "2023-03-09", "close": 10.2, "volume": null}, {"date": "2023-03-10", "close": 10.2, "volume": null}, {"date": "2023-03-13", "close": 10.2, "volume": null}, {"date": "2023-03-14", "close": 10.2, "volume": null}, {"date": "2023-03-15", "close": 10.2, "volume": null}, {"date": "2023-03-16", "close": 10.17, "volume": 100.0}, {"date": "2023-03-17", "close": 10.17, "volume": 144.0}, {"date": "2023-03-20", "close": 10.17, "volume": 306.0}, {"date": "2023-03-21", "close": 10.1701, "volume": 540.0}, {"date": "2023-03-22", "close": 10.1701, "volume": null}, {"date": "2023-03-23", "close": 10.25, "volume": 2480.0}, {"date": "2023-03-24", "close": 10.25, "volume": null}, {"date": "2023-03-27", "close": 10.28, "volume": 1327.0}, {"date": "2023-03-28", "close": 10.19, "volume": 250.0}, {"date": "2023-03-29", "close": 10.19, "volume": null}, {"date": "2023-03-30", "close": 10.2, "volume": 4050.0}, {"date": "2023-03-31", "close": 10.2, "volume": null}, {"date": "2023-04-03", "close": 10.29, "volume": 406.0}, {"date": "2023-04-04", "close": 10.35, "volume": 530.0}, {"date": "2023-04-05", "close": 10.35, "volume": null}, {"date": "2023-04-06", "close": 10.2, "volume": 110.0}, {"date": "2023-04-10", "close": 10.21, "volume": 103.0}, {"date": "2023-04-11", "close": 10.21, "volume": null}, {"date": "2023-04-12", "close": 10.21, "volume": null}, {"date": "2023-04-13", "close": 10.21, "volume": null}, {"date": "2023-04-14", "close": 10.21, "volume": null}, {"date": "2023-04-17", "close": 10.32, "volume": 5724.0}, {"date": "2023-04-18", "close": 10.32, "volume": null}, {"date": "2023-04-19", "close": 10.32, "volume": null}, {"date": "2023-04-20", "close": 10.32, "volume": null}, {"date": "2023-04-21", "close": 10.32, "volume": null}, {"date": "2023-04-24", "close": 10.3199, "volume": 100.0}, {"date": "2023-04-25", "close": 10.3199, "volume": null}, {"date": "2023-04-26", "close": 10.3199, "volume": null}, {"date": "2023-04-27", "close": 10.3199, "volume": null}, {"date": "2023-04-28", "close": 10.19, "volume": 3569.0}, {"date": "2023-05-01", "close": 10.19, "volume": null}, {"date": "2023-05-02", "close": 10.29, "volume": 732.0}, {"date": "2023-05-03", "close": 10.31, "volume": 905.0}, {"date": "2023-05-04", "close": 10.31, "volume": null}, {"date": "2023-05-05", "close": 10.31, "volume": null}, {"date": "2023-05-08", "close": 10.31, "volume": null}, {"date": "2023-05-09", "close": 10.31, "volume": null}, {"date": "2023-05-10", "close": 10.31, "volume": null}, {"date": "2023-05-11", "close": 10.32, "volume": 100.0}, {"date": "2023-05-12", "close": 10.4, "volume": 3814.0}, {"date": "2023-05-15", "close": 10.32, "volume": 440.0}, {"date": "2023-05-16", "close": 10.32, "volume": 756.0}, {"date": "2023-05-17", "close": 10.32, "volume": 1030.0}, {"date": "2023-05-18", "close": 10.32, "volume": null}, {"date": "2023-05-19", "close": 10.32, "volume": 800.0}, {"date": "2023-05-22", "close": 10.32, "volume": null}, {"date": "2023-05-23", "close": 10.32, "volume": null}, {"date": "2023-05-24", "close": 10.35, "volume": 2869.0}, {"date": "2023-05-25", "close": 10.41, "volume": 13954.0}, {"date": "2023-05-26", "close": 10.4101, "volume": 487.0}, {"date": "2023-05-30", "close": 10.4101, "volume": null}, {"date": "2023-05-31", "close": 10.41, "volume": 1673.0}, {"date": "2023-06-01", "close": 10.41, "volume": null}, {"date": "2023-06-02", "close": 10.45, "volume": 8277.0}, {"date": "2023-06-05", "close": 10.42, "volume": 5448.0}, {"date": "2023-06-06", "close": 10.4499, "volume": 1662.0}, {"date": "2023-06-07", "close": 10.43, "volume": 490.0}, {"date": "2023-06-08", "close": 10.6188, "volume": 38317.0}, {"date": "2023-06-09", "close": 10.44, "volume": 259.0}, {"date": "2023-06-12", "close": 10.44, "volume": null}, {"date": "2023-06-13", "close": 10.44, "volume": 225.0}, {"date": "2023-06-14", "close": 10.43, "volume": 23883.0}, {"date": "2023-06-15", "close": 10.59, "volume": 16430.0}, {"date": "2023-06-16", "close": 10.49, "volume": 5252.0}, {"date": "2023-06-20", "close": 10.49, "volume": null}, {"date": "2023-06-21", "close": 10.48, "volume": 18974.0}, {"date": "2023-06-22", "close": 10.48, "volume": 844.0}, {"date": "2023-06-23", "close": 10.48, "volume": 517.0}, {"date": "2023-06-26", "close": 10.49, "volume": 441.0}, {"date": "2023-06-27", "close": 10.59, "volume": 7488.0}, {"date": "2023-06-28", "close": 10.59, "volume": null}, {"date": "2023-06-29", "close": 10.48, "volume": 105.0}, {"date": "2023-06-30", "close": 10.48, "volume": 121.0}, {"date": "2023-07-03", "close": 10.5, "volume": 204.0}, {"date": "2023-07-05", "close": 10.48, "volume": 1503.0}, {"date": "2023-07-06", "close": 10.5093, "volume": 200.0}, {"date": "2023-07-07", "close": 10.5093, "volume": null}, {"date": "2023-07-10", "close": 10.5093, "volume": null}, {"date": "2023-07-11", "close": 10.55, "volume": 224.0}, {"date": "2023-07-12", "close": 10.55, "volume": null}, {"date": "2023-07-13", "close": 10.6, "volume": 3468.0}, {"date": "2023-07-14", "close": 10.6, "volume": null}, {"date": "2023-07-17", "close": 10.6, "volume": null}, {"date": "2023-07-18", "close": 10.51, "volume": 351.0}, {"date": "2023-07-19", "close": 10.51, "volume": 1087.0}, {"date": "2023-07-20", "close": 10.51, "volume": null}, {"date": "2023-07-21", "close": 10.6, "volume": 205.0}, {"date": "2023-07-24", "close": 10.55, "volume": 46625.0}, {"date": "2023-07-25", "close": 10.7001, "volume": 58204.0}, {"date": "2023-07-26", "close": 10.7, "volume": 79743.0}, {"date": "2023-07-27", "close": 10.66, "volume": 7894.0}, {"date": "2023-07-28", "close": 10.31, "volume": 13349.0}, {"date": "2023-07-31", "close": 9.75, "volume": 13169.0}, {"date": "2023-08-01", "close": 10.265, "volume": 9376.0}, {"date": "2023-08-02", "close": 9.69, "volume": 24261.0}, {"date": "2023-08-03", "close": 9.5001, "volume": 4657.0}, {"date": "2023-08-04", "close": 10.36, "volume": 6118.0}, {"date": "2023-08-07", "close": 9.81, "volume": 21192.0}, {"date": "2023-08-08", "close": 9.34, "volume": 37853.0}, {"date": "2023-08-09", "close": 9.5559, "volume": 103856.0}, {"date": "2023-08-10", "close": 11.34, "volume": 183276.0}, {"date": "2023-08-11", "close": 12.0, "volume": 193257.0}, {"date": "2023-08-14", "close": 11.51, "volume": 38972.0}, {"date": "2023-08-15", "close": 11.41, "volume": 17197.0}, {"date": "2023-08-16", "close": 11.15, "volume": 16707.0}, {"date": "2023-08-17", "close": 11.41, "volume": 22694.0}, {"date": "2023-08-18", "close": 9.12, "volume": 76735.0}, {"date": "2023-08-21", "close": 8.97, "volume": 20227.0}, {"date": "2023-08-22", "close": 9.98, "volume": 56679.0}, {"date": "2023-08-23", "close": 9.3, "volume": 24271.0}, {"date": "2023-08-24", "close": 7.94, "volume": 63844.0}, {"date": "2023-08-25", "close": 6.77, "volume": 36711.0}, {"date": "2023-08-28", "close": 6.11, "volume": 55363.0}, {"date": "2023-08-29", "close": 7.11, "volume": 78653.0}, {"date": "2023-08-30", "close": 6.7, "volume": 25225.0}, {"date": "2023-08-31", "close": 6.52, "volume": 33979.0}, {"date": "2023-09-01", "close": 6.06, "volume": 100201.0}, {"date": "2023-09-05", "close": 5.6, "volume": 115420.0}, {"date": "2023-09-06", "close": 5.21, "volume": 120164.0}, {"date": "2023-09-07", "close": 5.11, "volume": 31405.0}, {"date": "2023-09-08", "close": 4.75, "volume": 96373.0}, {"date": "2023-09-11", "close": 4.87, "volume": 65596.0}, {"date": "2023-09-12", "close": 4.67, "volume": 66272.0}, {"date": "2023-09-13", "close": 4.655, "volume": 26803.0}, {"date": "2023-09-14", "close": 4.725, "volume": 31150.0}, {"date": "2023-09-15", "close": 5.02, "volume": 44048.0}, {"date": "2023-09-18", "close": 5.09, "volume": 82867.0}, {"date": "2023-09-19", "close": 5.68, "volume": 43724.0}, {"date": "2023-09-20", "close": 5.5, "volume": 18702.0}, {"date": "2023-09-21", "close": 5.59, "volume": 16463.0}, {"date": "2023-09-22", "close": 5.5, "volume": 5382.0}, {"date": "2023-09-25", "close": 5.23, "volume": 60449.0}, {"date": "2023-09-26", "close": 5.14, "volume": 63867.0}, {"date": "2023-09-27", "close": 5.07, "volume": 42407.0}, {"date": "2023-09-28", "close": 5.37, "volume": 34709.0}, {"date": "2023-09-29", "close": 5.12, "volume": 11461.0}, {"date": "2023-10-02", "close": 5.05, "volume": 32328.0}, {"date": "2023-10-03", "close": 5.075, "volume": 19960.0}, {"date": "2023-10-04", "close": 5.1, "volume": 4488.0}, {"date": "2023-10-05", "close": 4.86, "volume": 246490.0}, {"date": "2023-10-06", "close": 4.92, "volume": 101135.0}, {"date": "2023-10-09", "close": 4.95, "volume": 29797.0}, {"date": "2023-10-10", "close": 4.95, "volume": 26855.0}, {"date": "2023-10-11", "close": 4.95, "volume": 19846.0}, {"date": "2023-10-12", "close": 4.98, "volume": 48057.0}, {"date": "2023-10-13", "close": 4.9, "volume": 49272.0}, {"date": "2023-10-16", "close": 4.97, "volume": 22353.0}, {"date": "2023-10-17", "close": 4.85, "volume": 32524.0}, {"date": "2023-10-18", "close": 4.9, "volume": 10435.0}, {"date": "2023-10-19", "close": 4.78, "volume": 27028.0}, {"date": "2023-10-20", "close": 4.85, "volume": 11292.0}, {"date": "2023-10-23", "close": 5.065, "volume": 12968.0}, {"date": "2023-10-24", "close": 4.83, "volume": 10221.0}, {"date": "2023-10-25", "close": 4.84, "volume": 12157.0}, {"date": "2023-10-26", "close": 4.75, "volume": 16016.0}, {"date": "2023-10-27", "close": 4.6, "volume": 2881.0}, {"date": "2023-10-30", "close": 4.6, "volume": 7221.0}, {"date": "2023-10-31", "close": 4.3, "volume": 43831.0}, {"date": "2023-11-01", "close": 4.37, "volume": 20219.0}, {"date": "2023-11-02", "close": 4.11, "volume": 16377.0}, {"date": "2023-11-03", "close": 4.64, "volume": 15633.0}, {"date": "2023-11-06", "close": 4.45, "volume": 15452.0}, {"date": "2023-11-07", "close": 4.21, "volume": 48155.0}, {"date": "2023-11-08", "close": 4.14, "volume": 63456.0}, {"date": "2023-11-09", "close": 3.92, "volume": 104980.0}, {"date": "2023-11-10", "close": 3.99, "volume": 35346.0}, {"date": "2023-11-13", "close": 4.01, "volume": 43086.0}, {"date": "2023-11-14", "close": 4.0, "volume": 17182.0}, {"date": "2023-11-15", "close": 3.92, "volume": 69731.0}, {"date": "2023-11-16", "close": 3.95, "volume": 7387.0}, {"date": "2023-11-17", "close": 3.82, "volume": 13345.0}, {"date": "2023-11-20", "close": 3.73, "volume": 56002.0}, {"date": "2023-11-21", "close": 3.73, "volume": 57570.0}, {"date": "2023-11-22", "close": 3.66, "volume": 18215.0}, {"date": "2023-11-24", "close": 4.0, "volume": 23120.0}, {"date": "2023-11-27", "close": 4.01, "volume": 11147.0}, {"date": "2023-11-28", "close": 4.0, "volume": 19107.0}, {"date": "2023-11-29", "close": 3.96, "volume": 24607.0}, {"date": "2023-11-30", "close": 4.0, "volume": 17573.0}, {"date": "2023-12-01", "close": 3.62, "volume": 22491.0}, {"date": "2023-12-04", "close": 4.0, "volume": 68189.0}, {"date": "2023-12-05", "close": 3.92, "volume": 33310.0}, {"date": "2023-12-06", "close": 4.08, "volume": 11166.0}, {"date": "2023-12-07", "close": 3.97, "volume": 50667.0}, {"date": "2023-12-08", "close": 4.0, "volume": 58512.0}, {"date": "2023-12-11", "close": 5.01, "volume": 82808.0}, {"date": "2023-12-12", "close": 5.1, "volume": 73325.0}, {"date": "2023-12-13", "close": 5.95, "volume": 695613.0}, {"date": "2023-12-14", "close": 7.95, "volume": 1098604.0}, {"date": "2023-12-15", "close": 8.45, "volume": 579434.0}, {"date": "2023-12-18", "close": 8.17, "volume": 144468.0}, {"date": "2023-12-19", "close": 7.92, "volume": 62989.0}, {"date": "2023-12-20", "close": 8.19, "volume": 65072.0}, {"date": "2023-12-21", "close": 8.05, "volume": 62810.0}, {"date": "2023-12-22", "close": 8.75, "volume": 52353.0}, {"date": "2023-12-26", "close": 8.76, "volume": 52760.0}, {"date": "2023-12-27", "close": 9.52, "volume": 109608.0}, {"date": "2023-12-28", "close": 8.68, "volume": 81604.0}, {"date": "2023-12-29", "close": 8.45, "volume": 49991.0}, {"date": "2024-01-02", "close": 8.25, "volume": 62622.0}, {"date": "2024-01-03", "close": 8.09, "volume": 23882.0}, {"date": "2024-01-04", "close": 8.33, "volume": 59481.0}, {"date": "2024-01-05", "close": 8.79, "volume": 23507.0}, {"date": "2024-01-08", "close": 8.985, "volume": 18442.0}, {"date": "2024-01-09", "close": 8.7, "volume": 55172.0}, {"date": "2024-01-10", "close": 8.85, "volume": 43248.0}, {"date": "2024-01-11", "close": 8.81, "volume": 21781.0}, {"date": "2024-01-12", "close": 8.49, "volume": 47899.0}, {"date": "2024-01-16", "close": 9.1, "volume": 30869.0}, {"date": "2024-01-17", "close": 8.7, "volume": 14196.0}, {"date": "2024-01-18", "close": 8.3, "volume": 9693.0}, {"date": "2024-01-19", "close": 8.55, "volume": 5297.0}, {"date": "2024-01-22", "close": 8.79, "volume": 27732.0}, {"date": "2024-01-23", "close": 9.22, "volume": 53181.0}, {"date": "2024-01-24", "close": 9.28, "volume": 29873.0}, {"date": "2024-01-25", "close": 9.01, "volume": 7231.0}, {"date": "2024-01-26", "close": 9.1, "volume": 10732.0}, {"date": "2024-01-29", "close": 9.02, "volume": 18377.0}, {"date": "2024-01-30", "close": 8.97, "volume": 9010.0}, {"date": "2024-01-31", "close": 9.04, "volume": 21631.0}, {"date": "2024-02-01", "close": 8.88, "volume": 17074.0}, {"date": "2024-02-02", "close": 9.08, "volume": 7872.0}, {"date": "2024-02-05", "close": 9.45, "volume": 47819.0}, {"date": "2024-02-06", "close": 9.75, "volume": 31359.0}, {"date": "2024-02-07", "close": 9.68, "volume": 14814.0}, {"date": "2024-02-08", "close": 9.61, "volume": 19159.0}, {"date": "2024-02-09", "close": 9.72, "volume": 16048.0}, {"date": "2024-02-12", "close": 9.5, "volume": 11393.0}, {"date": "2024-02-13", "close": 9.4, "volume": 15080.0}, {"date": "2024-02-14", "close": 9.8, "volume": 25809.0}, {"date": "2024-02-15", "close": 9.58, "volume": 5470.0}, {"date": "2024-02-16", "close": 9.06, "volume": 18895.0}, {"date": "2024-02-20", "close": 9.25, "volume": 5459.0}, {"date": "2024-02-21", "close": 9.06, "volume": 10516.0}, {"date": "2024-02-22", "close": 9.35, "volume": 5815.0}, {"date": "2024-02-23", "close": 9.2, "volume": 6389.0}, {"date": "2024-02-26", "close": 9.15, "volume": 24045.0}, {"date": "2024-02-27", "close": 9.22, "volume": 35638.0}, {"date": "2024-02-28", "close": 9.46, "volume": 11286.0}, {"date": "2024-02-29", "close": 9.54, "volume": 18515.0}, {"date": "2024-03-01", "close": 9.32, "volume": 22014.0}, {"date": "2024-03-04", "close": 9.83, "volume": 37904.0}, {"date": "2024-03-05", "close": 9.89, "volume": 18342.0}, {"date": "2024-03-06", "close": 9.99, "volume": 27560.0}, {"date": "2024-03-07", "close": 9.63, "volume": 29409.0}, {"date": "2024-03-08", "close": 10.0, "volume": 16107.0}, {"date": "2024-03-11", "close": 9.71, "volume": 42391.0}, {"date": "2024-03-12", "close": 9.36, "volume": 80705.0}, {"date": "2024-03-13", "close": 9.31, "volume": 75080.0}, {"date": "2024-03-14", "close": 9.31, "volume": 80260.0}, {"date": "2024-03-15", "close": 9.73, "volume": 34916.0}, {"date": "2024-03-18", "close": 9.58, "volume": 26743.0}, {"date": "2024-03-19", "close": 9.07, "volume": 109775.0}, {"date": "2024-03-20", "close": 9.11, "volume": 51182.0}, {"date": "2024-03-21", "close": 9.47, "volume": 57663.0}, {"date": "2024-03-22", "close": 9.78, "volume": 14496.0}, {"date": "2024-03-25", "close": 9.32, "volume": 103915.0}, {"date": "2024-03-26", "close": 9.32, "volume": 140634.0}, {"date": "2024-03-27", "close": 9.44, "volume": 80083.0}, {"date": "2024-03-28", "close": 9.75, "volume": 15773.0}, {"date": "2024-04-01", "close": 10.25, "volume": 42220.0}, {"date": "2024-04-02", "close": 9.8, "volume": 25351.0}, {"date": "2024-04-03", "close": 9.78, "volume": 19525.0}, {"date": "2024-04-04", "close": 9.8, "volume": 19400.0}, {"date": "2024-04-05", "close": 9.8, "volume": 16640.0}, {"date": "2024-04-08", "close": 10.16, "volume": 28381.0}, {"date": "2024-04-09", "close": 9.8, "volume": 40512.0}, {"date": "2024-04-10", "close": 9.7, "volume": 19660.0}, {"date": "2024-04-11", "close": 9.73, "volume": 34333.0}, {"date": "2024-04-12", "close": 9.43, "volume": 43210.0}, {"date": "2024-04-15", "close": 9.5, "volume": 13342.0}, {"date": "2024-04-16", "close": 9.62, "volume": 20339.0}, {"date": "2024-04-17", "close": 9.72, "volume": 9301.0}, {"date": "2024-04-18", "close": 9.83, "volume": 12789.0}, {"date": "2024-04-19", "close": 9.49, "volume": 8546.0}, {"date": "2024-04-22", "close": 9.84, "volume": 10585.0}, {"date": "2024-04-23", "close": 10.2, "volume": 47472.0}, {"date": "2024-04-24", "close": 10.24, "volume": 15607.0}, {"date": "2024-04-25", "close": 9.93, "volume": 345524.0}, {"date": "2024-04-26", "close": 9.35, "volume": 205822.0}, {"date": "2024-04-29", "close": 9.365, "volume": 145828.0}, {"date": "2024-04-30", "close": 9.31, "volume": 13237.0}, {"date": "2024-05-01", "close": 9.31, "volume": 27289.0}, {"date": "2024-05-02", "close": 9.34, "volume": 17849.0}, {"date": "2024-05-03", "close": 9.62, "volume": 24438.0}, {"date": "2024-05-06", "close": 9.62, "volume": 18217.0}, {"date": "2024-05-07", "close": 9.71, "volume": 23102.0}, {"date": "2024-05-08", "close": 9.66, "volume": 5826.0}, {"date": "2024-05-09", "close": 9.8, "volume": 8227.0}, {"date": "2024-05-10", "close": 9.83, "volume": 14092.0}, {"date": "2024-05-13", "close": 10.24, "volume": 12369.0}, {"date": "2024-05-14", "close": 10.15, "volume": 14619.0}, {"date": "2024-05-15", "close": 9.39, "volume": 37677.0}, {"date": "2024-05-16", "close": 9.7, "volume": 23620.0}, {"date": "2024-05-17", "close": 9.85, "volume": 5095.0}, {"date": "2024-05-20", "close": 10.15, "volume": 13426.0}, {"date": "2024-05-21", "close": 9.97, "volume": 2983.0}, {"date": "2024-05-22", "close": 9.68, "volume": 5297.0}, {"date": "2024-05-23", "close": 9.54, "volume": 11534.0}, {"date": "2024-05-24", "close": 7.56, "volume": 353134.0}, {"date": "2024-05-28", "close": 7.9, "volume": 105591.0}, {"date": "2024-05-29", "close": 7.5, "volume": 29102.0}, {"date": "2024-05-30", "close": 7.44, "volume": 63644.0}, {"date": "2024-05-31", "close": 7.16, "volume": 31998.0}, {"date": "2024-06-03", "close": 7.49, "volume": 24845.0}, {"date": "2024-06-04", "close": 7.36, "volume": 36479.0}, {"date": "2024-06-05", "close": 7.16, "volume": 18636.0}, {"date": "2024-06-06", "close": 6.92, "volume": 61663.0}, {"date": "2024-06-07", "close": 6.51, "volume": 47431.0}, {"date": "2024-06-10", "close": 6.16, "volume": 31206.0}, {"date": "2024-06-11", "close": 5.96, "volume": 24199.0}, {"date": "2024-06-12", "close": 6.03, "volume": 47359.0}, {"date": "2024-06-13", "close": 5.83, "volume": 29085.0}, {"date": "2024-06-14", "close": 5.77, "volume": 23706.0}, {"date": "2024-06-17", "close": 5.92, "volume": 24528.0}, {"date": "2024-06-18", "close": 5.72, "volume": 39045.0}, {"date": "2024-06-20", "close": 5.68, "volume": 46571.0}, {"date": "2024-06-21", "close": 5.69, "volume": 33531.0}, {"date": "2024-06-24", "close": 5.82, "volume": 33364.0}, {"date": "2024-06-25", "close": 5.57, "volume": 30609.0}, {"date": "2024-06-26", "close": 5.65, "volume": 24262.0}, {"date": "2024-06-27", "close": 5.76, "volume": 16778.0}, {"date": "2024-06-28", "close": 5.52, "volume": 45743.0}, {"date": "2024-07-01", "close": 5.33, "volume": 19468.0}, {"date": "2024-07-02", "close": 5.06, "volume": 114362.0}, {"date": "2024-07-03", "close": 5.54, "volume": 21481.0}, {"date": "2024-07-05", "close": 5.81, "volume": 18108.0}, {"date": "2024-07-08", "close": 5.65, "volume": 43147.0}, {"date": "2024-07-09", "close": 5.45, "volume": 24140.0}, {"date": "2024-07-10", "close": 5.31, "volume": 9821.0}, {"date": "2024-07-11", "close": 5.36, "volume": 13417.0}, {"date": "2024-07-12", "close": 5.4, "volume": 25564.0}, {"date": "2024-07-15", "close": 5.212, "volume": 17788.0}, {"date": "2024-07-16", "close": 5.402, "volume": 12192.0}, {"date": "2024-07-17", "close": 5.69, "volume": 15334.0}, {"date": "2024-07-18", "close": 5.55, "volume": 7555.0}, {"date": "2024-07-19", "close": 5.55, "volume": 4222.0}, {"date": "2024-07-22", "close": 5.73, "volume": 11565.0}, {"date": "2024-07-23", "close": 5.695, "volume": 6304.0}, {"date": "2024-07-24", "close": 5.67, "volume": 7790.0}, {"date": "2024-07-25", "close": 5.62, "volume": 6173.0}, {"date": "2024-07-26", "close": 5.7, "volume": 5727.0}, {"date": "2024-07-29", "close": 5.7, "volume": 10147.0}, {"date": "2024-07-30", "close": 5.76, "volume": 32901.0}, {"date": "2024-07-31", "close": 5.7, "volume": 97793.0}, {"date": "2024-08-01", "close": 5.8, "volume": 40083.0}, {"date": "2024-08-02", "close": 5.54, "volume": 38168.0}, {"date": "2024-08-05", "close": 5.77, "volume": 46289.0}, {"date": "2024-08-06", "close": 5.83, "volume": 21029.0}, {"date": "2024-08-07", "close": 5.71, "volume": 1506.0}, {"date": "2024-08-08", "close": 5.67, "volume": 23522.0}, {"date": "2024-08-09", "close": 5.66, "volume": 7852.0}, {"date": "2024-08-12", "close": 5.84, "volume": 6676.0}, {"date": "2024-08-13", "close": 5.75, "volume": 21992.0}, {"date": "2024-08-14", "close": 5.8528, "volume": 64121.0}, {"date": "2024-08-15", "close": 5.89, "volume": 39395.0}, {"date": "2024-08-16", "close": 5.75, "volume": 20197.0}, {"date": "2024-08-19", "close": 5.695, "volume": 261440.0}, {"date": "2024-08-20", "close": 5.58, "volume": 17620.0}, {"date": "2024-08-21", "close": 5.54, "volume": 29062.0}, {"date": "2024-08-22", "close": 5.59, "volume": 22542.0}, {"date": "2024-08-23", "close": 5.615, "volume": 34971.0}, {"date": "2024-08-26", "close": 5.78, "volume": 120682.0}, {"date": "2024-08-27", "close": 5.37, "volume": 154854.0}, {"date": "2024-08-28", "close": 4.99, "volume": 128477.0}, {"date": "2024-08-29", "close": 5.24, "volume": 11965.0}, {"date": "2024-08-30", "close": 5.25, "volume": 34237.0}, {"date": "2024-09-03", "close": 4.98, "volume": 97943.0}, {"date": "2024-09-04", "close": 5.01, "volume": 12810.0}, {"date": "2024-09-05", "close": 5.22, "volume": 173079.0}, {"date": "2024-09-06", "close": 5.0, "volume": 21050.0}, {"date": "2024-09-09", "close": 4.98, "volume": 142728.0}, {"date": "2024-09-10", "close": 4.99, "volume": 31220.0}, {"date": "2024-09-11", "close": 5.01, "volume": 25493.0}, {"date": "2024-09-12", "close": 5.14, "volume": 27082.0}, {"date": "2024-09-13", "close": 4.52, "volume": 168706.0}, {"date": "2024-09-16", "close": 4.67, "volume": 50862.0}, {"date": "2024-09-17", "close": 4.66, "volume": 149356.0}, {"date": "2024-09-18", "close": 4.62, "volume": 41787.0}, {"date": "2024-09-19", "close": 4.59, "volume": 30207.0}, {"date": "2024-09-20", "close": 4.48, "volume": 190306.0}, {"date": "2024-09-23", "close": 4.18, "volume": 23333.0}, {"date": "2024-09-24", "close": 4.05, "volume": 44384.0}, {"date": "2024-09-25", "close": 4.01, "volume": 33439.0}, {"date": "2024-09-26", "close": 4.17, "volume": 18625.0}, {"date": "2024-09-27", "close": 4.45, "volume": 39769.0}, {"date": "2024-09-30", "close": 4.61, "volume": 66776.0}, {"date": "2024-10-01", "close": 4.32, "volume": 45962.0}, {"date": "2024-10-02", "close": 4.45, "volume": 11163.0}, {"date": "2024-10-03", "close": 4.31, "volume": 27953.0}, {"date": "2024-10-04", "close": 4.55, "volume": 16537.0}, {"date": "2024-10-07", "close": 4.44, "volume": 15489.0}, {"date": "2024-10-08", "close": 4.42, "volume": 22748.0}, {"date": "2024-10-09", "close": 4.26, "volume": 32159.0}, {"date": "2024-10-10", "close": 4.24, "volume": 18448.0}, {"date": "2024-10-11", "close": 4.24, "volume": 34857.0}, {"date": "2024-10-14", "close": 4.34, "volume": 41075.0}, {"date": "2024-10-15", "close": 4.46, "volume": 6020.0}, {"date": "2024-10-16", "close": 4.49, "volume": 9400.0}, {"date": "2024-10-17", "close": 4.25, "volume": 46865.0}, {"date": "2024-10-18", "close": 4.19, "volume": 7215.0}, {"date": "2024-10-21", "close": 4.25, "volume": 1957.0}, {"date": "2024-10-22", "close": 4.12, "volume": 11898.0}, {"date": "2024-10-23", "close": 4.03, "volume": 3223.0}, {"date": "2024-10-24", "close": 4.11, "volume": 18697.0}, {"date": "2024-10-25", "close": 4.07, "volume": 8510.0}, {"date": "2024-10-28", "close": 3.99, "volume": 32163.0}, {"date": "2024-10-29", "close": 4.0, "volume": 20090.0}, {"date": "2024-10-30", "close": 3.98, "volume": 31807.0}, {"date": "2024-10-31", "close": 3.97, "volume": 59075.0}, {"date": "2024-11-01", "close": 4.01, "volume": 4946.0}, {"date": "2024-11-04", "close": 3.98, "volume": 21316.0}, {"date": "2024-11-05", "close": 4.0, "volume": 19921.0}, {"date": "2024-11-06", "close": 4.16, "volume": 13682.0}, {"date": "2024-11-07", "close": 4.18, "volume": 15310.0}, {"date": "2024-11-08", "close": 4.23, "volume": 30860.0}, {"date": "2024-11-11", "close": 4.48, "volume": 30421.0}, {"date": "2024-11-12", "close": 4.46, "volume": 67345.0}, {"date": "2024-11-13", "close": 4.5, "volume": 15074.0}, {"date": "2024-11-14", "close": 4.01, "volume": 67259.0}, {"date": "2024-11-15", "close": 3.93, "volume": 27024.0}, {"date": "2024-11-18", "close": 3.67, "volume": 43706.0}, {"date": "2024-11-19", "close": 4.12, "volume": 78066.0}, {"date": "2024-11-20", "close": 4.07, "volume": 14199.0}, {"date": "2024-11-21", "close": 4.43, "volume": 26412.0}, {"date": "2024-11-22", "close": 4.53, "volume": 38153.0}, {"date": "2024-11-25", "close": 4.07, "volume": 68603.0}, {"date": "2024-11-26", "close": 4.32, "volume": 46493.0}, {"date": "2024-11-27", "close": 4.25, "volume": 234458.0}, {"date": "2024-11-29", "close": 4.56, "volume": 12179.0}, {"date": "2024-12-02", "close": 4.24, "volume": 94855.0}, {"date": "2024-12-03", "close": 4.2, "volume": 26130.0}, {"date": "2024-12-04", "close": 4.12, "volume": 85269.0}, {"date": "2024-12-05", "close": 4.15, "volume": 23854.0}, {"date": "2024-12-06", "close": 4.73, "volume": 54957.0}, {"date": "2024-12-09", "close": 4.18, "volume": 62114.0}, {"date": "2024-12-10", "close": 3.85, "volume": 54076.0}, {"date": "2024-12-11", "close": 3.85, "volume": 38438.0}, {"date": "2024-12-12", "close": 3.97, "volume": 34458.0}, {"date": "2024-12-13", "close": 3.91, "volume": 19841.0}, {"date": "2024-12-16", "close": 3.88, "volume": 30930.0}, {"date": "2024-12-17", "close": 3.81, "volume": 16137.0}, {"date": "2024-12-18", "close": 3.76, "volume": 18383.0}, {"date": "2024-12-19", "close": 3.6, "volume": 40022.0}, {"date": "2024-12-20", "close": 4.05, "volume": 88567.0}, {"date": "2024-12-23", "close": 4.13, "volume": 22420.0}, {"date": "2024-12-24", "close": 4.75, "volume": 23517.0}, {"date": "2024-12-26", "close": 4.99, "volume": 118627.0}, {"date": "2024-12-27", "close": 4.84, "volume": 57126.0}, {"date": "2024-12-30", "close": 4.96, "volume": 53146.0}, {"date": "2024-12-31", "close": 5.01, "volume": 23685.0}, {"date": "2025-01-02", "close": 4.98, "volume": 14971.0}, {"date": "2025-01-03", "close": 5.02, "volume": 21981.0}, {"date": "2025-01-06", "close": 5.04, "volume": 12382.0}, {"date": "2025-01-07", "close": 5.15, "volume": 36811.0}, {"date": "2025-01-08", "close": 4.78, "volume": 27585.0}, {"date": "2025-01-10", "close": 5.16, "volume": 41905.0}, {"date": "2025-01-13", "close": 4.9, "volume": 26355.0}, {"date": "2025-01-14", "close": 4.69, "volume": 11146.0}, {"date": "2025-01-15", "close": 4.8, "volume": 5192.0}, {"date": "2025-01-16", "close": 4.83, "volume": 11979.0}, {"date": "2025-01-17", "close": 4.93, "volume": 6884.0}, {"date": "2025-01-21", "close": 4.86, "volume": 14692.0}, {"date": "2025-01-22", "close": 4.9, "volume": 11576.0}, {"date": "2025-01-23", "close": 5.16, "volume": 20654.0}, {"date": "2025-01-24", "close": 5.18, "volume": 14302.0}, {"date": "2025-01-27", "close": 5.3, "volume": 88201.0}, {"date": "2025-01-28", "close": 4.97, "volume": 43464.0}, {"date": "2025-01-29", "close": 4.89, "volume": 20854.0}, {"date": "2025-01-30", "close": 5.11, "volume": 70016.0}, {"date": "2025-01-31", "close": 5.11, "volume": 61366.0}, {"date": "2025-02-03", "close": 5.33, "volume": 47984.0}, {"date": "2025-02-04", "close": 5.35, "volume": 39606.0}, {"date": "2025-02-05", "close": 5.33, "volume": 24843.0}, {"date": "2025-02-06", "close": 5.38, "volume": 18616.0}, {"date": "2025-02-07", "close": 5.57, "volume": 85212.0}, {"date": "2025-02-10", "close": 5.58, "volume": 22161.0}, {"date": "2025-02-11", "close": 5.59, "volume": 38815.0}, {"date": "2025-02-12", "close": 5.61, "volume": 30658.0}, {"date": "2025-02-13", "close": 5.53, "volume": 11929.0}, {"date": "2025-02-14", "close": 5.65, "volume": 19318.0}, {"date": "2025-02-18", "close": 5.69, "volume": 41793.0}, {"date": "2025-02-19", "close": 5.72, "volume": 24127.0}, {"date": "2025-02-20", "close": 5.72, "volume": 31469.0}, {"date": "2025-02-21", "close": 5.77, "volume": 74043.0}, {"date": "2025-02-24", "close": 5.51, "volume": 42043.0}, {"date": "2025-02-25", "close": 5.52, "volume": 101797.0}, {"date": "2025-02-26", "close": 5.55, "volume": 19760.0}, {"date": "2025-02-27", "close": 5.67, "volume": 27254.0}, {"date": "2025-02-28", "close": 5.76, "volume": 54198.0}, {"date": "2025-03-03", "close": 5.65, "volume": 30707.0}, {"date": "2025-03-04", "close": 5.7, "volume": 40590.0}, {"date": "2025-03-05", "close": 5.75, "volume": 8172.0}, {"date": "2025-03-06", "close": 5.66, "volume": 59330.0}, {"date": "2025-03-07", "close": 5.36, "volume": 71685.0}, {"date": "2025-03-10", "close": 4.66, "volume": 31227.0}, {"date": "2025-03-11", "close": 5.09, "volume": 34894.0}, {"date": "2025-03-12", "close": 5.3, "volume": 48061.0}, {"date": "2025-03-13", "close": 5.3, "volume": 17845.0}, {"date": "2025-03-14", "close": 5.26, "volume": 14081.0}, {"date": "2025-03-17", "close": 5.15, "volume": 476289.0}, {"date": "2025-03-18", "close": 5.1, "volume": 11336.0}, {"date": "2025-03-19", "close": 5.29, "volume": 37851.0}, {"date": "2025-03-20", "close": 5.38, "volume": 15130.0}, {"date": "2025-03-21", "close": 5.64, "volume": 83747.0}, {"date": "2025-03-24", "close": 5.67, "volume": 154925.0}, {"date": "2025-03-25", "close": 5.65, "volume": 141907.0}, {"date": "2025-03-26", "close": 5.58, "volume": 31280.0}, {"date": "2025-03-27", "close": 5.5, "volume": 26645.0}, {"date": "2025-03-28", "close": 5.62, "volume": 16018.0}, {"date": "2025-03-31", "close": 5.52, "volume": 50532.0}, {"date": "2025-04-01", "close": 5.5, "volume": 59712.0}, {"date": "2025-04-02", "close": 5.53, "volume": 35125.0}, {"date": "2025-04-03", "close": 5.22, "volume": 27994.0}, {"date": "2025-04-04", "close": 5.22, "volume": 48049.0}, {"date": "2025-04-07", "close": 5.15, "volume": 19403.0}, {"date": "2025-04-08", "close": 5.49, "volume": 144271.0}, {"date": "2025-04-09", "close": 5.5, "volume": 69952.0}, {"date": "2025-04-10", "close": 5.55, "volume": 24396.0}, {"date": "2025-04-11", "close": 5.51, "volume": 16345.0}, {"date": "2025-04-14", "close": 5.55, "volume": 81355.0}, {"date": "2025-04-15", "close": 5.52, "volume": 17299.0}, {"date": "2025-04-16", "close": 5.73, "volume": 83682.0}, {"date": "2025-04-17", "close": 5.74, "volume": 15582.0}, {"date": "2025-04-21", "close": 5.63, "volume": 12787.0}, {"date": "2025-04-22", "close": 5.7, "volume": 50446.0}, {"date": "2025-04-23", "close": 5.72, "volume": 16497.0}, {"date": "2025-04-24", "close": 5.65, "volume": 19746.0}, {"date": "2025-04-25", "close": 5.73, "volume": 19512.0}, {"date": "2025-04-28", "close": 5.72, "volume": 21747.0}, {"date": "2025-04-29", "close": 5.72, "volume": 12256.0}, {"date": "2025-04-30", "close": 5.13, "volume": 36030.0}, {"date": "2025-05-01", "close": 5.09, "volume": 24694.0}, {"date": "2025-05-02", "close": 5.11, "volume": 54633.0}, {"date": "2025-05-05", "close": 5.12, "volume": 46760.0}, {"date": "2025-05-06", "close": 5.14, "volume": 37722.0}, {"date": "2025-05-07", "close": 5.2, "volume": 22922.0}, {"date": "2025-05-08", "close": 5.19, "volume": 70675.0}, {"date": "2025-05-09", "close": 5.02, "volume": 31325.0}, {"date": "2025-05-12", "close": 5.11, "volume": 20794.0}, {"date": "2025-05-13", "close": 5.07, "volume": 34811.0}, {"date": "2025-05-14", "close": 4.9, "volume": 32733.0}, {"date": "2025-05-15", "close": 5.11, "volume": 36967.0}, {"date": "2025-05-16", "close": 5.14, "volume": 34589.0}, {"date": "2025-05-19", "close": 5.18, "volume": 48818.0}, {"date": "2025-05-20", "close": 5.37, "volume": 35449.0}, {"date": "2025-05-21", "close": 5.44, "volume": 40348.0}, {"date": "2025-05-22", "close": 5.35, "volume": 39851.0}, {"date": "2025-05-23", "close": 5.56, "volume": 48238.0}, {"date": "2025-05-27", "close": 5.59, "volume": 96525.0}, {"date": "2025-05-28", "close": 5.57, "volume": 54427.0}, {"date": "2025-05-29", "close": 5.48, "volume": 35823.0}, {"date": "2025-05-30", "close": 5.0, "volume": 50549.0}, {"date": "2025-06-02", "close": 5.21, "volume": 31154.0}, {"date": "2025-06-03", "close": 5.19, "volume": 24958.0}, {"date": "2025-06-04", "close": 5.16, "volume": 20216.0}, {"date": "2025-06-05", "close": 5.34, "volume": 54312.0}, {"date": "2025-06-06", "close": 5.39, "volume": 48596.0}, {"date": "2025-06-09", "close": 5.59, "volume": 34341.0}, {"date": "2025-06-10", "close": 5.58, "volume": 34836.0}, {"date": "2025-06-11", "close": 5.25, "volume": 40871.0}, {"date": "2025-06-12", "close": 5.5, "volume": 33886.0}, {"date": "2025-06-13", "close": 5.19, "volume": 34602.0}, {"date": "2025-06-16", "close": 5.51, "volume": 27907.0}, {"date": "2025-06-17", "close": 5.19, "volume": 29613.0}, {"date": "2025-06-18", "close": 5.38, "volume": 46348.0}, {"date": "2025-06-20", "close": 5.59, "volume": 364442.0}, {"date": "2025-06-23", "close": 5.29, "volume": 84253.0}, {"date": "2025-06-24", "close": 5.23, "volume": 42321.0}, {"date": "2025-06-25", "close": 5.21, "volume": 55227.0}, {"date": "2025-06-26", "close": 5.07, "volume": 63886.0}, {"date": "2025-06-27", "close": 5.32, "volume": 1815965.0}, {"date": "2025-06-30", "close": 5.45, "volume": 142860.0}, {"date": "2025-07-01", "close": 5.15, "volume": 40913.0}, {"date": "2025-07-02", "close": 4.9, "volume": 72088.0}, {"date": "2025-07-03", "close": 5.07, "volume": 30676.0}, {"date": "2025-07-07", "close": 4.96, "volume": 55126.0}, {"date": "2025-07-08", "close": 5.17, "volume": 67429.0}, {"date": "2025-07-09", "close": 5.01, "volume": 18563.0}, {"date": "2025-07-10", "close": 5.0, "volume": 39629.0}, {"date": "2025-07-11", "close": 4.89, "volume": 27428.0}, {"date": "2025-07-14", "close": 4.98, "volume": 16242.0}, {"date": "2025-07-15", "close": 4.74, "volume": 34905.0}, {"date": "2025-07-16", "close": 4.71, "volume": 32474.0}, {"date": "2025-07-17", "close": 4.72, "volume": 31457.0}, {"date": "2025-07-18", "close": 4.6, "volume": 30922.0}, {"date": "2025-07-21", "close": 4.57, "volume": 47009.0}, {"date": "2025-07-22", "close": 4.5, "volume": 62894.0}, {"date": "2025-07-23", "close": 4.7, "volume": 37523.0}, {"date": "2025-07-24", "close": 4.67, "volume": 27802.0}, {"date": "2025-07-25", "close": 4.56, "volume": 29970.0}, {"date": "2025-07-28", "close": 4.55, "volume": 23492.0}, {"date": "2025-07-29", "close": 4.34, "volume": 72578.0}, {"date": "2025-07-30", "close": 4.43, "volume": 105182.0}, {"date": "2025-07-31", "close": 4.23, "volume": 30393.0}, {"date": "2025-08-01", "close": 4.18, "volume": 60247.0}, {"date": "2025-08-04", "close": 4.2, "volume": 12912.0}, {"date": "2025-08-05", "close": 4.21, "volume": 65150.0}, {"date": "2025-08-06", "close": 3.95, "volume": 142481.0}, {"date": "2025-08-07", "close": 3.67, "volume": 261662.0}, {"date": "2025-08-08", "close": 3.95, "volume": 103135.0}, {"date": "2025-08-11", "close": 3.57, "volume": 110633.0}, {"date": "2025-08-12", "close": 3.65, "volume": 79412.0}, {"date": "2025-08-13", "close": 3.95, "volume": 196292.0}, {"date": "2025-08-14", "close": 3.88, "volume": 31400.0}, {"date": "2025-08-15", "close": 4.55, "volume": 141557.0}, {"date": "2025-08-18", "close": 4.86, "volume": 112146.0}, {"date": "2025-08-19", "close": 4.65, "volume": 131087.0}, {"date": "2025-08-20", "close": 5.12, "volume": 105018.0}, {"date": "2025-08-21", "close": 4.96, "volume": 84326.0}, {"date": "2025-08-22", "close": 5.05, "volume": 166429.0}, {"date": "2025-08-25", "close": 4.93, "volume": 142398.0}, {"date": "2025-08-26", "close": 5.1, "volume": 189561.0}, {"date": "2025-08-27", "close": 5.1, "volume": 173603.0}, {"date": "2025-08-28", "close": 5.11, "volume": 90293.0}, {"date": "2025-08-29", "close": 5.22, "volume": 63222.0}, {"date": "2025-09-02", "close": 5.16, "volume": 75801.0}, {"date": "2025-09-03", "close": 4.98, "volume": 105040.0}, {"date": "2025-09-04", "close": 5.15, "volume": 73775.0}, {"date": "2025-09-05", "close": 4.99, "volume": 74202.0}, {"date": "2025-09-08", "close": 5.01, "volume": 56474.0}, {"date": "2025-09-09", "close": 4.9, "volume": 102526.0}, {"date": "2025-09-10", "close": 4.73, "volume": 77687.0}, {"date": "2025-09-11", "close": 4.68, "volume": 75028.0}, {"date": "2025-09-12", "close": 4.43, "volume": 117301.0}, {"date": "2025-09-15", "close": 4.6, "volume": 51839.0}, {"date": "2025-09-16", "close": 4.73, "volume": 76013.0}, {"date": "2025-09-17", "close": 4.8, "volume": 124475.0}, {"date": "2025-09-18", "close": 4.92, "volume": 134551.0}, {"date": "2025-09-19", "close": 4.9, "volume": 871167.0}, {"date": "2025-09-22", "close": 4.88, "volume": 138504.0}, {"date": "2025-09-23", "close": 4.87, "volume": 152124.0}, {"date": "2025-09-24", "close": 4.84, "volume": 82404.0}, {"date": "2025-09-25", "close": 4.76, "volume": 39551.0}, {"date": "2025-09-26", "close": 4.7, "volume": 27758.0}, {"date": "2025-09-29", "close": 4.67, "volume": 52571.0}, {"date": "2025-09-30", "close": 4.65, "volume": 60432.0}, {"date": "2025-10-01", "close": 4.56, "volume": 53755.0}, {"date": "2025-10-02", "close": 4.52, "volume": 53636.0}, {"date": "2025-10-03", "close": 4.62, "volume": 95699.0}, {"date": "2025-10-06", "close": 4.63, "volume": 55718.0}, {"date": "2025-10-07", "close": 4.78, "volume": 181419.0}, {"date": "2025-10-08", "close": 4.85, "volume": 189177.0}, {"date": "2025-10-09", "close": 4.42, "volume": 263740.0}, {"date": "2025-10-10", "close": 4.32, "volume": 146606.0}, {"date": "2025-10-13", "close": 4.59, "volume": 158098.0}, {"date": "2025-10-14", "close": 4.68, "volume": 145130.0}, {"date": "2025-10-15", "close": 4.54, "volume": 146102.0}, {"date": "2025-10-16", "close": 4.75, "volume": 157392.0}, {"date": "2025-10-17", "close": 5.02, "volume": 212959.0}, {"date": "2025-10-20", "close": 5.28, "volume": 161012.0}, {"date": "2025-10-21", "close": 5.14, "volume": 167836.0}, {"date": "2025-10-22", "close": 5.12, "volume": 94657.0}, {"date": "2025-10-23", "close": 5.13, "volume": 60581.0}, {"date": "2025-10-24", "close": 5.12, "volume": 97318.0}, {"date": "2025-10-27", "close": 5.02, "volume": 77045.0}, {"date": "2025-10-28", "close": 4.91, "volume": 80138.0}, {"date": "2025-10-29", "close": 4.74, "volume": 85307.0}, {"date": "2025-10-30", "close": 4.67, "volume": 51671.0}, {"date": "2025-10-31", "close": 4.74, "volume": 37926.0}, {"date": "2025-11-03", "close": 4.71, "volume": 54105.0}, {"date": "2025-11-04", "close": 4.7, "volume": 44392.0}, {"date": "2025-11-05", "close": 4.45, "volume": 111590.0}, {"date": "2025-11-06", "close": 4.39, "volume": 112109.0}, {"date": "2025-11-07", "close": 4.39, "volume": 64910.0}, {"date": "2025-11-10", "close": 4.0, "volume": 203022.0}, {"date": "2025-11-11", "close": 4.34, "volume": 63965.0}, {"date": "2025-11-12", "close": 4.42, "volume": 73049.0}, {"date": "2025-11-13", "close": 4.39, "volume": 200485.0}, {"date": "2025-11-14", "close": 4.56, "volume": 146824.0}, {"date": "2025-11-17", "close": 4.48, "volume": 62491.0}, {"date": "2025-11-18", "close": 4.6, "volume": 121939.0}, {"date": "2025-11-19", "close": 4.58, "volume": 68370.0}, {"date": "2025-11-20", "close": 4.96, "volume": 169140.0}, {"date": "2025-11-21", "close": 5.07, "volume": 104380.0}, {"date": "2025-11-24", "close": 5.55, "volume": 322870.0}, {"date": "2025-11-25", "close": 6.29, "volume": 254090.0}, {"date": "2025-11-26", "close": 6.47, "volume": 181002.0}, {"date": "2025-11-28", "close": 6.87, "volume": 176520.0}, {"date": "2025-12-01", "close": 7.0, "volume": 280944.0}, {"date": "2025-12-02", "close": 6.45, "volume": 190223.0}, {"date": "2025-12-03", "close": 6.43, "volume": 207878.0}, {"date": "2025-12-04", "close": 6.7, "volume": 95468.0}, {"date": "2025-12-05", "close": 7.06, "volume": 129127.0}, {"date": "2025-12-08", "close": 6.74, "volume": 84730.0}, {"date": "2025-12-09", "close": 6.91, "volume": 139013.0}, {"date": "2025-12-10", "close": 7.25, "volume": 293266.0}, {"date": "2025-12-11", "close": 7.5, "volume": 296534.0}, {"date": "2025-12-12", "close": 7.305, "volume": 185663.0}, {"date": "2025-12-15", "close": 7.31, "volume": 113174.0}, {"date": "2025-12-16", "close": 7.42, "volume": 141657.0}, {"date": "2025-12-17", "close": 7.3, "volume": 136114.0}, {"date": "2025-12-18", "close": 7.28, "volume": 161475.0}, {"date": "2025-12-19", "close": 7.42, "volume": 1689192.0}, {"date": "2025-12-22", "close": 7.46, "volume": 150706.0}, {"date": "2025-12-23", "close": 7.05, "volume": 128327.0}, {"date": "2025-12-24", "close": 7.06, "volume": 32719.0}, {"date": "2025-12-26", "close": 6.87, "volume": 37494.0}, {"date": "2025-12-29", "close": 6.86, "volume": 59398.0}, {"date": "2025-12-30", "close": 6.64, "volume": 53080.0}, {"date": "2025-12-31", "close": 6.98, "volume": 88698.0}, {"date": "2026-01-02", "close": 6.1, "volume": 167068.0}, {"date": "2026-01-05", "close": 6.11, "volume": 182907.0}, {"date": "2026-01-06", "close": 5.89, "volume": 155085.0}, {"date": "2026-01-07", "close": 6.1, "volume": 82801.0}, {"date": "2026-01-08", "close": 6.14, "volume": 83900.0}, {"date": "2026-01-09", "close": 5.8, "volume": 82305.0}, {"date": "2026-01-12", "close": 5.87, "volume": 150984.0}, {"date": "2026-01-13", "close": 5.9, "volume": 126714.0}, {"date": "2026-01-14", "close": 5.83, "volume": 98583.0}, {"date": "2026-01-15", "close": 6.15, "volume": 242891.0}, {"date": "2026-01-16", "close": 5.525, "volume": 165283.0}, {"date": "2026-01-20", "close": 5.26, "volume": 226150.0}, {"date": "2026-01-21", "close": 5.53, "volume": 104533.0}, {"date": "2026-01-22", "close": 5.49, "volume": 156478.0}, {"date": "2026-01-23", "close": 5.44, "volume": 92547.0}, {"date": "2026-01-26", "close": 5.27, "volume": 137002.0}, {"date": "2026-01-27", "close": 5.22, "volume": 100779.0}, {"date": "2026-01-28", "close": 4.95, "volume": 189241.0}, {"date": "2026-01-29", "close": 4.99, "volume": 96882.0}, {"date": "2026-01-30", "close": 4.97, "volume": 130712.0}, {"date": "2026-02-02", "close": 5.11, "volume": 204602.0}, {"date": "2026-02-03", "close": 5.05, "volume": 90149.0}, {"date": "2026-02-04", "close": 4.91, "volume": 108368.0}, {"date": "2026-02-05", "close": 4.68, "volume": 90788.0}, {"date": "2026-02-06", "close": 4.75, "volume": 131201.0}, {"date": "2026-02-09", "close": 4.52, "volume": 130352.0}, {"date": "2026-02-10", "close": 4.55, "volume": 114633.0}, {"date": "2026-02-11", "close": 4.8, "volume": 76857.0}, {"date": "2026-02-12", "close": 4.77, "volume": 55029.0}, {"date": "2026-02-13", "close": 4.87, "volume": 42335.0}, {"date": "2026-02-17", "close": 4.77, "volume": 45469.0}, {"date": "2026-02-18", "close": 4.64, "volume": 87878.0}, {"date": "2026-02-19", "close": 4.61, "volume": 58281.0}, {"date": "2026-02-20", "close": 5.45, "volume": 1310904.0}, {"date": "2026-02-23", "close": 4.99, "volume": 202924.0}, {"date": "2026-02-24", "close": 5.32, "volume": 174078.0}, {"date": "2026-02-25", "close": 5.42, "volume": 99986.0}, {"date": "2026-02-26", "close": 5.38, "volume": 202232.0}, {"date": "2026-02-27", "close": 5.06, "volume": 137504.0}, {"date": "2026-03-02", "close": 5.01, "volume": 152569.0}, {"date": "2026-03-03", "close": 4.94, "volume": 240707.0}, {"date": "2026-03-04", "close": 5.0, "volume": 165587.0}, {"date": "2026-03-05", "close": 4.77, "volume": 248281.0}, {"date": "2026-03-06", "close": 4.465, "volume": 756100.0}, {"date": "2026-03-09", "close": 4.615, "volume": 272156.0}, {"date": "2026-03-10", "close": 4.26, "volume": 178363.0}, {"date": "2026-03-11", "close": 4.16, "volume": 170121.0}, {"date": "2026-03-12", "close": 4.1, "volume": 164265.0}, {"date": "2026-03-13", "close": 4.08, "volume": 170489.0}, {"date": "2026-03-16", "close": 4.12, "volume": 137972.0}, {"date": "2026-03-17", "close": 4.02, "volume": 123464.0}, {"date": "2026-03-18", "close": 3.85, "volume": 252903.0}, {"date": "2026-03-19", "close": 3.86, "volume": 237143.0}, {"date": "2026-03-20", "close": 3.93, "volume": 396263.0}, {"date": "2026-03-23", "close": 3.92, "volume": 236077.0}, {"date": "2026-03-24", "close": 3.89, "volume": 139341.0}, {"date": "2026-03-25", "close": 4.01, "volume": 153903.0}, {"date": "2026-03-26", "close": 3.92, "volume": 182321.0}, {"date": "2026-03-27", "close": 3.85, "volume": 142010.0}, {"date": "2026-03-30", "close": 3.71, "volume": 257290.0}, {"date": "2026-03-31", "close": 4.0, "volume": 185238.0}, {"date": "2026-04-01", "close": 4.18, "volume": 124505.0}, {"date": "2026-04-02", "close": 4.24, "volume": 67565.0}, {"date": "2026-04-06", "close": 4.08, "volume": 175537.0}, {"date": "2026-04-07", "close": 3.96, "volume": 289752.0}, {"date": "2026-04-08", "close": 4.14, "volume": 144550.0}, {"date": "2026-04-09", "close": 4.23, "volume": 98069.0}, {"date": "2026-04-10", "close": 4.22, "volume": 146052.0}, {"date": "2026-04-13", "close": 4.35, "volume": 181195.0}, {"date": "2026-04-14", "close": 4.4, "volume": 130980.0}, {"date": "2026-04-15", "close": 4.49, "volume": 163378.0}, {"date": "2026-04-16", "close": 4.49, "volume": 153884.0}, {"date": "2026-04-17", "close": 4.65, "volume": 224369.0}, {"date": "2026-04-20", "close": 4.6, "volume": 103141.0}, {"date": "2026-04-21", "close": 4.53, "volume": 124893.0}, {"date": "2026-04-22", "close": 4.6, "volume": 109123.0}, {"date": "2026-04-23", "close": 4.63, "volume": 78961.0}, {"date": "2026-04-24", "close": 4.64, "volume": 49969.0}, {"date": "2026-04-27", "close": 4.5, "volume": 117669.0}, {"date": "2026-04-28", "close": 4.49, "volume": 116493.0}, {"date": "2026-04-29", "close": 4.26, "volume": 100887.0}, {"date": "2026-04-30", "close": 4.32, "volume": 140689.0}, {"date": "2026-05-01", "close": 4.39, "volume": 61804.0}, {"date": "2026-05-04", "close": 4.45, "volume": 106920.0}, {"date": "2026-05-05", "close": 4.61, "volume": 77568.0}, {"date": "2026-05-06", "close": 4.55, "volume": 52302.0}, {"date": "2026-05-07", "close": 4.46, "volume": 129390.0}, {"date": "2026-05-08", "close": 4.43, "volume": 89910.0}, {"date": "2026-05-11", "close": 4.54, "volume": 77619.0}, {"date": "2026-05-12", "close": 4.56, "volume": 110541.0}, {"date": "2026-05-13", "close": 2.67, "volume": 6790225.0}, {"date": "2026-05-14", "close": 2.52, "volume": 1617640.0}, {"date": "2026-05-15", "close": 2.68, "volume": 2180795.0}, {"date": "2026-05-18", "close": 3.03, "volume": 789348.0}, {"date": "2026-05-19", "close": 3.15, "volume": 688772.0}, {"date": "2026-05-20", "close": 3.24, "volume": 355659.0}, {"date": "2026-05-21", "close": 3.45, "volume": 580996.0}, {"date": "2026-05-22", "close": 3.26, "volume": 393472.0}, {"date": "2026-05-26", "close": 3.22, "volume": 249559.0}, {"date": "2026-05-27", "close": 3.19, "volume": 278358.0}, {"date": "2026-05-28", "close": 3.27, "volume": 219013.0}, {"date": "2026-05-29", "close": 3.41, "volume": 337190.0}, {"date": "2026-06-01", "close": 3.67, "volume": 292597.0}, {"date": "2026-06-02", "close": 3.335, "volume": 188358.0}, {"date": "2026-06-03", "close": 3.18, "volume": 201603.0}, {"date": "2026-06-04", "close": 3.3, "volume": 272292.0}, {"date": "2026-06-05", "close": 3.17, "volume": 304392.0}, {"date": "2026-06-08", "close": 3.21, "volume": 237997.0}, {"date": "2026-06-09", "close": 3.34, "volume": 171042.0}, {"date": "2026-06-10", "close": 3.55, "volume": 628105.0}, {"date": "2026-06-11", "close": 3.64, "volume": 353052.0}, {"date": "2026-06-12", "close": 3.77, "volume": 324177.0}, {"date": "2026-06-15", "close": 4.2, "volume": 656171.0}, {"date": "2026-06-16", "close": 4.16, "volume": 429994.0}, {"date": "2026-06-17", "close": 3.89, "volume": 237547.0}, {"date": "2026-06-18", "close": 4.08, "volume": 999103.0}, {"date": "2026-06-22", "close": 4.2, "volume": 229136.0}, {"date": "2026-06-23", "close": 4.03, "volume": 223853.0}, {"date": "2026-06-24", "close": 4.16, "volume": 247052.0}, {"date": "2026-06-25", "close": 4.37, "volume": 679779.0}, {"date": "2026-06-26", "close": 4.73, "volume": 3305009.0}, {"date": "2026-06-29", "close": 4.74, "volume": 290483.0}, {"date": "2026-06-30", "close": 4.55, "volume": 186128.0}, {"date": "2026-07-01", "close": 4.46, "volume": 203684.0}, {"date": "2026-07-02", "close": 4.69, "volume": 220998.0}, {"date": "2026-07-06", "close": 4.31, "volume": 246158.0}, {"date": "2026-07-07", "close": 4.07, "volume": 334626.0}, {"date": "2026-07-08", "close": 3.68, "volume": 594691.0}, {"date": "2026-07-09", "close": 3.89, "volume": 343044.0}, {"date": "2026-07-10", "close": 4.14, "volume": 234853.0}, {"date": "2026-07-13", "close": 4.23, "volume": 194286.0}, {"date": "2026-07-14", "close": 4.04, "volume": 265645.0}, {"date": "2026-07-15", "close": 4.1, "volume": 165895.0}, {"date": "2026-07-16", "close": 4.36, "volume": 203728.0}, {"date": "2026-07-17", "close": 4.29, "volume": 145721.0}, {"date": "2026-07-20", "close": 4.31, "volume": 137576.0}, {"date": "2026-07-21", "close": 4.34, "volume": 201816.0}, {"date": "2026-07-22", "close": 4.24, "volume": 248415.0}, {"date": "2026-07-23", "close": 4.27, "volume": 262041.0}, {"date": "2026-07-24", "close": 4.22, "volume": 189756.0}, {"date": "2026-07-27", "close": 4.32, "volume": 94405.0}, {"date": "2026-07-28", "close": 4.33, "volume": 137425.0}, {"date": "2026-07-29", "close": 4.38, "volume": 136802.0}, {"date": "2026-07-30", "close": 4.56, "volume": 113134.0}, {"date": "2026-07-31", "close": 4.54, "volume": 190521.0}, {"date": "2026-08-03", "close": 4.75, "volume": 135156.0}, {"date": "2026-08-04", "close": 4.74, "volume": 357473.0}, {"date": "2026-08-05", "close": 4.62, "volume": 290215.0}, {"date": "2026-08-06", "close": 4.87, "volume": 203821.0}, {"date": "2026-08-07", "close": 5.61, "volume": 700849.0}, {"date": "2026-08-10", "close": 5.58, "volume": 285690.0}, {"date": "2026-08-11", "close": 5.74, "volume": 252189.0}, {"date": "2026-08-12", "close": 5.71, "volume": 141062.0}, {"date": "2026-08-13", "close": 5.63, "volume": 268073.0}, {"date": "2026-08-14", "close": 5.27, "volume": 113804.0}, {"date": "2026-08-17", "close": 5.27, "volume": 93669.0}, {"date": "2026-08-18", "close": 5.4, "volume": 118942.0}, {"date": "2026-08-19", "close": 5.49, "volume": 178249.0}, {"date": "2026-08-20", "close": 5.23, "volume": 74977.0}, {"date": "2026-08-21", "close": 5.27, "volume": 98694.0}, {"date": "2026-08-24", "close": 5.11, "volume": 86911.0}, {"date": "2026-08-25", "close": 5.03, "volume": 174795.0}, {"date": "2026-08-26", "close": 4.93, "volume": 92307.0}, {"date": "2026-08-27", "close": 4.93, "volume": 74622.0}, {"date": "2026-08-28", "close": 4.83, "volume": 79974.0}, {"date": "2026-08-31", "close": 4.95, "volume": 72687.0}, {"date": "2026-09-01", "close": 5.17, "volume": 82574.0}, {"date": "2026-09-02", "close": 5.14, "volume": 250642.0}, {"date": "2026-09-03", "close": 4.98, "volume": 70235.0}, {"date": "2026-09-04", "close": 5.0, "volume": 86871.0}, {"date": "2026-09-08", "close": 4.73, "volume": 129298.0}, {"date": "2026-09-09", "close": 4.76, "volume": 119346.0}, {"date": "2026-09-10", "close": 4.7, "volume": 68473.0}, {"date": "2026-09-11", "close": 4.665, "volume": 100262.0}, {"date": "2026-09-14", "close": 4.77, "volume": 101305.0}, {"date": "2026-09-15", "close": 4.78, "volume": 162496.0}, {"date": "2026-09-16", "close": 4.93, "volume": 156509.0}, {"date": "2026-09-17", "close": 4.9, "volume": 114306.0}, {"date": "2026-09-18", "close": 5.1, "volume": 606959.0}, {"date": "2026-09-21", "close": 4.98, "volume": 161229.0}, {"date": "2026-09-22", "close": 4.93, "volume": 2605575.0}], "refreshing": true}