{"ticker": "ULBI", "overview": {"name": "Ultralife Corporation - 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": "ULBI", "has_prices": true, "as_of": "2026-07-24", "last": 5.3, "prev_close": 5.38, "change": -0.08000000000000007, "change_pct": -0.014869888475836444, "session_volume": 16489.0, "vwap_5": 5.373036517846625, "vwap_20": 5.758444755552192, "vwap_60": 6.472869352891037, "vwap_250": 6.521770208795104, "high_52w": 7.95, "low_52w": 5.05, "avg_volume_20": 27750.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000933430-26-000005", "src": "13DG", "ticker": "ULBI", "cik": "875657", "company": "ULTRALIFE CORP", "company_raw": "ULTRALIFE CORP", "who": "Ultralife Corp", "who_key": "ULTRALIFE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ULTRALIFE CORP moves to a 40.3% activist stake in ULBI", "source_url": "https://www.sec.gov/Archives/edgar/data/875657/0000933430-26-000005-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}], "recent_buys": [], "institutional": [{"id": "13DG-0000933430-26-000005", "src": "13DG", "ticker": "ULBI", "cik": "875657", "company": "ULTRALIFE CORP", "company_raw": "ULTRALIFE CORP", "who": "Ultralife Corp", "who_key": "ULTRALIFE CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ULTRALIFE CORP moves to a 40.3% activist stake in ULBI", "source_url": "https://www.sec.gov/Archives/edgar/data/875657/0000933430-26-000005-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}], "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": "Ultralife Corporation - Common Stock", "new_value": "ULTRALIFE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000875657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000875657", "applied": 1, "detected_at": "2026-10-28T09:29:19.575487"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ULBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.3, "volume": 27450.0}, {"date": "2021-07-28", "close": 8.47, "volume": 36184.0}, {"date": "2021-07-29", "close": 8.2, "volume": 125400.0}, {"date": "2021-07-30", "close": 7.94, "volume": 50666.0}, {"date": "2021-08-02", "close": 7.97, "volume": 29683.0}, {"date": "2021-08-03", "close": 8.06, "volume": 83692.0}, {"date": "2021-08-04", "close": 8.18, "volume": 101820.0}, {"date": "2021-08-05", "close": 8.38, "volume": 104718.0}, {"date": "2021-08-06", "close": 8.6, "volume": 21410.0}, {"date": "2021-08-09", "close": 8.48, "volume": 65836.0}, {"date": "2021-08-10", "close": 8.29, "volume": 32703.0}, {"date": "2021-08-11", "close": 8.35, "volume": 42765.0}, {"date": "2021-08-12", "close": 8.37, "volume": 25287.0}, {"date": "2021-08-13", "close": 8.36, "volume": 19982.0}, {"date": "2021-08-16", "close": 8.29, "volume": 28841.0}, {"date": "2021-08-17", "close": 8.04, "volume": 22577.0}, {"date": "2021-08-18", "close": 8.17, "volume": 34449.0}, {"date": "2021-08-19", "close": 8.11, "volume": 29025.0}, {"date": "2021-08-20", "close": 8.21, "volume": 18253.0}, {"date": "2021-08-23", "close": 8.12, "volume": 33425.0}, {"date": "2021-08-24", "close": 8.1, "volume": 26693.0}, {"date": "2021-08-25", "close": 8.05, "volume": 28095.0}, {"date": "2021-08-26", "close": 8.05, "volume": 7340.0}, {"date": "2021-08-27", "close": 8.02, "volume": 16153.0}, {"date": "2021-08-30", "close": 8.05, "volume": 20047.0}, {"date": "2021-08-31", "close": 8.19, "volume": 25368.0}, {"date": "2021-09-01", "close": 8.24, "volume": 22060.0}, {"date": "2021-09-02", "close": 8.34, "volume": 6818.0}, {"date": "2021-09-03", "close": 8.25, "volume": 25163.0}, {"date": "2021-09-07", "close": 8.23, "volume": 76515.0}, {"date": "2021-09-08", "close": 8.03, "volume": 46966.0}, {"date": "2021-09-09", "close": 8.18, "volume": 35377.0}, {"date": "2021-09-10", "close": 8.03, "volume": 31201.0}, {"date": "2021-09-13", "close": 7.94, "volume": 47481.0}, {"date": "2021-09-14", "close": 7.78, "volume": 50220.0}, {"date": "2021-09-15", "close": 7.51, "volume": 97188.0}, {"date": "2021-09-16", "close": 7.46, "volume": 128645.0}, {"date": "2021-09-17", "close": 7.71, "volume": 207894.0}, {"date": "2021-09-20", "close": 7.26, "volume": 41513.0}, {"date": "2021-09-21", "close": 7.37, "volume": 20258.0}, {"date": "2021-09-22", "close": 7.41, "volume": 27295.0}, {"date": "2021-09-23", "close": 7.46, "volume": 17904.0}, {"date": "2021-09-24", "close": 7.49, "volume": 14238.0}, {"date": "2021-09-27", "close": 7.44, "volume": 34774.0}, {"date": "2021-09-28", "close": 7.27, "volume": 35970.0}, {"date": "2021-09-29", "close": 7.08, "volume": 29015.0}, {"date": "2021-09-30", "close": 7.12, "volume": 20399.0}, {"date": "2021-10-01", "close": 7.1, "volume": 14798.0}, {"date": "2021-10-04", "close": 7.05, "volume": 26440.0}, {"date": "2021-10-05", "close": 7.05, "volume": 51966.0}, {"date": "2021-10-06", "close": 7.12, "volume": 14438.0}, {"date": "2021-10-07", "close": 7.1, "volume": 12472.0}, {"date": "2021-10-08", "close": 7.15, "volume": 6736.0}, {"date": "2021-10-11", "close": 7.09, "volume": 13912.0}, {"date": "2021-10-12", "close": 7.01, "volume": 11761.0}, {"date": "2021-10-13", "close": 7.04, "volume": 9489.0}, {"date": "2021-10-14", "close": 7.15, "volume": 7724.0}, {"date": "2021-10-15", "close": 7.1, "volume": 29654.0}, {"date": "2021-10-18", "close": 6.92, "volume": 32952.0}, {"date": "2021-10-19", "close": 7.04, "volume": 45033.0}, {"date": "2021-10-20", "close": 6.96, "volume": 70646.0}, {"date": "2021-10-21", "close": 7.0, "volume": 21342.0}, {"date": "2021-10-22", "close": 7.0, "volume": 19186.0}, {"date": "2021-10-25", "close": 7.0, "volume": 24151.0}, {"date": "2021-10-26", "close": 7.0, "volume": 27246.0}, {"date": "2021-10-27", "close": 6.9, "volume": 16460.0}, {"date": "2021-10-28", "close": 6.16, "volume": 150973.0}, {"date": "2021-10-29", "close": 6.26, "volume": 55379.0}, {"date": "2021-11-01", "close": 6.31, "volume": 51549.0}, {"date": "2021-11-02", "close": 6.39, "volume": 38800.0}, {"date": "2021-11-03", "close": 6.21, "volume": 37856.0}, {"date": "2021-11-04", "close": 6.11, "volume": 50734.0}, {"date": "2021-11-05", "close": 6.09, "volume": 15516.0}, {"date": "2021-11-08", "close": 5.88, "volume": 67296.0}, {"date": "2021-11-09", "close": 5.85, "volume": 38911.0}, {"date": "2021-11-10", "close": 5.72, "volume": 45773.0}, {"date": "2021-11-11", "close": 5.79, "volume": 36097.0}, {"date": "2021-11-12", "close": 5.72, "volume": 46592.0}, {"date": "2021-11-15", "close": 6.09, "volume": 72522.0}, {"date": "2021-11-16", "close": 6.02, "volume": 22346.0}, {"date": "2021-11-17", "close": 6.02, "volume": 49544.0}, {"date": "2021-11-18", "close": 5.87, "volume": 88174.0}, {"date": "2021-11-19", "close": 5.8, "volume": 24765.0}, {"date": "2021-11-22", "close": 5.71, "volume": 22202.0}, {"date": "2021-11-23", "close": 5.57, "volume": 43701.0}, {"date": "2021-11-24", "close": 5.58, "volume": 30368.0}, {"date": "2021-11-26", "close": 5.53, "volume": 19553.0}, {"date": "2021-11-29", "close": 5.41, "volume": 37466.0}, {"date": "2021-11-30", "close": 5.35, "volume": 48954.0}, {"date": "2021-12-01", "close": 5.27, "volume": 15407.0}, {"date": "2021-12-02", "close": 5.1, "volume": 80396.0}, {"date": "2021-12-03", "close": 5.11, "volume": 137641.0}, {"date": "2021-12-06", "close": 5.12, "volume": 28951.0}, {"date": "2021-12-07", "close": 5.37, "volume": 33159.0}, {"date": "2021-12-08", "close": 5.41, "volume": 21599.0}, {"date": "2021-12-09", "close": 5.41, "volume": 10788.0}, {"date": "2021-12-10", "close": 5.22, "volume": 41534.0}, {"date": "2021-12-13", "close": 5.21, "volume": 41562.0}, {"date": "2021-12-14", "close": 5.3, "volume": 188534.0}, {"date": "2021-12-15", "close": 5.4, "volume": 42760.0}, {"date": "2021-12-16", "close": 5.46, "volume": 24137.0}, {"date": "2021-12-17", "close": 6.05, "volume": 105690.0}, {"date": "2021-12-20", "close": 5.98, "volume": 71409.0}, {"date": "2021-12-21", "close": 6.06, "volume": 52797.0}, {"date": "2021-12-22", "close": 6.09, "volume": 25996.0}, {"date": "2021-12-23", "close": 5.96, "volume": 28455.0}, {"date": "2021-12-27", "close": 6.03, "volume": 120858.0}, {"date": "2021-12-28", "close": 6.16, "volume": 37143.0}, {"date": "2021-12-29", "close": 6.04, "volume": 44038.0}, {"date": "2021-12-30", "close": 6.02, "volume": 20991.0}, {"date": "2021-12-31", "close": 6.04, "volume": 21477.0}, {"date": "2022-01-03", "close": 6.18, "volume": 36747.0}, {"date": "2022-01-04", "close": 6.04, "volume": 18878.0}, {"date": "2022-01-05", "close": 5.96, "volume": 51466.0}, {"date": "2022-01-06", "close": 5.98, "volume": 7126.0}, {"date": "2022-01-07", "close": 5.98, "volume": 13672.0}, {"date": "2022-01-10", "close": 5.92, "volume": 11820.0}, {"date": "2022-01-11", "close": 5.82, "volume": 16789.0}, {"date": "2022-01-12", "close": 5.75, "volume": 18768.0}, {"date": "2022-01-13", "close": 5.79, "volume": 8721.0}, {"date": "2022-01-14", "close": 5.73, "volume": 35894.0}, {"date": "2022-01-18", "close": 5.64, "volume": 51751.0}, {"date": "2022-01-19", "close": 5.48, "volume": 17527.0}, {"date": "2022-01-20", "close": 5.45, "volume": 48808.0}, {"date": "2022-01-21", "close": 5.31, "volume": 41328.0}, {"date": "2022-01-24", "close": 5.19, "volume": 20732.0}, {"date": "2022-01-25", "close": 5.28, "volume": 14181.0}, {"date": "2022-01-26", "close": 5.44, "volume": 19595.0}, {"date": "2022-01-27", "close": 5.4, "volume": 10389.0}, {"date": "2022-01-28", "close": 5.15, "volume": 21756.0}, {"date": "2022-01-31", "close": 5.35, "volume": 6943.0}, {"date": "2022-02-01", "close": 5.45, "volume": 10794.0}, {"date": "2022-02-02", "close": 5.41, "volume": 38840.0}, {"date": "2022-02-03", "close": 5.01, "volume": 75215.0}, {"date": "2022-02-04", "close": 5.01, "volume": 11270.0}, {"date": "2022-02-07", "close": 4.93, "volume": 53766.0}, {"date": "2022-02-08", "close": 4.92, "volume": 39784.0}, {"date": "2022-02-09", "close": 5.03, "volume": 25583.0}, {"date": "2022-02-10", "close": 4.85, "volume": 43886.0}, {"date": "2022-02-11", "close": 4.9, "volume": 41707.0}, {"date": "2022-02-14", "close": 4.8, "volume": 11145.0}, {"date": "2022-02-15", "close": 4.8, "volume": 25449.0}, {"date": "2022-02-16", "close": 4.83, "volume": 12505.0}, {"date": "2022-02-17", "close": 4.79, "volume": 115995.0}, {"date": "2022-02-18", "close": 4.71, "volume": 34045.0}, {"date": "2022-02-22", "close": 4.62, "volume": 29288.0}, {"date": "2022-02-23", "close": 4.52, "volume": 30535.0}, {"date": "2022-02-24", "close": 5.0451, "volume": 212614.0}, {"date": "2022-02-25", "close": 5.35, "volume": 24185.0}, {"date": "2022-02-28", "close": 5.37, "volume": 29317.0}, {"date": "2022-03-01", "close": 5.33, "volume": 24868.0}, {"date": "2022-03-02", "close": 5.55, "volume": 11158.0}, {"date": "2022-03-03", "close": 5.54, "volume": 27163.0}, {"date": "2022-03-04", "close": 5.46, "volume": 12885.0}, {"date": "2022-03-07", "close": 5.29, "volume": 12417.0}, {"date": "2022-03-08", "close": 5.21, "volume": 29212.0}, {"date": "2022-03-09", "close": 5.41, "volume": 12672.0}, {"date": "2022-03-10", "close": 5.29, "volume": 16232.0}, {"date": "2022-03-11", "close": 5.53, "volume": 31487.0}, {"date": "2022-03-14", "close": 5.45, "volume": 30245.0}, {"date": "2022-03-15", "close": 5.49, "volume": 18336.0}, {"date": "2022-03-16", "close": 5.57, "volume": 7231.0}, {"date": "2022-03-17", "close": 5.55, "volume": 13908.0}, {"date": "2022-03-18", "close": 5.29, "volume": 40551.0}, {"date": "2022-03-21", "close": 5.48, "volume": 4186.0}, {"date": "2022-03-22", "close": 5.3, "volume": 14295.0}, {"date": "2022-03-23", "close": 5.29, "volume": 8915.0}, {"date": "2022-03-24", "close": 5.45, "volume": 15661.0}, {"date": "2022-03-25", "close": 5.64, "volume": 56581.0}, {"date": "2022-03-28", "close": 5.4, "volume": 5317.0}, {"date": "2022-03-29", "close": 5.38, "volume": 11128.0}, {"date": "2022-03-30", "close": 5.49, "volume": 3432.0}, {"date": "2022-03-31", "close": 5.37, "volume": 11000.0}, {"date": "2022-04-01", "close": 5.46, "volume": 3977.0}, {"date": "2022-04-04", "close": 5.45, "volume": 4934.0}, {"date": "2022-04-05", "close": 5.34, "volume": 6122.0}, {"date": "2022-04-06", "close": 5.41, "volume": 8461.0}, {"date": "2022-04-07", "close": 5.44, "volume": 3059.0}, {"date": "2022-04-08", "close": 5.16, "volume": 8724.0}, {"date": "2022-04-11", "close": 5.12, "volume": 9134.0}, {"date": "2022-04-12", "close": 5.13, "volume": 10564.0}, {"date": "2022-04-13", "close": 4.99, "volume": 15426.0}, {"date": "2022-04-14", "close": 4.8, "volume": 26019.0}, {"date": "2022-04-18", "close": 4.8, "volume": 18932.0}, {"date": "2022-04-19", "close": 4.88, "volume": 18110.0}, {"date": "2022-04-20", "close": 4.9, "volume": 7567.0}, {"date": "2022-04-21", "close": 4.85, "volume": 5126.0}, {"date": "2022-04-22", "close": 4.8326, "volume": 16668.0}, {"date": "2022-04-25", "close": 4.63, "volume": 11107.0}, {"date": "2022-04-26", "close": 4.59, "volume": 11342.0}, {"date": "2022-04-27", "close": 4.645, "volume": 8591.0}, {"date": "2022-04-28", "close": 4.91, "volume": 50960.0}, {"date": "2022-04-29", "close": 4.94, "volume": 6253.0}, {"date": "2022-05-02", "close": 4.91, "volume": 11768.0}, {"date": "2022-05-03", "close": 4.82, "volume": 29242.0}, {"date": "2022-05-04", "close": 4.92, "volume": 6908.0}, {"date": "2022-05-05", "close": 4.82, "volume": 14122.0}, {"date": "2022-05-06", "close": 4.7654, "volume": 7675.0}, {"date": "2022-05-09", "close": 4.66, "volume": 5282.0}, {"date": "2022-05-10", "close": 4.58, "volume": 11258.0}, {"date": "2022-05-11", "close": 4.52, "volume": 11929.0}, {"date": "2022-05-12", "close": 4.57, "volume": 7842.0}, {"date": "2022-05-13", "close": 4.77, "volume": 11639.0}, {"date": "2022-05-16", "close": 4.62, "volume": 8854.0}, {"date": "2022-05-17", "close": 4.83, "volume": 10338.0}, {"date": "2022-05-18", "close": 4.93, "volume": 4502.0}, {"date": "2022-05-19", "close": 4.91, "volume": 14770.0}, {"date": "2022-05-20", "close": 5.18, "volume": 49915.0}, {"date": "2022-05-23", "close": 5.26, "volume": 17498.0}, {"date": "2022-05-24", "close": 5.1759, "volume": 25811.0}, {"date": "2022-05-25", "close": 5.0, "volume": 8844.0}, {"date": "2022-05-26", "close": 5.0, "volume": 37234.0}, {"date": "2022-05-27", "close": 4.9701, "volume": 20699.0}, {"date": "2022-05-31", "close": 4.83, "volume": 31467.0}, {"date": "2022-06-01", "close": 4.91, "volume": 13385.0}, {"date": "2022-06-02", "close": 4.97, "volume": 15248.0}, {"date": "2022-06-03", "close": 4.87, "volume": 5212.0}, {"date": "2022-06-06", "close": 5.0, "volume": 31415.0}, {"date": "2022-06-07", "close": 5.18, "volume": 47091.0}, {"date": "2022-06-08", "close": 5.3, "volume": 60802.0}, {"date": "2022-06-09", "close": 5.285, "volume": 19344.0}, {"date": "2022-06-10", "close": 4.9088, "volume": 40551.0}, {"date": "2022-06-13", "close": 4.78, "volume": 18697.0}, {"date": "2022-06-14", "close": 4.69, "volume": 9544.0}, {"date": "2022-06-15", "close": 4.87, "volume": 11701.0}, {"date": "2022-06-16", "close": 4.68, "volume": 46609.0}, {"date": "2022-06-17", "close": 4.74, "volume": 78406.0}, {"date": "2022-06-21", "close": 4.88, "volume": 21939.0}, {"date": "2022-06-22", "close": 4.85, "volume": 15767.0}, {"date": "2022-06-23", "close": 4.85, "volume": 15877.0}, {"date": "2022-06-24", "close": 4.99, "volume": 15944.0}, {"date": "2022-06-27", "close": 5.01, "volume": 14543.0}, {"date": "2022-06-28", "close": 4.83, "volume": 2970.0}, {"date": "2022-06-29", "close": 4.75, "volume": 7031.0}, {"date": "2022-06-30", "close": 4.55, "volume": 14017.0}, {"date": "2022-07-01", "close": 4.5, "volume": 15814.0}, {"date": "2022-07-05", "close": 4.52, "volume": 19783.0}, {"date": "2022-07-06", "close": 4.53, "volume": 11334.0}, {"date": "2022-07-07", "close": 4.47, "volume": 11215.0}, {"date": "2022-07-08", "close": 4.41, "volume": 15725.0}, {"date": "2022-07-11", "close": 4.38, "volume": 9886.0}, {"date": "2022-07-12", "close": 4.33, "volume": 7873.0}, {"date": "2022-07-13", "close": 4.33, "volume": 34670.0}, {"date": "2022-07-14", "close": 4.28, "volume": 13478.0}, {"date": "2022-07-15", "close": 4.3, "volume": 6163.0}, {"date": "2022-07-18", "close": 4.32, "volume": 7869.0}, {"date": "2022-07-19", "close": 4.31, "volume": 9626.0}, {"date": "2022-07-20", "close": 4.3, "volume": 11674.0}, {"date": "2022-07-21", "close": 4.31, "volume": 12582.0}, {"date": "2022-07-22", "close": 4.44, "volume": 20640.0}, {"date": "2022-07-25", "close": 4.44, "volume": 15466.0}, {"date": "2022-07-26", "close": 4.42, "volume": 29894.0}, {"date": "2022-07-27", "close": 4.67, "volume": 10109.0}, {"date": "2022-07-28", "close": 4.44, "volume": 21817.0}, {"date": "2022-07-29", "close": 4.48, "volume": 17873.0}, {"date": "2022-08-01", "close": 4.47, "volume": 35464.0}, {"date": "2022-08-02", "close": 4.58, "volume": 84653.0}, {"date": "2022-08-03", "close": 4.64, "volume": 62826.0}, {"date": "2022-08-04", "close": 4.7, "volume": 47747.0}, {"date": "2022-08-05", "close": 4.91, "volume": 38388.0}, {"date": "2022-08-08", "close": 4.84, "volume": 44366.0}, {"date": "2022-08-09", "close": 4.72, "volume": 51431.0}, {"date": "2022-08-10", "close": 4.8, "volume": 20019.0}, {"date": "2022-08-11", "close": 4.79, "volume": 17164.0}, {"date": "2022-08-12", "close": 4.79, "volume": 12489.0}, {"date": "2022-08-15", "close": 4.69, "volume": 27998.0}, {"date": "2022-08-16", "close": 4.6, "volume": 27489.0}, {"date": "2022-08-17", "close": 4.62, "volume": 42782.0}, {"date": "2022-08-18", "close": 4.91, "volume": 58862.0}, {"date": "2022-08-19", "close": 4.77, "volume": 9347.0}, {"date": "2022-08-22", "close": 4.78, "volume": 19873.0}, {"date": "2022-08-23", "close": 4.93, "volume": 26996.0}, {"date": "2022-08-24", "close": 4.96, "volume": 13006.0}, {"date": "2022-08-25", "close": 5.3, "volume": 37038.0}, {"date": "2022-08-26", "close": 5.08, "volume": 25690.0}, {"date": "2022-08-29", "close": 4.98, "volume": 18629.0}, {"date": "2022-08-30", "close": 5.06, "volume": 8639.0}, {"date": "2022-08-31", "close": 5.0, "volume": 16571.0}, {"date": "2022-09-01", "close": 4.81, "volume": 29309.0}, {"date": "2022-09-02", "close": 4.9596, "volume": 13509.0}, {"date": "2022-09-06", "close": 5.05, "volume": 30241.0}, {"date": "2022-09-07", "close": 5.07, "volume": 10335.0}, {"date": "2022-09-08", "close": 5.1, "volume": 7655.0}, {"date": "2022-09-09", "close": 5.0, "volume": 16465.0}, {"date": "2022-09-12", "close": 5.01, "volume": 7238.0}, {"date": "2022-09-13", "close": 5.04, "volume": 25836.0}, {"date": "2022-09-14", "close": 5.0, "volume": 11201.0}, {"date": "2022-09-15", "close": 4.99, "volume": 22985.0}, {"date": "2022-09-16", "close": 4.75, "volume": 22571.0}, {"date": "2022-09-19", "close": 5.24, "volume": 100160.0}, {"date": "2022-09-20", "close": 5.13, "volume": 56685.0}, {"date": "2022-09-21", "close": 5.04, "volume": 13870.0}, {"date": "2022-09-22", "close": 4.88, "volume": 28148.0}, {"date": "2022-09-23", "close": 4.78, "volume": 11091.0}, {"date": "2022-09-26", "close": 4.69, "volume": 13137.0}, {"date": "2022-09-27", "close": 4.65, "volume": 16027.0}, {"date": "2022-09-28", "close": 4.78, "volume": 6189.0}, {"date": "2022-09-29", "close": 4.74, "volume": 9509.0}, {"date": "2022-09-30", "close": 4.81, "volume": 22499.0}, {"date": "2022-10-03", "close": 5.13, "volume": 20613.0}, {"date": "2022-10-04", "close": 5.13, "volume": 11967.0}, {"date": "2022-10-05", "close": 5.02, "volume": 4756.0}, {"date": "2022-10-06", "close": 5.01, "volume": 15201.0}, {"date": "2022-10-07", "close": 4.985, "volume": 19244.0}, {"date": "2022-10-10", "close": 5.02, "volume": 23603.0}, {"date": "2022-10-11", "close": 5.04, "volume": 33379.0}, {"date": "2022-10-12", "close": 5.28, "volume": 17427.0}, {"date": "2022-10-13", "close": 5.4, "volume": 20543.0}, {"date": "2022-10-14", "close": 5.54, "volume": 22741.0}, {"date": "2022-10-17", "close": 5.49, "volume": 8409.0}, {"date": "2022-10-18", "close": 5.44, "volume": 17096.0}, {"date": "2022-10-19", "close": 5.485, "volume": 8786.0}, {"date": "2022-10-20", "close": 5.46, "volume": 10726.0}, {"date": "2022-10-21", "close": 5.5, "volume": 8432.0}, {"date": "2022-10-24", "close": 5.75, "volume": 13788.0}, {"date": "2022-10-25", "close": 5.43, "volume": 33274.0}, {"date": "2022-10-26", "close": 5.18, "volume": 17221.0}, {"date": "2022-10-27", "close": 4.63, "volume": 39819.0}, {"date": "2022-10-28", "close": 4.94, "volume": 16160.0}, {"date": "2022-10-31", "close": 4.95, "volume": 11299.0}, {"date": "2022-11-01", "close": 4.81, "volume": 34120.0}, {"date": "2022-11-02", "close": 4.75, "volume": 5499.0}, {"date": "2022-11-03", "close": 4.65, "volume": 10704.0}, {"date": "2022-11-04", "close": 4.65, "volume": 12663.0}, {"date": "2022-11-07", "close": 4.76, "volume": 12549.0}, {"date": "2022-11-08", "close": 4.65, "volume": 4949.0}, {"date": "2022-11-09", "close": 4.67, "volume": 47023.0}, {"date": "2022-11-10", "close": 4.69, "volume": 30621.0}, {"date": "2022-11-11", "close": 4.62, "volume": 13026.0}, {"date": "2022-11-14", "close": 4.55, "volume": 7163.0}, {"date": "2022-11-15", "close": 4.69, "volume": 8228.0}, {"date": "2022-11-16", "close": 4.66, "volume": 16844.0}, {"date": "2022-11-17", "close": 4.63, "volume": 14650.0}, {"date": "2022-11-18", "close": 4.67, "volume": 14316.0}, {"date": "2022-11-21", "close": 4.64, "volume": 5571.0}, {"date": "2022-11-22", "close": 4.79, "volume": 38436.0}, {"date": "2022-11-23", "close": 4.51, "volume": 94098.0}, {"date": "2022-11-25", "close": 4.38, "volume": 21287.0}, {"date": "2022-11-28", "close": 4.27, "volume": 41263.0}, {"date": "2022-11-29", "close": 4.27, "volume": 37090.0}, {"date": "2022-11-30", "close": 4.18, "volume": 23052.0}, {"date": "2022-12-01", "close": 4.12, "volume": 57542.0}, {"date": "2022-12-02", "close": 4.01, "volume": 42212.0}, {"date": "2022-12-05", "close": 3.99, "volume": 23006.0}, {"date": "2022-12-06", "close": 3.95, "volume": 100602.0}, {"date": "2022-12-07", "close": 3.91, "volume": 75665.0}, {"date": "2022-12-08", "close": 4.2208, "volume": 69574.0}, {"date": "2022-12-09", "close": 4.23, "volume": 17392.0}, {"date": "2022-12-12", "close": 4.35, "volume": 34179.0}, {"date": "2022-12-13", "close": 4.29, "volume": 6296.0}, {"date": "2022-12-14", "close": 3.98, "volume": 199572.0}, {"date": "2022-12-15", "close": 4.04, "volume": 49242.0}, {"date": "2022-12-16", "close": 4.19, "volume": 62865.0}, {"date": "2022-12-19", "close": 3.99, "volume": 49365.0}, {"date": "2022-12-20", "close": 3.97, "volume": 64309.0}, {"date": "2022-12-21", "close": 4.01, "volume": 34262.0}, {"date": "2022-12-22", "close": 4.0, "volume": 26389.0}, {"date": "2022-12-23", "close": 3.89, "volume": 48810.0}, {"date": "2022-12-27", "close": 3.81, "volume": 36206.0}, {"date": "2022-12-28", "close": 3.7, "volume": 37655.0}, {"date": "2022-12-29", "close": 3.785, "volume": 39766.0}, {"date": "2022-12-30", "close": 3.86, "volume": 45088.0}, {"date": "2023-01-03", "close": 3.75, "volume": 16205.0}, {"date": "2023-01-04", "close": 3.87, "volume": 26827.0}, {"date": "2023-01-05", "close": 3.76, "volume": 50416.0}, {"date": "2023-01-06", "close": 3.98, "volume": 56207.0}, {"date": "2023-01-09", "close": 4.03, "volume": 16972.0}, {"date": "2023-01-10", "close": 4.04, "volume": 20682.0}, {"date": "2023-01-11", "close": 4.0, "volume": 10606.0}, {"date": "2023-01-12", "close": 4.06, "volume": 11743.0}, {"date": "2023-01-13", "close": 4.02, "volume": 17403.0}, {"date": "2023-01-17", "close": 3.95, "volume": 27214.0}, {"date": "2023-01-18", "close": 3.9, "volume": 21849.0}, {"date": "2023-01-19", "close": 3.97, "volume": 26589.0}, {"date": "2023-01-20", "close": 3.93, "volume": 17186.0}, {"date": "2023-01-23", "close": 3.95, "volume": 15500.0}, {"date": "2023-01-24", "close": 3.94, "volume": 29010.0}, {"date": "2023-01-25", "close": 4.03, "volume": 15005.0}, {"date": "2023-01-26", "close": 4.0, "volume": 16306.0}, {"date": "2023-01-27", "close": 3.9905, "volume": 19510.0}, {"date": "2023-01-30", "close": 3.95, "volume": 9150.0}, {"date": "2023-01-31", "close": 4.07, "volume": 23032.0}, {"date": "2023-02-01", "close": 4.1, "volume": 29080.0}, {"date": "2023-02-02", "close": 4.18, "volume": 39724.0}, {"date": "2023-02-03", "close": 4.15, "volume": 14554.0}, {"date": "2023-02-06", "close": 4.1, "volume": 13006.0}, {"date": "2023-02-07", "close": 4.11, "volume": 35054.0}, {"date": "2023-02-08", "close": 4.11, "volume": 6512.0}, {"date": "2023-02-09", "close": 4.05, "volume": 3541.0}, {"date": "2023-02-10", "close": 4.04, "volume": 5076.0}, {"date": "2023-02-13", "close": 4.07, "volume": 16862.0}, {"date": "2023-02-14", "close": 4.02, "volume": 14913.0}, {"date": "2023-02-15", "close": 4.03, "volume": 9760.0}, {"date": "2023-02-16", "close": 4.0, "volume": 5976.0}, {"date": "2023-02-17", "close": 4.05, "volume": 4838.0}, {"date": "2023-02-21", "close": 4.06, "volume": 21448.0}, {"date": "2023-02-22", "close": 4.07, "volume": 24451.0}, {"date": "2023-02-23", "close": 4.2, "volume": 7033.0}, {"date": "2023-02-24", "close": 4.1, "volume": 10775.0}, {"date": "2023-02-27", "close": 4.04, "volume": 11813.0}, {"date": "2023-02-28", "close": 4.04, "volume": 7011.0}, {"date": "2023-03-01", "close": 4.03, "volume": 9664.0}, {"date": "2023-03-02", "close": 3.99, "volume": 57198.0}, {"date": "2023-03-03", "close": 4.05, "volume": 46566.0}, {"date": "2023-03-06", "close": 3.98, "volume": 44179.0}, {"date": "2023-03-07", "close": 3.9, "volume": 24122.0}, {"date": "2023-03-08", "close": 4.1, "volume": 27656.0}, {"date": "2023-03-09", "close": 4.1, "volume": 19624.0}, {"date": "2023-03-10", "close": 4.09, "volume": 60970.0}, {"date": "2023-03-13", "close": 4.04, "volume": 45298.0}, {"date": "2023-03-14", "close": 4.09, "volume": 23675.0}, {"date": "2023-03-15", "close": 4.05, "volume": 22579.0}, {"date": "2023-03-16", "close": 4.17, "volume": 9531.0}, {"date": "2023-03-17", "close": 4.03, "volume": 56043.0}, {"date": "2023-03-20", "close": 4.06, "volume": 6225.0}, {"date": "2023-03-21", "close": 4.04, "volume": 36292.0}, {"date": "2023-03-22", "close": 3.96, "volume": 22494.0}, {"date": "2023-03-23", "close": 3.92, "volume": 18505.0}, {"date": "2023-03-24", "close": 3.93, "volume": 3848.0}, {"date": "2023-03-27", "close": 3.9, "volume": 16215.0}, {"date": "2023-03-28", "close": 3.88, "volume": 6037.0}, {"date": "2023-03-29", "close": 3.88, "volume": 15606.0}, {"date": "2023-03-30", "close": 3.97, "volume": 4765.0}, {"date": "2023-03-31", "close": 4.02, "volume": 44466.0}, {"date": "2023-04-03", "close": 4.05, "volume": 4780.0}, {"date": "2023-04-04", "close": 3.96, "volume": 7257.0}, {"date": "2023-04-05", "close": 3.92, "volume": 12359.0}, {"date": "2023-04-06", "close": 3.89, "volume": 6842.0}, {"date": "2023-04-10", "close": 4.01, "volume": 29690.0}, {"date": "2023-04-11", "close": 3.93, "volume": 18132.0}, {"date": "2023-04-12", "close": 4.05, "volume": 8229.0}, {"date": "2023-04-13", "close": 4.12, "volume": 11132.0}, {"date": "2023-04-14", "close": 4.09, "volume": 7860.0}, {"date": "2023-04-17", "close": 4.03, "volume": 10715.0}, {"date": "2023-04-18", "close": 4.04, "volume": 6618.0}, {"date": "2023-04-19", "close": 4.03, "volume": 10278.0}, {"date": "2023-04-20", "close": 4.04, "volume": 13544.0}, {"date": "2023-04-21", "close": 4.06, "volume": 1576.0}, {"date": "2023-04-24", "close": 4.05, "volume": 6124.0}, {"date": "2023-04-25", "close": 4.06, "volume": 4814.0}, {"date": "2023-04-26", "close": 4.055, "volume": 19783.0}, {"date": "2023-04-27", "close": 4.16, "volume": 46316.0}, {"date": "2023-04-28", "close": 4.2, "volume": 17789.0}, {"date": "2023-05-01", "close": 4.12, "volume": 9433.0}, {"date": "2023-05-02", "close": 4.01, "volume": 18242.0}, {"date": "2023-05-03", "close": 4.0, "volume": 17558.0}, {"date": "2023-05-04", "close": 4.06, "volume": 9257.0}, {"date": "2023-05-05", "close": 4.08, "volume": 9006.0}, {"date": "2023-05-08", "close": 3.94, "volume": 10614.0}, {"date": "2023-05-09", "close": 4.02, "volume": 9185.0}, {"date": "2023-05-10", "close": 4.05, "volume": 7955.0}, {"date": "2023-05-11", "close": 4.11, "volume": 29146.0}, {"date": "2023-05-12", "close": 4.22, "volume": 14470.0}, {"date": "2023-05-15", "close": 4.2, "volume": 10265.0}, {"date": "2023-05-16", "close": 4.2, "volume": 950.0}, {"date": "2023-05-17", "close": 4.29, "volume": 9336.0}, {"date": "2023-05-18", "close": 4.4, "volume": 36793.0}, {"date": "2023-05-19", "close": 4.42, "volume": 6161.0}, {"date": "2023-05-22", "close": 4.41, "volume": 2181.0}, {"date": "2023-05-23", "close": 4.37, "volume": 6404.0}, {"date": "2023-05-24", "close": 4.35, "volume": 14807.0}, {"date": "2023-05-25", "close": 4.27, "volume": 16684.0}, {"date": "2023-05-26", "close": 4.26, "volume": 10908.0}, {"date": "2023-05-30", "close": 4.2, "volume": 12051.0}, {"date": "2023-05-31", "close": 4.21, "volume": 12510.0}, {"date": "2023-06-01", "close": 4.32, "volume": 31259.0}, {"date": "2023-06-02", "close": 4.58, "volume": 67000.0}, {"date": "2023-06-05", "close": 4.64, "volume": 17910.0}, {"date": "2023-06-06", "close": 4.57, "volume": 13523.0}, {"date": "2023-06-07", "close": 4.71, "volume": 13244.0}, {"date": "2023-06-08", "close": 4.73, "volume": 4719.0}, {"date": "2023-06-09", "close": 4.67, "volume": 12077.0}, {"date": "2023-06-12", "close": 4.92, "volume": 61753.0}, {"date": "2023-06-13", "close": 4.83, "volume": 75507.0}, {"date": "2023-06-14", "close": 5.035, "volume": 50240.0}, {"date": "2023-06-15", "close": 5.13, "volume": 81831.0}, {"date": "2023-06-16", "close": 4.95, "volume": 32711.0}, {"date": "2023-06-20", "close": 4.99, "volume": 19260.0}, {"date": "2023-06-21", "close": 5.07, "volume": 18780.0}, {"date": "2023-06-22", "close": 4.99, "volume": 19877.0}, {"date": "2023-06-23", "close": 4.75, "volume": 36889.0}, {"date": "2023-06-26", "close": 4.66, "volume": 22183.0}, {"date": "2023-06-27", "close": 4.65, "volume": 6956.0}, {"date": "2023-06-28", "close": 4.64, "volume": 15504.0}, {"date": "2023-06-29", "close": 4.85, "volume": 32653.0}, {"date": "2023-06-30", "close": 4.84, "volume": 17626.0}, {"date": "2023-07-03", "close": 4.93, "volume": 7952.0}, {"date": "2023-07-05", "close": 4.89, "volume": 14093.0}, {"date": "2023-07-06", "close": 4.89, "volume": 21171.0}, {"date": "2023-07-07", "close": 4.92, "volume": 11273.0}, {"date": "2023-07-10", "close": 4.89, "volume": 10048.0}, {"date": "2023-07-11", "close": 4.89, "volume": 9476.0}, {"date": "2023-07-12", "close": 5.07, "volume": 34318.0}, {"date": "2023-07-13", "close": 5.15, "volume": 36949.0}, {"date": "2023-07-14", "close": 4.995, "volume": 10515.0}, {"date": "2023-07-17", "close": 4.99, "volume": 17172.0}, {"date": "2023-07-18", "close": 5.11, "volume": 8133.0}, {"date": "2023-07-19", "close": 5.07, "volume": 15003.0}, {"date": "2023-07-20", "close": 5.02, "volume": 5769.0}, {"date": "2023-07-21", "close": 5.0, "volume": 6997.0}, {"date": "2023-07-24", "close": 4.95, "volume": 15858.0}, {"date": "2023-07-25", "close": 4.85, "volume": 13948.0}, {"date": "2023-07-26", "close": 4.93, "volume": 12842.0}, {"date": "2023-07-27", "close": 7.52, "volume": 8945220.0}, {"date": "2023-07-28", "close": 7.72, "volume": 650565.0}, {"date": "2023-07-31", "close": 8.19, "volume": 335492.0}, {"date": "2023-08-01", "close": 8.42, "volume": 276103.0}, {"date": "2023-08-02", "close": 8.4, "volume": 133592.0}, {"date": "2023-08-03", "close": 8.38, "volume": 89861.0}, {"date": "2023-08-04", "close": 8.13, "volume": 125240.0}, {"date": "2023-08-07", "close": 8.69, "volume": 152046.0}, {"date": "2023-08-08", "close": 8.88, "volume": 105056.0}, {"date": "2023-08-09", "close": 8.54, "volume": 93370.0}, {"date": "2023-08-10", "close": 8.39, "volume": 80074.0}, {"date": "2023-08-11", "close": 8.32, "volume": 31332.0}, {"date": "2023-08-14", "close": 8.12, "volume": 112915.0}, {"date": "2023-08-15", "close": 8.24, "volume": 70058.0}, {"date": "2023-08-16", "close": 8.16, "volume": 32669.0}, {"date": "2023-08-17", "close": 8.0, "volume": 24054.0}, {"date": "2023-08-18", "close": 8.18, "volume": 82423.0}, {"date": "2023-08-21", "close": 8.02, "volume": 87266.0}, {"date": "2023-08-22", "close": 10.43, "volume": 747385.0}, {"date": "2023-08-23", "close": 9.51, "volume": 280936.0}, {"date": "2023-08-24", "close": 9.015, "volume": 137922.0}, {"date": "2023-08-25", "close": 9.24, "volume": 121859.0}, {"date": "2023-08-28", "close": 9.55, "volume": 135351.0}, {"date": "2023-08-29", "close": 9.33, "volume": 192076.0}, {"date": "2023-08-30", "close": 9.52, "volume": 66819.0}, {"date": "2023-08-31", "close": 9.47, "volume": 66182.0}, {"date": "2023-09-01", "close": 10.0, "volume": 365665.0}, {"date": "2023-09-05", "close": 9.81, "volume": 186903.0}, {"date": "2023-09-06", "close": 9.7, "volume": 99907.0}, {"date": "2023-09-07", "close": 10.04, "volume": 218703.0}, {"date": "2023-09-08", "close": 9.61, "volume": 78055.0}, {"date": "2023-09-11", "close": 10.28, "volume": 178920.0}, {"date": "2023-09-12", "close": 10.29, "volume": 269149.0}, {"date": "2023-09-13", "close": 9.97, "volume": 126838.0}, {"date": "2023-09-14", "close": 10.13, "volume": 85756.0}, {"date": "2023-09-15", "close": 10.35, "volume": 300517.0}, {"date": "2023-09-18", "close": 10.03, "volume": 151009.0}, {"date": "2023-09-19", "close": 9.6, "volume": 154732.0}, {"date": "2023-09-20", "close": 9.46, "volume": 71933.0}, {"date": "2023-09-21", "close": 9.26, "volume": 57214.0}, {"date": "2023-09-22", "close": 9.48, "volume": 57207.0}, {"date": "2023-09-25", "close": 9.6, "volume": 72310.0}, {"date": "2023-09-26", "close": 9.5, "volume": 57039.0}, {"date": "2023-09-27", "close": 9.45, "volume": 35546.0}, {"date": "2023-09-28", "close": 9.55, "volume": 72425.0}, {"date": "2023-09-29", "close": 9.76, "volume": 95006.0}, {"date": "2023-10-02", "close": 11.37, "volume": 473481.0}, {"date": "2023-10-03", "close": 10.63, "volume": 188426.0}, {"date": "2023-10-04", "close": 10.58, "volume": 143186.0}, {"date": "2023-10-05", "close": 9.77, "volume": 148452.0}, {"date": "2023-10-06", "close": 9.83, "volume": 61904.0}, {"date": "2023-10-09", "close": 9.88, "volume": 55892.0}, {"date": "2023-10-10", "close": 10.43, "volume": 120549.0}, {"date": "2023-10-11", "close": 10.23, "volume": 62215.0}, {"date": "2023-10-12", "close": 10.05, "volume": 57064.0}, {"date": "2023-10-13", "close": 10.67, "volume": 224904.0}, {"date": "2023-10-16", "close": 11.18, "volume": 271011.0}, {"date": "2023-10-17", "close": 11.37, "volume": 257511.0}, {"date": "2023-10-18", "close": 10.8, "volume": 83697.0}, {"date": "2023-10-19", "close": 10.4, "volume": 81258.0}, {"date": "2023-10-20", "close": 10.24, "volume": 71184.0}, {"date": "2023-10-23", "close": 10.13, "volume": 84799.0}, {"date": "2023-10-24", "close": 9.77, "volume": 122930.0}, {"date": "2023-10-25", "close": 9.2, "volume": 194654.0}, {"date": "2023-10-26", "close": 7.4, "volume": 474226.0}, {"date": "2023-10-27", "close": 7.15, "volume": 135995.0}, {"date": "2023-10-30", "close": 7.23, "volume": 140004.0}, {"date": "2023-10-31", "close": 7.42, "volume": 144147.0}, {"date": "2023-11-01", "close": 7.44, "volume": 118872.0}, {"date": "2023-11-02", "close": 8.15, "volume": 135319.0}, {"date": "2023-11-03", "close": 8.31, "volume": 72496.0}, {"date": "2023-11-06", "close": 8.09, "volume": 80461.0}, {"date": "2023-11-07", "close": 8.02, "volume": 59497.0}, {"date": "2023-11-08", "close": 7.79, "volume": 61586.0}, {"date": "2023-11-09", "close": 7.58, "volume": 55310.0}, {"date": "2023-11-10", "close": 7.59, "volume": 81641.0}, {"date": "2023-11-13", "close": 7.98, "volume": 35281.0}, {"date": "2023-11-14", "close": 8.27, "volume": 46359.0}, {"date": "2023-11-15", "close": 7.93, "volume": 90446.0}, {"date": "2023-11-16", "close": 7.37, "volume": 93268.0}, {"date": "2023-11-17", "close": 7.38, "volume": 86732.0}, {"date": "2023-11-20", "close": 7.47, "volume": 78962.0}, {"date": "2023-11-21", "close": 7.22, "volume": 79503.0}, {"date": "2023-11-22", "close": 7.3, "volume": 39624.0}, {"date": "2023-11-24", "close": 7.53, "volume": 27860.0}, {"date": "2023-11-27", "close": 7.11, "volume": 116032.0}, {"date": "2023-11-28", "close": 7.09, "volume": 72821.0}, {"date": "2023-11-29", "close": 7.35, "volume": 59789.0}, {"date": "2023-11-30", "close": 7.49, "volume": 37175.0}, {"date": "2023-12-01", "close": 7.53, "volume": 82166.0}, {"date": "2023-12-04", "close": 7.41, "volume": 59429.0}, {"date": "2023-12-05", "close": 6.84, "volume": 70974.0}, {"date": "2023-12-06", "close": 6.8, "volume": 73772.0}, {"date": "2023-12-07", "close": 6.93, "volume": 85844.0}, {"date": "2023-12-08", "close": 7.15, "volume": 50254.0}, {"date": "2023-12-11", "close": 7.15, "volume": 39461.0}, {"date": "2023-12-12", "close": 7.08, "volume": 23248.0}, {"date": "2023-12-13", "close": 7.06, "volume": 27756.0}, {"date": "2023-12-14", "close": 7.38, "volume": 44487.0}, {"date": "2023-12-15", "close": 7.21, "volume": 76718.0}, {"date": "2023-12-18", "close": 6.81, "volume": 86974.0}, {"date": "2023-12-19", "close": 6.73, "volume": 102829.0}, {"date": "2023-12-20", "close": 6.68, "volume": 72651.0}, {"date": "2023-12-21", "close": 7.1, "volume": 45874.0}, {"date": "2023-12-22", "close": 7.07, "volume": 31377.0}, {"date": "2023-12-26", "close": 7.08, "volume": 93118.0}, {"date": "2023-12-27", "close": 7.08, "volume": 44615.0}, {"date": "2023-12-28", "close": 7.03, "volume": 40028.0}, {"date": "2023-12-29", "close": 6.82, "volume": 41899.0}, {"date": "2024-01-02", "close": 6.63, "volume": 43806.0}, {"date": "2024-01-03", "close": 6.52, "volume": 75536.0}, {"date": "2024-01-04", "close": 6.57, "volume": 29453.0}, {"date": "2024-01-05", "close": 6.475, "volume": 43330.0}, {"date": "2024-01-08", "close": 6.86, "volume": 76294.0}, {"date": "2024-01-09", "close": 7.16, "volume": 176334.0}, {"date": "2024-01-10", "close": 7.24, "volume": 47614.0}, {"date": "2024-01-11", "close": 7.16, "volume": 52056.0}, {"date": "2024-01-12", "close": 7.39, "volume": 47816.0}, {"date": "2024-01-16", "close": 7.09, "volume": 37555.0}, {"date": "2024-01-17", "close": 7.02, "volume": 26719.0}, {"date": "2024-01-18", "close": 6.98, "volume": 35343.0}, {"date": "2024-01-19", "close": 7.09, "volume": 44761.0}, {"date": "2024-01-22", "close": 7.26, "volume": 83896.0}, {"date": "2024-01-23", "close": 7.08, "volume": 39584.0}, {"date": "2024-01-24", "close": 7.05, "volume": 49995.0}, {"date": "2024-01-25", "close": 7.35, "volume": 23797.0}, {"date": "2024-01-26", "close": 7.21, "volume": 21259.0}, {"date": "2024-01-29", "close": 7.21, "volume": 23581.0}, {"date": "2024-01-30", "close": 7.34, "volume": 37247.0}, {"date": "2024-01-31", "close": 7.07, "volume": 22944.0}, {"date": "2024-02-01", "close": 7.02, "volume": 29930.0}, {"date": "2024-02-02", "close": 7.11, "volume": 24643.0}, {"date": "2024-02-05", "close": 6.91, "volume": 34755.0}, {"date": "2024-02-06", "close": 6.93, "volume": 37206.0}, {"date": "2024-02-07", "close": 6.85, "volume": 42677.0}, {"date": "2024-02-08", "close": 7.19, "volume": 21098.0}, {"date": "2024-02-09", "close": 7.87, "volume": 85802.0}, {"date": "2024-02-12", "close": 7.72, "volume": 52222.0}, {"date": "2024-02-13", "close": 7.38, "volume": 25815.0}, {"date": "2024-02-14", "close": 7.9, "volume": 56269.0}, {"date": "2024-02-15", "close": 9.36, "volume": 294134.0}, {"date": "2024-02-16", "close": 9.2, "volume": 97652.0}, {"date": "2024-02-20", "close": 8.82, "volume": 85998.0}, {"date": "2024-02-21", "close": 9.41, "volume": 70369.0}, {"date": "2024-02-22", "close": 9.39, "volume": 66426.0}, {"date": "2024-02-23", "close": 9.13, "volume": 40284.0}, {"date": "2024-02-26", "close": 9.25, "volume": 51246.0}, {"date": "2024-02-27", "close": 9.25, "volume": 59956.0}, {"date": "2024-02-28", "close": 9.05, "volume": 30419.0}, {"date": "2024-02-29", "close": 9.04, "volume": 22334.0}, {"date": "2024-03-01", "close": 9.7, "volume": 141414.0}, {"date": "2024-03-04", "close": 9.66, "volume": 66529.0}, {"date": "2024-03-05", "close": 9.38, "volume": 36260.0}, {"date": "2024-03-06", "close": 9.69, "volume": 41271.0}, {"date": "2024-03-07", "close": 9.75, "volume": 26957.0}, {"date": "2024-03-08", "close": 9.76, "volume": 29789.0}, {"date": "2024-03-11", "close": 9.79, "volume": 138701.0}, {"date": "2024-03-12", "close": 8.71, "volume": 142743.0}, {"date": "2024-03-13", "close": 8.51, "volume": 98530.0}, {"date": "2024-03-14", "close": 8.85, "volume": 54834.0}, {"date": "2024-03-15", "close": 8.42, "volume": 188585.0}, {"date": "2024-03-18", "close": 8.66, "volume": 70341.0}, {"date": "2024-03-19", "close": 9.09, "volume": 38848.0}, {"date": "2024-03-20", "close": 9.31, "volume": 50418.0}, {"date": "2024-03-21", "close": 9.5, "volume": 50024.0}, {"date": "2024-03-22", "close": 9.21, "volume": 23017.0}, {"date": "2024-03-25", "close": 9.2, "volume": 56840.0}, {"date": "2024-03-26", "close": 8.9, "volume": 27839.0}, {"date": "2024-03-27", "close": 9.03, "volume": 35121.0}, {"date": "2024-03-28", "close": 8.81, "volume": 37305.0}, {"date": "2024-04-01", "close": 9.96, "volume": 220835.0}, {"date": "2024-04-02", "close": 9.55, "volume": 72229.0}, {"date": "2024-04-03", "close": 9.63, "volume": 45114.0}, {"date": "2024-04-04", "close": 9.25, "volume": 36187.0}, {"date": "2024-04-05", "close": 9.28, "volume": 31058.0}, {"date": "2024-04-08", "close": 9.58, "volume": 57845.0}, {"date": "2024-04-09", "close": 9.05, "volume": 96736.0}, {"date": "2024-04-10", "close": 8.84, "volume": 48210.0}, {"date": "2024-04-11", "close": 8.9, "volume": 22832.0}, {"date": "2024-04-12", "close": 8.96, "volume": 32292.0}, {"date": "2024-04-15", "close": 8.6, "volume": 40038.0}, {"date": "2024-04-16", "close": 8.91, "volume": 46710.0}, {"date": "2024-04-17", "close": 8.78, "volume": 48154.0}, {"date": "2024-04-18", "close": 8.81, "volume": 24478.0}, {"date": "2024-04-19", "close": 8.67, "volume": 30041.0}, {"date": "2024-04-22", "close": 8.69, "volume": 80798.0}, {"date": "2024-04-23", "close": 8.41, "volume": 50506.0}, {"date": "2024-04-24", "close": 8.73, "volume": 46509.0}, {"date": "2024-04-25", "close": 10.71, "volume": 511764.0}, {"date": "2024-04-26", "close": 11.39, "volume": 253864.0}, {"date": "2024-04-29", "close": 11.54, "volume": 275462.0}, {"date": "2024-04-30", "close": 11.7, "volume": 211320.0}, {"date": "2024-05-01", "close": 11.97, "volume": 119737.0}, {"date": "2024-05-02", "close": 12.56, "volume": 216255.0}, {"date": "2024-05-03", "close": 12.55, "volume": 92617.0}, {"date": "2024-05-06", "close": 13.25, "volume": 228160.0}, {"date": "2024-05-07", "close": 12.65, "volume": 107427.0}, {"date": "2024-05-08", "close": 13.06, "volume": 126117.0}, {"date": "2024-05-09", "close": 12.66, "volume": 107036.0}, {"date": "2024-05-10", "close": 12.33, "volume": 82768.0}, {"date": "2024-05-13", "close": 12.33, "volume": 109292.0}, {"date": "2024-05-14", "close": 11.45, "volume": 203371.0}, {"date": "2024-05-15", "close": 11.87, "volume": 95759.0}, {"date": "2024-05-16", "close": 11.65, "volume": 63365.0}, {"date": "2024-05-17", "close": 11.25, "volume": 80033.0}, {"date": "2024-05-20", "close": 11.19, "volume": 137011.0}, {"date": "2024-05-21", "close": 11.73, "volume": 73102.0}, {"date": "2024-05-22", "close": 11.58, "volume": 56403.0}, {"date": "2024-05-23", "close": 11.36, "volume": 53178.0}, {"date": "2024-05-24", "close": 11.3, "volume": 62591.0}, {"date": "2024-05-28", "close": 12.06, "volume": 136436.0}, {"date": "2024-05-29", "close": 11.86, "volume": 63939.0}, {"date": "2024-05-30", "close": 11.46, "volume": 80416.0}, {"date": "2024-05-31", "close": 11.64, "volume": 57220.0}, {"date": "2024-06-03", "close": 11.33, "volume": 71342.0}, {"date": "2024-06-04", "close": 11.17, "volume": 63350.0}, {"date": "2024-06-05", "close": 11.15, "volume": 58260.0}, {"date": "2024-06-06", "close": 10.93, "volume": 73012.0}, {"date": "2024-06-07", "close": 10.9, "volume": 57598.0}, {"date": "2024-06-10", "close": 10.92, "volume": 76009.0}, {"date": "2024-06-11", "close": 10.55, "volume": 62973.0}, {"date": "2024-06-12", "close": 10.71, "volume": 53700.0}, {"date": "2024-06-13", "close": 10.48, "volume": 66529.0}, {"date": "2024-06-14", "close": 10.14, "volume": 58880.0}, {"date": "2024-06-17", "close": 10.19, "volume": 79273.0}, {"date": "2024-06-18", "close": 10.1, "volume": 66338.0}, {"date": "2024-06-20", "close": 9.96, "volume": 82966.0}, {"date": "2024-06-21", "close": 10.0, "volume": 65390.0}, {"date": "2024-06-24", "close": 9.8, "volume": 144593.0}, {"date": "2024-06-25", "close": 9.48, "volume": 124504.0}, {"date": "2024-06-26", "close": 10.33, "volume": 138472.0}, {"date": "2024-06-27", "close": 10.36, "volume": 146471.0}, {"date": "2024-06-28", "close": 10.62, "volume": 1349578.0}, {"date": "2024-07-01", "close": 10.25, "volume": 120965.0}, {"date": "2024-07-02", "close": 10.63, "volume": 130300.0}, {"date": "2024-07-03", "close": 10.46, "volume": 44289.0}, {"date": "2024-07-05", "close": 10.2, "volume": 85363.0}, {"date": "2024-07-08", "close": 10.9, "volume": 109355.0}, {"date": "2024-07-09", "close": 10.69, "volume": 76647.0}, {"date": "2024-07-10", "close": 10.42, "volume": 69441.0}, {"date": "2024-07-11", "close": 10.92, "volume": 68998.0}, {"date": "2024-07-12", "close": 11.11, "volume": 65077.0}, {"date": "2024-07-15", "close": 11.03, "volume": 81061.0}, {"date": "2024-07-16", "close": 11.76, "volume": 112730.0}, {"date": "2024-07-17", "close": 11.69, "volume": 97346.0}, {"date": "2024-07-18", "close": 11.15, "volume": 70481.0}, {"date": "2024-07-19", "close": 10.94, "volume": 45938.0}, {"date": "2024-07-22", "close": 11.78, "volume": 76322.0}, {"date": "2024-07-23", "close": 11.94, "volume": 64298.0}, {"date": "2024-07-24", "close": 11.37, "volume": 84746.0}, {"date": "2024-07-25", "close": 10.91, "volume": 151456.0}, {"date": "2024-07-26", "close": 11.02, "volume": 88430.0}, {"date": "2024-07-29", "close": 10.7, "volume": 113433.0}, {"date": "2024-07-30", "close": 10.9, "volume": 72445.0}, {"date": "2024-07-31", "close": 11.98, "volume": 179047.0}, {"date": "2024-08-01", "close": 11.11, "volume": 87254.0}, {"date": "2024-08-02", "close": 10.81, "volume": 142289.0}, {"date": "2024-08-05", "close": 10.15, "volume": 81046.0}, {"date": "2024-08-06", "close": 10.08, "volume": 38164.0}, {"date": "2024-08-07", "close": 9.99, "volume": 46655.0}, {"date": "2024-08-08", "close": 10.32, "volume": 36139.0}, {"date": "2024-08-09", "close": 10.09, "volume": 41774.0}, {"date": "2024-08-12", "close": 10.08, "volume": 44093.0}, {"date": "2024-08-13", "close": 10.3, "volume": 26307.0}, {"date": "2024-08-14", "close": 10.12, "volume": 28748.0}, {"date": "2024-08-15", "close": 10.52, "volume": 56623.0}, {"date": "2024-08-16", "close": 10.37, "volume": 58989.0}, {"date": "2024-08-19", "close": 10.47, "volume": 61763.0}, {"date": "2024-08-20", "close": 10.31, "volume": 29422.0}, {"date": "2024-08-21", "close": 10.41, "volume": 29469.0}, {"date": "2024-08-22", "close": 10.625, "volume": 38233.0}, {"date": "2024-08-23", "close": 11.17, "volume": 56891.0}, {"date": "2024-08-26", "close": 10.88, "volume": 45624.0}, {"date": "2024-08-27", "close": 10.55, "volume": 64625.0}, {"date": "2024-08-28", "close": 10.6, "volume": 40410.0}, {"date": "2024-08-29", "close": 10.75, "volume": 24786.0}, {"date": "2024-08-30", "close": 10.46, "volume": 40139.0}, {"date": "2024-09-03", "close": 9.65, "volume": 84627.0}, {"date": "2024-09-04", "close": 9.67, "volume": 98232.0}, {"date": "2024-09-05", "close": 9.6, "volume": 19027.0}, {"date": "2024-09-06", "close": 9.23, "volume": 43474.0}, {"date": "2024-09-09", "close": 9.29, "volume": 47290.0}, {"date": "2024-09-10", "close": 9.34, "volume": 28781.0}, {"date": "2024-09-11", "close": 9.43, "volume": 39160.0}, {"date": "2024-09-12", "close": 9.36, "volume": 37533.0}, {"date": "2024-09-13", "close": 9.55, "volume": 37326.0}, {"date": "2024-09-16", "close": 9.38, "volume": 30209.0}, {"date": "2024-09-17", "close": 9.51, "volume": 39708.0}, {"date": "2024-09-18", "close": 9.38, "volume": 46185.0}, {"date": "2024-09-19", "close": 9.58, "volume": 36327.0}, {"date": "2024-09-20", "close": 9.26, "volume": 78430.0}, {"date": "2024-09-23", "close": 9.37, "volume": 41496.0}, {"date": "2024-09-24", "close": 9.14, "volume": 43640.0}, {"date": "2024-09-25", "close": 9.09, "volume": 36000.0}, {"date": "2024-09-26", "close": 9.37, "volume": 47898.0}, {"date": "2024-09-27", "close": 9.05, "volume": 234404.0}, {"date": "2024-09-30", "close": 9.04, "volume": 289774.0}, {"date": "2024-10-01", "close": 9.24, "volume": 97072.0}, {"date": "2024-10-02", "close": 9.77, "volume": 115394.0}, {"date": "2024-10-03", "close": 9.52, "volume": 49543.0}, {"date": "2024-10-04", "close": 9.61, "volume": 67342.0}, {"date": "2024-10-07", "close": 9.3, "volume": 96989.0}, {"date": "2024-10-08", "close": 9.15, "volume": 46845.0}, {"date": "2024-10-09", "close": 9.14, "volume": 38838.0}, {"date": "2024-10-10", "close": 8.96, "volume": 52512.0}, {"date": "2024-10-11", "close": 9.16, "volume": 35233.0}, {"date": "2024-10-14", "close": 9.0, "volume": 43948.0}, {"date": "2024-10-15", "close": 8.85, "volume": 34720.0}, {"date": "2024-10-16", "close": 9.09, "volume": 59352.0}, {"date": "2024-10-17", "close": 9.21, "volume": 38161.0}, {"date": "2024-10-18", "close": 9.1, "volume": 31079.0}, {"date": "2024-10-21", "close": 8.85, "volume": 43961.0}, {"date": "2024-10-22", "close": 8.9, "volume": 54392.0}, {"date": "2024-10-23", "close": 8.67, "volume": 31988.0}, {"date": "2024-10-24", "close": 8.58, "volume": 26636.0}, {"date": "2024-10-25", "close": 8.82, "volume": 35349.0}, {"date": "2024-10-28", "close": 8.77, "volume": 30278.0}, {"date": "2024-10-29", "close": 8.74, "volume": 25932.0}, {"date": "2024-10-30", "close": 8.87, "volume": 23000.0}, {"date": "2024-10-31", "close": 8.41, "volume": 39407.0}, {"date": "2024-11-01", "close": 8.55, "volume": 68672.0}, {"date": "2024-11-04", "close": 8.71, "volume": 28392.0}, {"date": "2024-11-05", "close": 9.02, "volume": 43687.0}, {"date": "2024-11-06", "close": 9.48, "volume": 70972.0}, {"date": "2024-11-07", "close": 9.28, "volume": 53595.0}, {"date": "2024-11-08", "close": 7.98, "volume": 386629.0}, {"date": "2024-11-11", "close": 7.95, "volume": 123678.0}, {"date": "2024-11-12", "close": 8.0, "volume": 96755.0}, {"date": "2024-11-13", "close": 7.75, "volume": 33891.0}, {"date": "2024-11-14", "close": 7.67, "volume": 48995.0}, {"date": "2024-11-15", "close": 7.36, "volume": 102985.0}, {"date": "2024-11-18", "close": 7.54, "volume": 64277.0}, {"date": "2024-11-19", "close": 7.31, "volume": 52380.0}, {"date": "2024-11-20", "close": 7.18, "volume": 78706.0}, {"date": "2024-11-21", "close": 7.32, "volume": 65444.0}, {"date": "2024-11-22", "close": 7.63, "volume": 45450.0}, {"date": "2024-11-25", "close": 7.54, "volume": 126187.0}, {"date": "2024-11-26", "close": 7.81, "volume": 57992.0}, {"date": "2024-11-27", "close": 7.61, "volume": 35346.0}, {"date": "2024-11-29", "close": 7.67, "volume": 31337.0}, {"date": "2024-12-02", "close": 7.77, "volume": 42980.0}, {"date": "2024-12-03", "close": 7.78, "volume": 44361.0}, {"date": "2024-12-04", "close": 7.82, "volume": 37411.0}, {"date": "2024-12-05", "close": 7.71, "volume": 34262.0}, {"date": "2024-12-06", "close": 7.58, "volume": 24494.0}, {"date": "2024-12-09", "close": 7.71, "volume": 48495.0}, {"date": "2024-12-10", "close": 7.75, "volume": 40362.0}, {"date": "2024-12-11", "close": 7.98, "volume": 76796.0}, {"date": "2024-12-12", "close": 7.82, "volume": 61318.0}, {"date": "2024-12-13", "close": 7.77, "volume": 55789.0}, {"date": "2024-12-16", "close": 7.82, "volume": 53956.0}, {"date": "2024-12-17", "close": 7.76, "volume": 45272.0}, {"date": "2024-12-18", "close": 7.45, "volume": 71978.0}, {"date": "2024-12-19", "close": 7.28, "volume": 62867.0}, {"date": "2024-12-20", "close": 7.29, "volume": 84036.0}, {"date": "2024-12-23", "close": 7.21, "volume": 38811.0}, {"date": "2024-12-24", "close": 7.27, "volume": 31164.0}, {"date": "2024-12-26", "close": 7.4, "volume": 37416.0}, {"date": "2024-12-27", "close": 7.29, "volume": 46380.0}, {"date": "2024-12-30", "close": 7.25, "volume": 73052.0}, {"date": "2024-12-31", "close": 7.45, "volume": 98767.0}, {"date": "2025-01-02", "close": 7.39, "volume": 80278.0}, {"date": "2025-01-03", "close": 7.61, "volume": 48772.0}, {"date": "2025-01-06", "close": 7.57, "volume": 61135.0}, {"date": "2025-01-07", "close": 7.6, "volume": 53717.0}, {"date": "2025-01-08", "close": 7.39, "volume": 32952.0}, {"date": "2025-01-10", "close": 7.38, "volume": 46961.0}, {"date": "2025-01-13", "close": 7.55, "volume": 40026.0}, {"date": "2025-01-14", "close": 7.76, "volume": 40264.0}, {"date": "2025-01-15", "close": 7.89, "volume": 42315.0}, {"date": "2025-01-16", "close": 7.8, "volume": 45432.0}, {"date": "2025-01-17", "close": 7.82, "volume": 39377.0}, {"date": "2025-01-21", "close": 8.25, "volume": 81427.0}, {"date": "2025-01-22", "close": 8.13, "volume": 44414.0}, {"date": "2025-01-23", "close": 8.22, "volume": 41179.0}, {"date": "2025-01-24", "close": 8.02, "volume": 28215.0}, {"date": "2025-01-27", "close": 8.07, "volume": 63853.0}, {"date": "2025-01-28", "close": 7.88, "volume": 41142.0}, {"date": "2025-01-29", "close": 7.77, "volume": 33953.0}, {"date": "2025-01-30", "close": 7.75, "volume": 22732.0}, {"date": "2025-01-31", "close": 7.58, "volume": 37191.0}, {"date": "2025-02-03", "close": 7.32, "volume": 41270.0}, {"date": "2025-02-04", "close": 7.35, "volume": 43690.0}, {"date": "2025-02-05", "close": 7.14, "volume": 72251.0}, {"date": "2025-02-06", "close": 7.43, "volume": 33439.0}, {"date": "2025-02-07", "close": 7.45, "volume": 42749.0}, {"date": "2025-02-10", "close": 7.82, "volume": 70284.0}, {"date": "2025-02-11", "close": 7.45, "volume": 60167.0}, {"date": "2025-02-12", "close": 7.25, "volume": 64209.0}, {"date": "2025-02-13", "close": 7.44, "volume": 41408.0}, {"date": "2025-02-14", "close": 7.16, "volume": 27722.0}, {"date": "2025-02-18", "close": 7.22, "volume": 61649.0}, {"date": "2025-02-19", "close": 7.11, "volume": 54955.0}, {"date": "2025-02-20", "close": 6.85, "volume": 75345.0}, {"date": "2025-02-21", "close": 6.66, "volume": 48420.0}, {"date": "2025-02-24", "close": 6.51, "volume": 44529.0}, {"date": "2025-02-25", "close": 6.5, "volume": 68967.0}, {"date": "2025-02-26", "close": 6.61, "volume": 40746.0}, {"date": "2025-02-27", "close": 6.28, "volume": 41445.0}, {"date": "2025-02-28", "close": 6.27, "volume": 39725.0}, {"date": "2025-03-03", "close": 5.9, "volume": 110796.0}, {"date": "2025-03-04", "close": 5.87, "volume": 78488.0}, {"date": "2025-03-05", "close": 6.02, "volume": 41240.0}, {"date": "2025-03-06", "close": 6.01, "volume": 32743.0}, {"date": "2025-03-07", "close": 6.06, "volume": 20008.0}, {"date": "2025-03-10", "close": 5.85, "volume": 56789.0}, {"date": "2025-03-11", "close": 5.76, "volume": 53744.0}, {"date": "2025-03-12", "close": 5.65, "volume": 69966.0}, {"date": "2025-03-13", "close": 5.34, "volume": 54709.0}, {"date": "2025-03-14", "close": 5.515, "volume": 66747.0}, {"date": "2025-03-17", "close": 5.75, "volume": 49853.0}, {"date": "2025-03-18", "close": 5.58, "volume": 48250.0}, {"date": "2025-03-19", "close": 5.67, "volume": 30678.0}, {"date": "2025-03-20", "close": 5.51, "volume": 36626.0}, {"date": "2025-03-21", "close": 5.47, "volume": 63488.0}, {"date": "2025-03-24", "close": 5.5, "volume": 56435.0}, {"date": "2025-03-25", "close": 5.4, "volume": 35749.0}, {"date": "2025-03-26", "close": 5.41, "volume": 42753.0}, {"date": "2025-03-27", "close": 5.47, "volume": 35805.0}, {"date": "2025-03-28", "close": 5.46, "volume": 52419.0}, {"date": "2025-03-31", "close": 5.38, "volume": 65934.0}, {"date": "2025-04-01", "close": 5.05, "volume": 164014.0}, {"date": "2025-04-02", "close": 4.88, "volume": 96710.0}, {"date": "2025-04-03", "close": 4.45, "volume": 115569.0}, {"date": "2025-04-04", "close": 4.52, "volume": 84964.0}, {"date": "2025-04-07", "close": 4.62, "volume": 115501.0}, {"date": "2025-04-08", "close": 4.33, "volume": 115144.0}, {"date": "2025-04-09", "close": 4.89, "volume": 99562.0}, {"date": "2025-04-10", "close": 4.65, "volume": 44889.0}, {"date": "2025-04-11", "close": 4.72, "volume": 60958.0}, {"date": "2025-04-14", "close": 4.4, "volume": 70466.0}, {"date": "2025-04-15", "close": 4.41, "volume": 67493.0}, {"date": "2025-04-16", "close": 4.22, "volume": 98283.0}, {"date": "2025-04-17", "close": 4.28, "volume": 58655.0}, {"date": "2025-04-21", "close": 4.13, "volume": 65760.0}, {"date": "2025-04-22", "close": 4.28, "volume": 56159.0}, {"date": "2025-04-23", "close": 4.44, "volume": 94415.0}, {"date": "2025-04-24", "close": 4.58, "volume": 60404.0}, {"date": "2025-04-25", "close": 4.59, "volume": 64940.0}, {"date": "2025-04-28", "close": 4.49, "volume": 49088.0}, {"date": "2025-04-29", "close": 4.68, "volume": 98381.0}, {"date": "2025-04-30", "close": 4.48, "volume": 88705.0}, {"date": "2025-05-01", "close": 4.4, "volume": 45128.0}, {"date": "2025-05-02", "close": 4.4, "volume": 62321.0}, {"date": "2025-05-05", "close": 4.53, "volume": 42487.0}, {"date": "2025-05-06", "close": 4.51, "volume": 29793.0}, {"date": "2025-05-07", "close": 4.59, "volume": 43535.0}, {"date": "2025-05-08", "close": 4.88, "volume": 52733.0}, {"date": "2025-05-09", "close": 5.05, "volume": 105407.0}, {"date": "2025-05-12", "close": 5.29, "volume": 64186.0}, {"date": "2025-05-13", "close": 5.52, "volume": 85794.0}, {"date": "2025-05-14", "close": 5.52, "volume": 67977.0}, {"date": "2025-05-15", "close": 5.92, "volume": 65387.0}, {"date": "2025-05-16", "close": 5.73, "volume": 77194.0}, {"date": "2025-05-19", "close": 5.61, "volume": 77829.0}, {"date": "2025-05-20", "close": 5.56, "volume": 44382.0}, {"date": "2025-05-21", "close": 5.39, "volume": 84107.0}, {"date": "2025-05-22", "close": 5.53, "volume": 46146.0}, {"date": "2025-05-23", "close": 5.46, "volume": 60897.0}, {"date": "2025-05-27", "close": 6.115, "volume": 149534.0}, {"date": "2025-05-28", "close": 6.8, "volume": 216414.0}, {"date": "2025-05-29", "close": 6.66, "volume": 108946.0}, {"date": "2025-05-30", "close": 6.67, "volume": 113381.0}, {"date": "2025-06-02", "close": 6.72, "volume": 65006.0}, {"date": "2025-06-03", "close": 7.25, "volume": 119922.0}, {"date": "2025-06-04", "close": 7.48, "volume": 108405.0}, {"date": "2025-06-05", "close": 7.85, "volume": 169495.0}, {"date": "2025-06-06", "close": 7.695, "volume": 141919.0}, {"date": "2025-06-09", "close": 7.87, "volume": 108238.0}, {"date": "2025-06-10", "close": 7.82, "volume": 117253.0}, {"date": "2025-06-11", "close": 7.45, "volume": 110718.0}, {"date": "2025-06-12", "close": 7.83, "volume": 112727.0}, {"date": "2025-06-13", "close": 7.74, "volume": 123445.0}, {"date": "2025-06-16", "close": 8.13, "volume": 302534.0}, {"date": "2025-06-17", "close": 8.3, "volume": 138633.0}, {"date": "2025-06-18", "close": 8.11, "volume": 134347.0}, {"date": "2025-06-20", "close": 8.13, "volume": 94176.0}, {"date": "2025-06-23", "close": 8.43, "volume": 156951.0}, {"date": "2025-06-24", "close": 8.05, "volume": 113909.0}, {"date": "2025-06-25", "close": 8.2, "volume": 161799.0}, {"date": "2025-06-26", "close": 8.16, "volume": 83928.0}, {"date": "2025-06-27", "close": 8.1, "volume": 1388493.0}, {"date": "2025-06-30", "close": 8.98, "volume": 274687.0}, {"date": "2025-07-01", "close": 9.02, "volume": 136853.0}, {"date": "2025-07-02", "close": 8.8, "volume": 64447.0}, {"date": "2025-07-03", "close": 9.07, "volume": 87966.0}, {"date": "2025-07-07", "close": 8.79, "volume": 68372.0}, {"date": "2025-07-08", "close": 8.79, "volume": 38294.0}, {"date": "2025-07-09", "close": 8.75, "volume": 29666.0}, {"date": "2025-07-10", "close": 8.81, "volume": 40319.0}, {"date": "2025-07-11", "close": 8.62, "volume": 25652.0}, {"date": "2025-07-14", "close": 8.65, "volume": 50596.0}, {"date": "2025-07-15", "close": 8.56, "volume": 65067.0}, {"date": "2025-07-16", "close": 8.6, "volume": 41071.0}, {"date": "2025-07-17", "close": 8.83, "volume": 74283.0}, {"date": "2025-07-18", "close": 8.69, "volume": 38545.0}, {"date": "2025-07-21", "close": 9.13, "volume": 100328.0}, {"date": "2025-07-22", "close": 9.11, "volume": 91869.0}, {"date": "2025-07-23", "close": 9.0, "volume": 32981.0}, {"date": "2025-07-24", "close": 8.75, "volume": 34468.0}, {"date": "2025-07-25", "close": 8.62, "volume": 32249.0}, {"date": "2025-07-28", "close": 8.66, "volume": 27860.0}, {"date": "2025-07-29", "close": 8.58, "volume": 48817.0}, {"date": "2025-07-30", "close": 8.21, "volume": 45954.0}, {"date": "2025-07-31", "close": 7.97, "volume": 61864.0}, {"date": "2025-08-01", "close": 7.73, "volume": 53399.0}, {"date": "2025-08-04", "close": 8.2, "volume": 32173.0}, {"date": "2025-08-05", "close": 8.23, "volume": 43072.0}, {"date": "2025-08-06", "close": 8.16, "volume": 125244.0}, {"date": "2025-08-07", "close": 6.77, "volume": 239209.0}, {"date": "2025-08-08", "close": 6.59, "volume": 93556.0}, {"date": "2025-08-11", "close": 6.8, "volume": 50976.0}, {"date": "2025-08-12", "close": 6.86, "volume": 65380.0}, {"date": "2025-08-13", "close": 6.845, "volume": 23496.0}, {"date": "2025-08-14", "close": 6.65, "volume": 31949.0}, {"date": "2025-08-15", "close": 6.51, "volume": 22330.0}, {"date": "2025-08-18", "close": 6.6, "volume": 61229.0}, {"date": "2025-08-19", "close": 6.65, "volume": 84028.0}, {"date": "2025-08-20", "close": 6.6, "volume": 57094.0}, {"date": "2025-08-21", "close": 6.66, "volume": 90238.0}, {"date": "2025-08-22", "close": 7.21, "volume": 87997.0}, {"date": "2025-08-25", "close": 6.93, "volume": 57953.0}, {"date": "2025-08-26", "close": 6.95, "volume": 63213.0}, {"date": "2025-08-27", "close": 6.9, "volume": 35407.0}, {"date": "2025-08-28", "close": 6.89, "volume": 39062.0}, {"date": "2025-08-29", "close": 6.945, "volume": 49778.0}, {"date": "2025-09-02", "close": 7.0, "volume": 61739.0}, {"date": "2025-09-03", "close": 6.75, "volume": 44066.0}, {"date": "2025-09-04", "close": 7.19, "volume": 45461.0}, {"date": "2025-09-05", "close": 7.12, "volume": 22516.0}, {"date": "2025-09-08", "close": 6.99, "volume": 39620.0}, {"date": "2025-09-09", "close": 6.57, "volume": 129066.0}, {"date": "2025-09-10", "close": 6.7, "volume": 47543.0}, {"date": "2025-09-11", "close": 6.95, "volume": 91077.0}, {"date": "2025-09-12", "close": 6.85, "volume": 32697.0}, {"date": "2025-09-15", "close": 6.83, "volume": 103378.0}, {"date": "2025-09-16", "close": 6.77, "volume": 19953.0}, {"date": "2025-09-17", "close": 6.84, "volume": 37031.0}, {"date": "2025-09-18", "close": 7.14, "volume": 31918.0}, {"date": "2025-09-19", "close": 7.06, "volume": 82727.0}, {"date": "2025-09-22", "close": 7.06, "volume": 40944.0}, {"date": "2025-09-23", "close": 6.9, "volume": 34552.0}, {"date": "2025-09-24", "close": 7.02, "volume": 52907.0}, {"date": "2025-09-25", "close": 6.83, "volume": 33755.0}, {"date": "2025-09-26", "close": 6.81, "volume": 43313.0}, {"date": "2025-09-29", "close": 6.83, "volume": 17251.0}, {"date": "2025-09-30", "close": 6.82, "volume": 19181.0}, {"date": "2025-10-01", "close": 6.84, "volume": 29914.0}, {"date": "2025-10-02", "close": 6.81, "volume": 16321.0}, {"date": "2025-10-03", "close": 6.87, "volume": 28212.0}, {"date": "2025-10-06", "close": 7.08, "volume": 27881.0}, {"date": "2025-10-07", "close": 6.69, "volume": 51650.0}, {"date": "2025-10-08", "close": 6.84, "volume": 24925.0}, {"date": "2025-10-09", "close": 6.81, "volume": 61842.0}, {"date": "2025-10-10", "close": 6.41, "volume": 52863.0}, {"date": "2025-10-13", "close": 6.92, "volume": 84613.0}, {"date": "2025-10-14", "close": 7.21, "volume": 242597.0}, {"date": "2025-10-15", "close": 7.06, "volume": 117638.0}, {"date": "2025-10-16", "close": 6.82, "volume": 56898.0}, {"date": "2025-10-17", "close": 6.44, "volume": 92468.0}, {"date": "2025-10-20", "close": 6.71, "volume": 41088.0}, {"date": "2025-10-21", "close": 6.83, "volume": 38203.0}, {"date": "2025-10-22", "close": 6.65, "volume": 36512.0}, {"date": "2025-10-23", "close": 6.74, "volume": 34182.0}, {"date": "2025-10-24", "close": 6.95, "volume": 23466.0}, {"date": "2025-10-27", "close": 6.76, "volume": 20713.0}, {"date": "2025-10-28", "close": 6.97, "volume": 50610.0}, {"date": "2025-10-29", "close": 6.86, "volume": 20811.0}, {"date": "2025-10-30", "close": 6.86, "volume": 25749.0}, {"date": "2025-10-31", "close": 7.03, "volume": 36787.0}, {"date": "2025-11-03", "close": 6.95, "volume": 21096.0}, {"date": "2025-11-04", "close": 6.86, "volume": 80731.0}, {"date": "2025-11-05", "close": 7.01, "volume": 40516.0}, {"date": "2025-11-06", "close": 6.87, "volume": 61484.0}, {"date": "2025-11-07", "close": 6.75, "volume": 31673.0}, {"date": "2025-11-10", "close": 6.24, "volume": 100459.0}, {"date": "2025-11-11", "close": 5.66, "volume": 92450.0}, {"date": "2025-11-12", "close": 5.76, "volume": 45712.0}, {"date": "2025-11-13", "close": 5.74, "volume": 19686.0}, {"date": "2025-11-14", "close": 5.56, "volume": 38276.0}, {"date": "2025-11-17", "close": 5.54, "volume": 61743.0}, {"date": "2025-11-18", "close": 5.05, "volume": 99573.0}, {"date": "2025-11-19", "close": 5.06, "volume": 168792.0}, {"date": "2025-11-20", "close": 5.17, "volume": 79471.0}, {"date": "2025-11-21", "close": 5.24, "volume": 36475.0}, {"date": "2025-11-24", "close": 5.64, "volume": 79720.0}, {"date": "2025-11-25", "close": 5.87, "volume": 43292.0}, {"date": "2025-11-26", "close": 5.8, "volume": 25962.0}, {"date": "2025-11-28", "close": 5.69, "volume": 11808.0}, {"date": "2025-12-01", "close": 5.56, "volume": 18274.0}, {"date": "2025-12-02", "close": 5.54, "volume": 37439.0}, {"date": "2025-12-03", "close": 5.65, "volume": 6598.0}, {"date": "2025-12-04", "close": 5.56, "volume": 18026.0}, {"date": "2025-12-05", "close": 5.65, "volume": 9555.0}, {"date": "2025-12-08", "close": 5.4, "volume": 42536.0}, {"date": "2025-12-09", "close": 5.45, "volume": 13809.0}, {"date": "2025-12-10", "close": 5.54, "volume": 49612.0}, {"date": "2025-12-11", "close": 5.77, "volume": 35069.0}, {"date": "2025-12-12", "close": 5.75, "volume": 32528.0}, {"date": "2025-12-15", "close": 5.75, "volume": 37710.0}, {"date": "2025-12-16", "close": 5.79, "volume": 75178.0}, {"date": "2025-12-17", "close": 5.91, "volume": 34061.0}, {"date": "2025-12-18", "close": 5.8, "volume": 38681.0}, {"date": "2025-12-19", "close": 5.74, "volume": 46304.0}, {"date": "2025-12-22", "close": 5.92, "volume": 23491.0}, {"date": "2025-12-23", "close": 5.85, "volume": 40275.0}, {"date": "2025-12-24", "close": 5.91, "volume": 25231.0}, {"date": "2025-12-26", "close": 5.76, "volume": 39092.0}, {"date": "2025-12-29", "close": 5.61, "volume": 27134.0}, {"date": "2025-12-30", "close": 5.55, "volume": 36900.0}, {"date": "2025-12-31", "close": 5.72, "volume": 35756.0}, {"date": "2026-01-02", "close": 5.65, "volume": 12329.0}, {"date": "2026-01-05", "close": 5.98, "volume": 31442.0}, {"date": "2026-01-06", "close": 5.78, "volume": 18291.0}, {"date": "2026-01-07", "close": 5.99, "volume": 12766.0}, {"date": "2026-01-08", "close": 6.18, "volume": 28746.0}, {"date": "2026-01-09", "close": 5.88, "volume": 38558.0}, {"date": "2026-01-12", "close": 6.26, "volume": 62353.0}, {"date": "2026-01-13", "close": 6.3, "volume": 39917.0}, {"date": "2026-01-14", "close": 6.24, "volume": 55829.0}, {"date": "2026-01-15", "close": 7.04, "volume": 184284.0}, {"date": "2026-01-16", "close": 6.63, "volume": 43612.0}, {"date": "2026-01-20", "close": 6.505, "volume": 88513.0}, {"date": "2026-01-21", "close": 6.565, "volume": 48635.0}, {"date": "2026-01-22", "close": 6.31, "volume": 65199.0}, {"date": "2026-01-23", "close": 6.38, "volume": 19283.0}, {"date": "2026-01-26", "close": 6.2, "volume": 33886.0}, {"date": "2026-01-27", "close": 6.355, "volume": 32055.0}, {"date": "2026-01-28", "close": 6.4, "volume": 73373.0}, {"date": "2026-01-29", "close": 6.47, "volume": 55026.0}, {"date": "2026-01-30", "close": 6.38, "volume": 15790.0}, {"date": "2026-02-02", "close": 6.49, "volume": 78635.0}, {"date": "2026-02-03", "close": 6.59, "volume": 22268.0}, {"date": "2026-02-04", "close": 6.73, "volume": 42317.0}, {"date": "2026-02-05", "close": 6.31, "volume": 26599.0}, {"date": "2026-02-06", "close": 6.34, "volume": 16602.0}, {"date": "2026-02-09", "close": 6.53, "volume": 13520.0}, {"date": "2026-02-10", "close": 6.34, "volume": 28689.0}, {"date": "2026-02-11", "close": 6.35, "volume": 10325.0}, {"date": "2026-02-12", "close": 6.26, "volume": 23675.0}, {"date": "2026-02-13", "close": 6.42, "volume": 11371.0}, {"date": "2026-02-17", "close": 6.22, "volume": 14216.0}, {"date": "2026-02-18", "close": 6.03, "volume": 44959.0}, {"date": "2026-02-19", "close": 5.86, "volume": 118387.0}, {"date": "2026-02-20", "close": 5.87, "volume": 24442.0}, {"date": "2026-02-23", "close": 5.81, "volume": 15704.0}, {"date": "2026-02-24", "close": 5.81, "volume": 12835.0}, {"date": "2026-02-25", "close": 5.885, "volume": 5584.0}, {"date": "2026-02-26", "close": 5.8, "volume": 10032.0}, {"date": "2026-02-27", "close": 5.67, "volume": 13581.0}, {"date": "2026-03-02", "close": 5.86, "volume": 21556.0}, {"date": "2026-03-03", "close": 5.61, "volume": 15206.0}, {"date": "2026-03-04", "close": 5.55, "volume": 40282.0}, {"date": "2026-03-05", "close": 5.27, "volume": 41701.0}, {"date": "2026-03-06", "close": 5.25, "volume": 104042.0}, {"date": "2026-03-09", "close": 5.325, "volume": 56799.0}, {"date": "2026-03-10", "close": 5.73, "volume": 209680.0}, {"date": "2026-03-11", "close": 5.88, "volume": 81448.0}, {"date": "2026-03-12", "close": 6.06, "volume": 68829.0}, {"date": "2026-03-13", "close": 6.55, "volume": 205981.0}, {"date": "2026-03-16", "close": 7.01, "volume": 137736.0}, {"date": "2026-03-17", "close": 6.93, "volume": 129554.0}, {"date": "2026-03-18", "close": 6.72, "volume": 112776.0}, {"date": "2026-03-19", "close": 6.75, "volume": 52542.0}, {"date": "2026-03-20", "close": 6.43, "volume": 69438.0}, {"date": "2026-03-23", "close": 6.55, "volume": 24258.0}, {"date": "2026-03-24", "close": 6.43, "volume": 34682.0}, {"date": "2026-03-25", "close": 6.79, "volume": 56305.0}, {"date": "2026-03-26", "close": 6.61, "volume": 32738.0}, {"date": "2026-03-27", "close": 6.38, "volume": 30506.0}, {"date": "2026-03-30", "close": 6.13, "volume": 59304.0}, {"date": "2026-03-31", "close": 6.52, "volume": 33090.0}, {"date": "2026-04-01", "close": 6.59, "volume": 23338.0}, {"date": "2026-04-02", "close": 6.68, "volume": 12541.0}, {"date": "2026-04-06", "close": 6.74, "volume": 22653.0}, {"date": "2026-04-07", "close": 6.74, "volume": 10217.0}, {"date": "2026-04-08", "close": 6.84, "volume": 28351.0}, {"date": "2026-04-09", "close": 6.85, "volume": 36568.0}, {"date": "2026-04-10", "close": 6.795, "volume": 9313.0}, {"date": "2026-04-13", "close": 7.01, "volume": 28256.0}, {"date": "2026-04-14", "close": 7.47, "volume": 75093.0}, {"date": "2026-04-15", "close": 7.38, "volume": 24682.0}, {"date": "2026-04-16", "close": 7.48, "volume": 20166.0}, {"date": "2026-04-17", "close": 7.735, "volume": 23267.0}, {"date": "2026-04-20", "close": 7.95, "volume": 36660.0}, {"date": "2026-04-21", "close": 7.76, "volume": 47518.0}, {"date": "2026-04-22", "close": 7.65, "volume": 29806.0}, {"date": "2026-04-23", "close": 7.84, "volume": 19086.0}, {"date": "2026-04-24", "close": 7.55, "volume": 13325.0}, {"date": "2026-04-27", "close": 7.12, "volume": 15259.0}, {"date": "2026-04-28", "close": 7.03, "volume": 13931.0}, {"date": "2026-04-29", "close": 6.88, "volume": 25825.0}, {"date": "2026-04-30", "close": 6.9, "volume": 12903.0}, {"date": "2026-05-01", "close": 6.86, "volume": 14033.0}, {"date": "2026-05-04", "close": 6.62, "volume": 20906.0}, {"date": "2026-05-05", "close": 6.83, "volume": 18885.0}, {"date": "2026-05-06", "close": 6.74, "volume": 33385.0}, {"date": "2026-05-07", "close": 7.05, "volume": 65389.0}, {"date": "2026-05-08", "close": 5.97, "volume": 131375.0}, {"date": "2026-05-11", "close": 6.125, "volume": 152735.0}, {"date": "2026-05-12", "close": 5.91, "volume": 21616.0}, {"date": "2026-05-13", "close": 5.875, "volume": 60725.0}, {"date": "2026-05-14", "close": 6.1, "volume": 48070.0}, {"date": "2026-05-15", "close": 6.07, "volume": 7574.0}, {"date": "2026-05-18", "close": 6.1, "volume": 90945.0}, {"date": "2026-05-19", "close": 6.0, "volume": 67023.0}, {"date": "2026-05-20", "close": 5.99, "volume": 72105.0}, {"date": "2026-05-21", "close": 6.28, "volume": 86525.0}, {"date": "2026-05-22", "close": 6.44, "volume": 57117.0}, {"date": "2026-05-26", "close": 6.86, "volume": 143386.0}, {"date": "2026-05-27", "close": 7.75, "volume": 254689.0}, {"date": "2026-05-28", "close": 7.76, "volume": 88807.0}, {"date": "2026-05-29", "close": 7.25, "volume": 50120.0}, {"date": "2026-06-01", "close": 7.26, "volume": 54615.0}, {"date": "2026-06-02", "close": 7.11, "volume": 34953.0}, {"date": "2026-06-03", "close": 6.905, "volume": 33973.0}, {"date": "2026-06-04", "close": 6.94, "volume": 30717.0}, {"date": "2026-06-05", "close": 6.69, "volume": 25979.0}, {"date": "2026-06-08", "close": 6.66, "volume": 32398.0}, {"date": "2026-06-09", "close": 6.49, "volume": 36265.0}, {"date": "2026-06-10", "close": 6.48, "volume": 19885.0}, {"date": "2026-06-11", "close": 6.5, "volume": 12879.0}, {"date": "2026-06-12", "close": 6.58, "volume": 15299.0}, {"date": "2026-06-15", "close": 6.6, "volume": 30633.0}, {"date": "2026-06-16", "close": 6.41, "volume": 22452.0}, {"date": "2026-06-17", "close": 6.29, "volume": 10750.0}, {"date": "2026-06-18", "close": 6.46, "volume": 21675.0}, {"date": "2026-06-22", "close": 6.315, "volume": 18428.0}, {"date": "2026-06-23", "close": 6.16, "volume": 11268.0}, {"date": "2026-06-24", "close": 6.23, "volume": 23818.0}, {"date": "2026-06-25", "close": 6.23, "volume": 18909.0}, {"date": "2026-06-26", "close": 6.19, "volume": 32356.0}, {"date": "2026-06-29", "close": 6.03, "volume": 33375.0}, {"date": "2026-06-30", "close": 6.32, "volume": 23368.0}, {"date": "2026-07-01", "close": 6.26, "volume": 6688.0}, {"date": "2026-07-02", "close": 6.115, "volume": 23885.0}, {"date": "2026-07-06", "close": 6.11, "volume": 25923.0}, {"date": "2026-07-07", "close": 5.98, "volume": 34275.0}, {"date": "2026-07-08", "close": 5.83, "volume": 17817.0}, {"date": "2026-07-09", "close": 5.81, "volume": 40113.0}, {"date": "2026-07-10", "close": 5.85, "volume": 26817.0}, {"date": "2026-07-13", "close": 5.66, "volume": 48602.0}, {"date": "2026-07-14", "close": 5.66, "volume": 35872.0}, {"date": "2026-07-15", "close": 5.75, "volume": 21320.0}, {"date": "2026-07-16", "close": 5.55, "volume": 31823.0}, {"date": "2026-07-17", "close": 5.51, "volume": 25437.0}, {"date": "2026-07-20", "close": 5.27, "volume": 32241.0}, {"date": "2026-07-21", "close": 5.44, "volume": 49499.0}, {"date": "2026-07-22", "close": 5.445, "volume": 15523.0}, {"date": "2026-07-23", "close": 5.38, "volume": 13583.0}, {"date": "2026-07-24", "close": 5.3, "volume": 16489.0}], "refreshing": true}