{"ticker": "VATE", "overview": {"cik": "1006837", "ticker": "VATE", "name": "INNOVATE Corp.", "industry": "Fabricated Structural Metal Products", "country": "United States", "sic": "3440", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000083", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-10", "title": "424B5", "accession": "0001006837-26-000080", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001006837-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001006837-26-000076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001006837-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001006837-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001006837-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001006837-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001006837-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001006837-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001006837-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001006837-26-000038", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001006837-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001006837-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001006837-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001006837-26-000019", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001006837-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001006837-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001562966-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001006837-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001006837-26-000002", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001006837-25-000134", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "VATE", "has_prices": true, "as_of": "2026-07-24", "last": 8.34, "prev_close": 8.44, "change": -0.09999999999999964, "change_pct": -0.011848341232227447, "session_volume": 86702.0, "vwap_5": 8.411871408015271, "vwap_20": 13.743758521328598, "vwap_60": 14.745404339268527, "vwap_250": 10.115131971485177, "high_52w": 20.06, "low_52w": 3.98, "avg_volume_20": 130298.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001621020-26-000003", "src": "13DG", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Innovate Corp.", "who_key": "INNOVATE Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "INNOVATE Corp. takes a 7.4% activist stake in VATE", "source_url": "https://www.sec.gov/Archives/edgar/data/1006837/0001621020-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001006837-26-000087", "src": "INSIDERS", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Paul Voigt", "who_key": "Voigt Paul", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 462154.2387, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on VATE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621020/000100683726000087/0001006837-26-000087-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001006837-26-000083", "src": "INSIDERS", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Avram A. Glazer", "who_key": "GLAZER AVRAM A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on VATE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1077812/000100683726000083/0001006837-26-000083-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001006837-26-000084", "src": "INSIDERS", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Amy Marie Wilkinson", "who_key": "Wilkinson Amy Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on VATE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941582/000100683726000084/0001006837-26-000084-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001006837-26-000085", "src": "INSIDERS", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Brian Steven Goldstein", "who_key": "Goldstein Brian Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on VATE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936689/000100683726000085/0001006837-26-000085-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001006837-26-000086", "src": "INSIDERS", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Warren H. Gfeller", "who_key": "GFELLER WARREN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on VATE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175309/000100683726000086/0001006837-26-000086-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001006837-26-000088", "src": "INSIDERS", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Michael J. Sena", "who_key": "Sena Michael J.", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on VATE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562966/000100683726000088/0001006837-26-000088-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}], "recent_buys": [], "institutional": [{"id": "13DG-0001621020-26-000003", "src": "13DG", "ticker": "VATE", "cik": "1006837", "company": "INNOVATE Corp.", "company_raw": "INNOVATE Corp.", "who": "Innovate Corp.", "who_key": "INNOVATE Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "INNOVATE Corp. takes a 7.4% activist stake in VATE", "source_url": "https://www.sec.gov/Archives/edgar/data/1006837/0001621020-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "INNOVATE Corp. Common Stock", "new_value": "INNOVATE Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001006837", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001006837", "applied": 1, "detected_at": "2026-10-28T09:29:53.435685"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001006837-26-000083", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-10", "title": "424B5", "accession": "0001006837-26-000080", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001006837-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001006837-26-000076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001006837-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001006837-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001006837-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001006837-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001006837-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001006837-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001006837-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001006837-26-000038", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001006837-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001006837-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001006837-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001006837-26-000019", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001006837-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001006837-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001562966-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001006837-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001006837-26-000002", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001006837-25-000134", "price_sensitive": true}], "performance": {"ticker": "VATE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 35.2, "volume": 65130.0}, {"date": "2021-07-28", "close": 37.1, "volume": 19126.0}, {"date": "2021-07-29", "close": 37.2, "volume": 16614.0}, {"date": "2021-07-30", "close": 36.8, "volume": 22549.0}, {"date": "2021-08-02", "close": 36.5, "volume": 16125.0}, {"date": "2021-08-03", "close": 35.7, "volume": 107203.0}, {"date": "2021-08-04", "close": 36.4, "volume": 27052.0}, {"date": "2021-08-05", "close": 39.4, "volume": 67949.0}, {"date": "2021-08-06", "close": 38.7, "volume": 39134.0}, {"date": "2021-08-09", "close": 39.2, "volume": 32567.0}, {"date": "2021-08-10", "close": 38.1, "volume": 12108.0}, {"date": "2021-08-11", "close": 37.1, "volume": 22092.0}, {"date": "2021-08-12", "close": 38.4, "volume": 13504.0}, {"date": "2021-08-13", "close": 37.1, "volume": 42000.0}, {"date": "2021-08-16", "close": 35.3, "volume": 52758.0}, {"date": "2021-08-17", "close": 34.5, "volume": 20968.0}, {"date": "2021-08-18", "close": 35.2, "volume": 16064.0}, {"date": "2021-08-19", "close": 35.0, "volume": 19206.0}, {"date": "2021-08-20", "close": 35.0, "volume": 37641.0}, {"date": "2021-08-23", "close": 36.7, "volume": 18008.0}, {"date": "2021-08-24", "close": 39.0, "volume": 43443.0}, {"date": "2021-08-25", "close": 36.4, "volume": 17851.0}, {"date": "2021-08-26", "close": 35.4, "volume": 26442.0}, {"date": "2021-08-27", "close": 37.1, "volume": 21905.0}, {"date": "2021-08-30", "close": 37.2, "volume": 13661.0}, {"date": "2021-08-31", "close": 37.8, "volume": 8526.0}, {"date": "2021-09-01", "close": 36.5, "volume": 26555.0}, {"date": "2021-09-02", "close": 37.4, "volume": 10333.0}, {"date": "2021-09-03", "close": 36.3, "volume": 24095.0}, {"date": "2021-09-07", "close": 36.0, "volume": 32290.0}, {"date": "2021-09-08", "close": 36.3, "volume": 19462.0}, {"date": "2021-09-09", "close": 36.0, "volume": 13118.0}, {"date": "2021-09-10", "close": 36.0, "volume": 38957.0}, {"date": "2021-09-13", "close": 37.1, "volume": 23160.0}, {"date": "2021-09-14", "close": 36.1, "volume": 14088.0}, {"date": "2021-09-15", "close": 36.7, "volume": 22190.0}, {"date": "2021-09-16", "close": 36.6, "volume": 19330.0}, {"date": "2021-09-17", "close": 36.8, "volume": 124923.0}, {"date": "2021-09-20", "close": 37.4, "volume": 34382.0}, {"date": "2021-09-21", "close": 37.8, "volume": 45204.0}, {"date": "2021-09-22", "close": 37.6, "volume": 51388.0}, {"date": "2021-09-23", "close": 38.7, "volume": 27039.0}, {"date": "2021-09-24", "close": 40.5, "volume": 29935.0}, {"date": "2021-09-27", "close": 42.0, "volume": 45085.0}, {"date": "2021-09-28", "close": 42.5, "volume": 30971.0}, {"date": "2021-09-29", "close": 41.4, "volume": 29078.0}, {"date": "2021-09-30", "close": 41.0, "volume": 30098.0}, {"date": "2021-10-01", "close": 40.7, "volume": 37090.0}, {"date": "2021-10-04", "close": 39.3, "volume": 21297.0}, {"date": "2021-10-05", "close": 38.8, "volume": 17975.0}, {"date": "2021-10-06", "close": 38.5, "volume": 11828.0}, {"date": "2021-10-07", "close": 38.7, "volume": 11508.0}, {"date": "2021-10-08", "close": 37.9, "volume": 13262.0}, {"date": "2021-10-11", "close": 38.2, "volume": 21196.0}, {"date": "2021-10-12", "close": 38.7, "volume": 11811.0}, {"date": "2021-10-13", "close": 38.2, "volume": 37112.0}, {"date": "2021-10-14", "close": 38.7, "volume": 9666.0}, {"date": "2021-10-15", "close": 37.7, "volume": 28248.0}, {"date": "2021-10-18", "close": 37.2, "volume": 18567.0}, {"date": "2021-10-19", "close": 37.7, "volume": 17703.0}, {"date": "2021-10-20", "close": 38.2, "volume": 13091.0}, {"date": "2021-10-21", "close": 37.4, "volume": 13287.0}, {"date": "2021-10-22", "close": 37.6, "volume": 10295.0}, {"date": "2021-10-25", "close": 38.1, "volume": 12088.0}, {"date": "2021-10-26", "close": 37.4, "volume": 16955.0}, {"date": "2021-10-27", "close": 38.6, "volume": 24105.0}, {"date": "2021-10-28", "close": 38.8, "volume": 11412.0}, {"date": "2021-10-29", "close": 39.5, "volume": 14465.0}, {"date": "2021-11-01", "close": 41.5, "volume": 24162.0}, {"date": "2021-11-02", "close": 42.7, "volume": 24510.0}, {"date": "2021-11-03", "close": 44.0, "volume": 45415.0}, {"date": "2021-11-04", "close": 43.0, "volume": 20832.0}, {"date": "2021-11-05", "close": 45.5, "volume": 65709.0}, {"date": "2021-11-08", "close": 46.6, "volume": 30699.0}, {"date": "2021-11-09", "close": 46.6, "volume": 18998.0}, {"date": "2021-11-10", "close": 46.8, "volume": 16232.0}, {"date": "2021-11-11", "close": 46.3, "volume": 17571.0}, {"date": "2021-11-12", "close": 46.2, "volume": 10785.0}, {"date": "2021-11-15", "close": 45.5, "volume": 20840.0}, {"date": "2021-11-16", "close": 46.0, "volume": 10093.0}, {"date": "2021-11-17", "close": 45.4, "volume": 13099.0}, {"date": "2021-11-18", "close": 42.9, "volume": 38186.0}, {"date": "2021-11-19", "close": 42.8, "volume": 19975.0}, {"date": "2021-11-22", "close": 43.0, "volume": 16027.0}, {"date": "2021-11-23", "close": 43.4, "volume": 14909.0}, {"date": "2021-11-24", "close": 43.0, "volume": 6665.0}, {"date": "2021-11-26", "close": 39.5, "volume": 29221.0}, {"date": "2021-11-29", "close": 39.3, "volume": 15205.0}, {"date": "2021-11-30", "close": 38.1, "volume": 32405.0}, {"date": "2021-12-01", "close": 37.8, "volume": 24727.0}, {"date": "2021-12-02", "close": 38.6, "volume": 22288.0}, {"date": "2021-12-03", "close": 38.0, "volume": 29453.0}, {"date": "2021-12-06", "close": 37.8, "volume": 15391.0}, {"date": "2021-12-07", "close": 39.5, "volume": 23446.0}, {"date": "2021-12-08", "close": 38.7, "volume": 21137.0}, {"date": "2021-12-09", "close": 37.6, "volume": 31467.0}, {"date": "2021-12-10", "close": 37.6, "volume": 18254.0}, {"date": "2021-12-13", "close": 36.5, "volume": 26949.0}, {"date": "2021-12-14", "close": 36.0, "volume": 22921.0}, {"date": "2021-12-15", "close": 36.6, "volume": 28944.0}, {"date": "2021-12-16", "close": 36.1, "volume": 22059.0}, {"date": "2021-12-17", "close": 36.0, "volume": 46065.0}, {"date": "2021-12-20", "close": 36.0, "volume": 21245.0}, {"date": "2021-12-21", "close": 36.6, "volume": 17096.0}, {"date": "2021-12-22", "close": 37.2, "volume": 8228.0}, {"date": "2021-12-23", "close": 37.3, "volume": 10446.0}, {"date": "2021-12-27", "close": 37.3, "volume": 29132.0}, {"date": "2021-12-28", "close": 37.4, "volume": 14226.0}, {"date": "2021-12-29", "close": 37.4, "volume": 16869.0}, {"date": "2021-12-30", "close": 37.1, "volume": 17638.0}, {"date": "2021-12-31", "close": 37.0, "volume": 25329.0}, {"date": "2022-01-03", "close": 39.1, "volume": 23077.0}, {"date": "2022-01-04", "close": 38.1, "volume": 12358.0}, {"date": "2022-01-05", "close": 37.3, "volume": 53676.0}, {"date": "2022-01-06", "close": 37.7, "volume": 12120.0}, {"date": "2022-01-07", "close": 38.1, "volume": 12974.0}, {"date": "2022-01-10", "close": 37.9, "volume": 15908.0}, {"date": "2022-01-11", "close": 38.1, "volume": 19668.0}, {"date": "2022-01-12", "close": 40.6, "volume": 63878.0}, {"date": "2022-01-13", "close": 40.5, "volume": 22847.0}, {"date": "2022-01-14", "close": 40.6, "volume": 13636.0}, {"date": "2022-01-18", "close": 38.1, "volume": 22240.0}, {"date": "2022-01-19", "close": 38.1, "volume": 26542.0}, {"date": "2022-01-20", "close": 38.0, "volume": 16519.0}, {"date": "2022-01-21", "close": 37.8, "volume": 40816.0}, {"date": "2022-01-24", "close": 37.9, "volume": 22945.0}, {"date": "2022-01-25", "close": 37.4, "volume": 23069.0}, {"date": "2022-01-26", "close": 37.7, "volume": 27233.0}, {"date": "2022-01-27", "close": 37.1, "volume": 24790.0}, {"date": "2022-01-28", "close": 37.4, "volume": 23863.0}, {"date": "2022-01-31", "close": 39.3, "volume": 14400.0}, {"date": "2022-02-01", "close": 39.6, "volume": 11881.0}, {"date": "2022-02-02", "close": 38.2, "volume": 8430.0}, {"date": "2022-02-03", "close": 38.0, "volume": 8304.0}, {"date": "2022-02-04", "close": 37.9, "volume": 9778.0}, {"date": "2022-02-07", "close": 37.7, "volume": 27694.0}, {"date": "2022-02-08", "close": 37.6, "volume": 19056.0}, {"date": "2022-02-09", "close": 38.1, "volume": 19015.0}, {"date": "2022-02-10", "close": 38.0, "volume": 27360.0}, {"date": "2022-02-11", "close": 37.0, "volume": 16047.0}, {"date": "2022-02-14", "close": 37.1, "volume": 19564.0}, {"date": "2022-02-15", "close": 37.8, "volume": 11761.0}, {"date": "2022-02-16", "close": 38.5, "volume": 9695.0}, {"date": "2022-02-17", "close": 38.0, "volume": 7528.0}, {"date": "2022-02-18", "close": 38.1, "volume": 10206.0}, {"date": "2022-02-22", "close": 37.1, "volume": 23538.0}, {"date": "2022-02-23", "close": 34.5, "volume": 20763.0}, {"date": "2022-02-24", "close": 34.6, "volume": 30833.0}, {"date": "2022-02-25", "close": 33.8, "volume": 19690.0}, {"date": "2022-02-28", "close": 33.3, "volume": 27113.0}, {"date": "2022-03-01", "close": 32.5, "volume": 20197.0}, {"date": "2022-03-02", "close": 33.9, "volume": 18081.0}, {"date": "2022-03-03", "close": 34.6, "volume": 20194.0}, {"date": "2022-03-04", "close": 32.6, "volume": 31650.0}, {"date": "2022-03-07", "close": 31.9, "volume": 21669.0}, {"date": "2022-03-08", "close": 33.1, "volume": 33568.0}, {"date": "2022-03-09", "close": 35.2, "volume": 23852.0}, {"date": "2022-03-10", "close": 35.4, "volume": 29700.0}, {"date": "2022-03-11", "close": 35.8, "volume": 15217.0}, {"date": "2022-03-14", "close": 35.6, "volume": 13092.0}, {"date": "2022-03-15", "close": 35.8, "volume": 11812.0}, {"date": "2022-03-16", "close": 36.5, "volume": 16278.0}, {"date": "2022-03-17", "close": 37.0, "volume": 6348.0}, {"date": "2022-03-18", "close": 37.2, "volume": 36491.0}, {"date": "2022-03-21", "close": 38.0, "volume": 20076.0}, {"date": "2022-03-22", "close": 39.8, "volume": 23760.0}, {"date": "2022-03-23", "close": 38.3, "volume": 20680.0}, {"date": "2022-03-24", "close": 38.2, "volume": 64229.0}, {"date": "2022-03-25", "close": 37.9, "volume": 18785.0}, {"date": "2022-03-28", "close": 37.8, "volume": 19273.0}, {"date": "2022-03-29", "close": 37.9, "volume": 16363.0}, {"date": "2022-03-30", "close": 37.3, "volume": 22207.0}, {"date": "2022-03-31", "close": 36.9, "volume": 20595.0}, {"date": "2022-04-01", "close": 37.0, "volume": 16148.0}, {"date": "2022-04-04", "close": 36.6, "volume": 12730.0}, {"date": "2022-04-05", "close": 36.7, "volume": 33852.0}, {"date": "2022-04-06", "close": 36.7, "volume": 19792.0}, {"date": "2022-04-07", "close": 36.8, "volume": 14633.0}, {"date": "2022-04-08", "close": 36.9, "volume": 10574.0}, {"date": "2022-04-11", "close": 36.7, "volume": 16480.0}, {"date": "2022-04-12", "close": 35.8, "volume": 10070.0}, {"date": "2022-04-13", "close": 36.3, "volume": 13087.0}, {"date": "2022-04-14", "close": 36.5, "volume": 11488.0}, {"date": "2022-04-18", "close": 36.7, "volume": 8277.0}, {"date": "2022-04-19", "close": 37.3, "volume": 61628.0}, {"date": "2022-04-20", "close": 37.1, "volume": 5686.0}, {"date": "2022-04-21", "close": 34.6, "volume": 14540.0}, {"date": "2022-04-22", "close": 33.4, "volume": 27366.0}, {"date": "2022-04-25", "close": 32.5, "volume": 29217.0}, {"date": "2022-04-26", "close": 31.4, "volume": 21170.0}, {"date": "2022-04-27", "close": 30.6, "volume": 22160.0}, {"date": "2022-04-28", "close": 31.0, "volume": 15309.0}, {"date": "2022-04-29", "close": 30.3, "volume": 14028.0}, {"date": "2022-05-02", "close": 30.4, "volume": 17523.0}, {"date": "2022-05-03", "close": 31.2, "volume": 10710.0}, {"date": "2022-05-04", "close": 31.4, "volume": 27973.0}, {"date": "2022-05-05", "close": 29.9, "volume": 24497.0}, {"date": "2022-05-06", "close": 29.1, "volume": 29872.0}, {"date": "2022-05-09", "close": 26.9, "volume": 67535.0}, {"date": "2022-05-10", "close": 23.1, "volume": 59490.0}, {"date": "2022-05-11", "close": 24.8, "volume": 64909.0}, {"date": "2022-05-12", "close": 23.7, "volume": 26675.0}, {"date": "2022-05-13", "close": 24.1, "volume": 42843.0}, {"date": "2022-05-16", "close": 24.0, "volume": 48541.0}, {"date": "2022-05-17", "close": 24.2, "volume": 19106.0}, {"date": "2022-05-18", "close": 24.0, "volume": 48640.0}, {"date": "2022-05-19", "close": 23.9, "volume": 49791.0}, {"date": "2022-05-20", "close": 24.0, "volume": 42706.0}, {"date": "2022-05-23", "close": 23.5, "volume": 29507.0}, {"date": "2022-05-24", "close": 24.0, "volume": 59595.0}, {"date": "2022-05-25", "close": 24.0, "volume": 35247.0}, {"date": "2022-05-26", "close": 24.9, "volume": 17054.0}, {"date": "2022-05-27", "close": 25.0, "volume": 33615.0}, {"date": "2022-05-31", "close": 24.3, "volume": 21091.0}, {"date": "2022-06-01", "close": 24.0, "volume": 37329.0}, {"date": "2022-06-02", "close": 25.2, "volume": 27148.0}, {"date": "2022-06-03", "close": 25.7, "volume": 23753.0}, {"date": "2022-06-06", "close": 25.2, "volume": 20772.0}, {"date": "2022-06-07", "close": 27.5, "volume": 49401.0}, {"date": "2022-06-08", "close": 25.8, "volume": 26029.0}, {"date": "2022-06-09", "close": 25.4, "volume": 36553.0}, {"date": "2022-06-10", "close": 23.7, "volume": 31222.0}, {"date": "2022-06-13", "close": 22.1, "volume": 37369.0}, {"date": "2022-06-14", "close": 19.9, "volume": 25942.0}, {"date": "2022-06-15", "close": 20.3, "volume": 62509.0}, {"date": "2022-06-16", "close": 19.7, "volume": 51867.0}, {"date": "2022-06-17", "close": 18.7, "volume": 33795.0}, {"date": "2022-06-21", "close": 19.2, "volume": 122465.0}, {"date": "2022-06-22", "close": 19.5, "volume": 60244.0}, {"date": "2022-06-23", "close": 19.7, "volume": 38510.0}, {"date": "2022-06-24", "close": 20.7, "volume": 548321.0}, {"date": "2022-06-27", "close": 20.1, "volume": 40689.0}, {"date": "2022-06-28", "close": 19.1, "volume": 39469.0}, {"date": "2022-06-29", "close": 17.3, "volume": 77788.0}, {"date": "2022-06-30", "close": 17.3, "volume": 27392.0}, {"date": "2022-07-01", "close": 16.5, "volume": 64413.0}, {"date": "2022-07-05", "close": 16.0, "volume": 39085.0}, {"date": "2022-07-06", "close": 15.4, "volume": 22428.0}, {"date": "2022-07-07", "close": 15.8, "volume": 23656.0}, {"date": "2022-07-08", "close": 17.4, "volume": 73062.0}, {"date": "2022-07-11", "close": 17.3, "volume": 35639.0}, {"date": "2022-07-12", "close": 16.8, "volume": 21686.0}, {"date": "2022-07-13", "close": 17.2, "volume": 19383.0}, {"date": "2022-07-14", "close": 17.5, "volume": 16841.0}, {"date": "2022-07-15", "close": 18.0, "volume": 21605.0}, {"date": "2022-07-18", "close": 18.3, "volume": 31148.0}, {"date": "2022-07-19", "close": 18.9, "volume": 9527.0}, {"date": "2022-07-20", "close": 18.7, "volume": 12288.0}, {"date": "2022-07-21", "close": 18.6, "volume": 15068.0}, {"date": "2022-07-22", "close": 17.9, "volume": 15560.0}, {"date": "2022-07-25", "close": 17.7, "volume": 8288.0}, {"date": "2022-07-26", "close": 17.2, "volume": 7666.0}, {"date": "2022-07-27", "close": 17.9, "volume": 12933.0}, {"date": "2022-07-28", "close": 17.6, "volume": 7881.0}, {"date": "2022-07-29", "close": 18.0, "volume": 15366.0}, {"date": "2022-08-01", "close": 16.8, "volume": 36143.0}, {"date": "2022-08-02", "close": 17.0, "volume": 12958.0}, {"date": "2022-08-03", "close": 18.0, "volume": 22883.0}, {"date": "2022-08-04", "close": 17.1, "volume": 22856.0}, {"date": "2022-08-05", "close": 16.3, "volume": 28347.0}, {"date": "2022-08-08", "close": 16.4, "volume": 10035.0}, {"date": "2022-08-09", "close": 15.9, "volume": 14091.0}, {"date": "2022-08-10", "close": 16.3, "volume": 15754.0}, {"date": "2022-08-11", "close": 16.2, "volume": 13571.0}, {"date": "2022-08-12", "close": 16.4, "volume": 7571.0}, {"date": "2022-08-15", "close": 16.7, "volume": 2867.0}, {"date": "2022-08-16", "close": 16.7, "volume": 10540.0}, {"date": "2022-08-17", "close": 16.6, "volume": 5151.0}, {"date": "2022-08-18", "close": 16.5, "volume": 3909.0}, {"date": "2022-08-19", "close": 15.9, "volume": 18024.0}, {"date": "2022-08-22", "close": 15.6, "volume": 7035.0}, {"date": "2022-08-23", "close": 15.5, "volume": 5227.0}, {"date": "2022-08-24", "close": 15.6, "volume": 7379.0}, {"date": "2022-08-25", "close": 16.0, "volume": 7208.0}, {"date": "2022-08-26", "close": 15.3, "volume": 8139.0}, {"date": "2022-08-29", "close": 15.4, "volume": 10654.0}, {"date": "2022-08-30", "close": 15.3, "volume": 7129.0}, {"date": "2022-08-31", "close": 15.3, "volume": 19822.0}, {"date": "2022-09-01", "close": 15.5, "volume": 47227.0}, {"date": "2022-09-02", "close": 15.5, "volume": 3606.0}, {"date": "2022-09-06", "close": 15.5, "volume": 21584.0}, {"date": "2022-09-07", "close": 15.2, "volume": 6185.0}, {"date": "2022-09-08", "close": 14.6, "volume": 8806.0}, {"date": "2022-09-09", "close": 14.5, "volume": 14234.0}, {"date": "2022-09-12", "close": 14.6, "volume": 26353.0}, {"date": "2022-09-13", "close": 14.5, "volume": 7234.0}, {"date": "2022-09-14", "close": 14.2, "volume": 8291.0}, {"date": "2022-09-15", "close": 14.3, "volume": 14540.0}, {"date": "2022-09-16", "close": 14.0, "volume": 7630.0}, {"date": "2022-09-19", "close": 13.1, "volume": 18549.0}, {"date": "2022-09-20", "close": 12.5, "volume": 11484.0}, {"date": "2022-09-21", "close": 10.9, "volume": 27727.0}, {"date": "2022-09-22", "close": 9.852, "volume": 68905.0}, {"date": "2022-09-23", "close": 8.7, "volume": 42613.0}, {"date": "2022-09-26", "close": 8.2, "volume": 13488.0}, {"date": "2022-09-27", "close": 8.2, "volume": 4759.0}, {"date": "2022-09-28", "close": 7.98, "volume": 7352.0}, {"date": "2022-09-29", "close": 7.249, "volume": 18181.0}, {"date": "2022-09-30", "close": 7.002, "volume": 18802.0}, {"date": "2022-10-03", "close": 7.528, "volume": 9360.0}, {"date": "2022-10-04", "close": 7.949, "volume": 22977.0}, {"date": "2022-10-05", "close": 8.059, "volume": 11586.0}, {"date": "2022-10-06", "close": 9.1, "volume": 258857.0}, {"date": "2022-10-07", "close": 7.3, "volume": 63665.0}, {"date": "2022-10-10", "close": 6.901, "volume": 15796.0}, {"date": "2022-10-11", "close": 6.7, "volume": 13807.0}, {"date": "2022-10-12", "close": 6.747, "volume": 13188.0}, {"date": "2022-10-13", "close": 7.413, "volume": 16697.0}, {"date": "2022-10-14", "close": 7.5, "volume": 1587.0}, {"date": "2022-10-17", "close": 7.39, "volume": 15152.0}, {"date": "2022-10-18", "close": 7.875, "volume": 24822.0}, {"date": "2022-10-19", "close": 7.4, "volume": 6901.0}, {"date": "2022-10-20", "close": 7.79, "volume": 7405.0}, {"date": "2022-10-21", "close": 7.737, "volume": 10758.0}, {"date": "2022-10-24", "close": 8.1, "volume": 16139.0}, {"date": "2022-10-25", "close": 8.2, "volume": 11170.0}, {"date": "2022-10-26", "close": 8.0, "volume": 3246.0}, {"date": "2022-10-27", "close": 7.7, "volume": 8030.0}, {"date": "2022-10-28", "close": 7.747, "volume": 4950.0}, {"date": "2022-10-31", "close": 7.378, "volume": 9683.0}, {"date": "2022-11-01", "close": 7.571, "volume": 15159.0}, {"date": "2022-11-02", "close": 8.0, "volume": 43579.0}, {"date": "2022-11-03", "close": 7.9, "volume": 89153.0}, {"date": "2022-11-04", "close": 8.0, "volume": 59018.0}, {"date": "2022-11-07", "close": 8.245, "volume": 29910.0}, {"date": "2022-11-08", "close": 8.199, "volume": 26725.0}, {"date": "2022-11-09", "close": 8.079, "volume": 14331.0}, {"date": "2022-11-10", "close": 8.044, "volume": 48512.0}, {"date": "2022-11-11", "close": 8.95, "volume": 33070.0}, {"date": "2022-11-14", "close": 9.5, "volume": 23061.0}, {"date": "2022-11-15", "close": 10.0, "volume": 66731.0}, {"date": "2022-11-16", "close": 10.4, "volume": 27289.0}, {"date": "2022-11-17", "close": 10.4, "volume": 10158.0}, {"date": "2022-11-18", "close": 10.4, "volume": 9347.0}, {"date": "2022-11-21", "close": 10.6, "volume": 24383.0}, {"date": "2022-11-22", "close": 10.2, "volume": 21193.0}, {"date": "2022-11-23", "close": 11.0, "volume": 23712.0}, {"date": "2022-11-25", "close": 11.9, "volume": 13180.0}, {"date": "2022-11-28", "close": 12.0, "volume": 7504.0}, {"date": "2022-11-29", "close": 11.3, "volume": 6409.0}, {"date": "2022-11-30", "close": 12.0, "volume": 19477.0}, {"date": "2022-12-01", "close": 12.1, "volume": 53773.0}, {"date": "2022-12-02", "close": 14.2, "volume": 55001.0}, {"date": "2022-12-05", "close": 14.6, "volume": 85999.0}, {"date": "2022-12-06", "close": 14.5, "volume": 15189.0}, {"date": "2022-12-07", "close": 14.8, "volume": 13948.0}, {"date": "2022-12-08", "close": 13.7, "volume": 219069.0}, {"date": "2022-12-09", "close": 13.5, "volume": 22502.0}, {"date": "2022-12-12", "close": 15.0, "volume": 55355.0}, {"date": "2022-12-13", "close": 15.6, "volume": 70320.0}, {"date": "2022-12-14", "close": 15.3, "volume": 35217.0}, {"date": "2022-12-15", "close": 14.4, "volume": 15936.0}, {"date": "2022-12-16", "close": 14.7, "volume": 16480.0}, {"date": "2022-12-19", "close": 13.7, "volume": 10728.0}, {"date": "2022-12-20", "close": 13.4, "volume": 8354.0}, {"date": "2022-12-21", "close": 14.1, "volume": 13737.0}, {"date": "2022-12-22", "close": 14.0, "volume": 32560.0}, {"date": "2022-12-23", "close": 14.2, "volume": 24315.0}, {"date": "2022-12-27", "close": 14.3, "volume": 313274.0}, {"date": "2022-12-28", "close": 13.2, "volume": 51635.0}, {"date": "2022-12-29", "close": 12.6, "volume": 33146.0}, {"date": "2022-12-30", "close": 18.7, "volume": 549868.0}, {"date": "2023-01-03", "close": 21.5, "volume": 257502.0}, {"date": "2023-01-04", "close": 24.6, "volume": 141061.0}, {"date": "2023-01-05", "close": 22.3, "volume": 57332.0}, {"date": "2023-01-06", "close": 23.5, "volume": 42065.0}, {"date": "2023-01-09", "close": 23.4, "volume": 29118.0}, {"date": "2023-01-10", "close": 24.0, "volume": 22254.0}, {"date": "2023-01-11", "close": 25.3, "volume": 33095.0}, {"date": "2023-01-12", "close": 25.3, "volume": 29193.0}, {"date": "2023-01-13", "close": 26.0, "volume": 41684.0}, {"date": "2023-01-17", "close": 26.1, "volume": 10988.0}, {"date": "2023-01-18", "close": 25.4, "volume": 18347.0}, {"date": "2023-01-19", "close": 24.5, "volume": 23419.0}, {"date": "2023-01-20", "close": 25.9, "volume": 31757.0}, {"date": "2023-01-23", "close": 26.7, "volume": 24479.0}, {"date": "2023-01-24", "close": 27.4, "volume": 80783.0}, {"date": "2023-01-25", "close": 29.4, "volume": 109904.0}, {"date": "2023-01-26", "close": 29.8, "volume": 52787.0}, {"date": "2023-01-27", "close": 32.7, "volume": 75703.0}, {"date": "2023-01-30", "close": 30.3, "volume": 77638.0}, {"date": "2023-01-31", "close": 31.5, "volume": 34821.0}, {"date": "2023-02-01", "close": 32.3, "volume": 18559.0}, {"date": "2023-02-02", "close": 32.0, "volume": 16573.0}, {"date": "2023-02-03", "close": 32.1, "volume": 9958.0}, {"date": "2023-02-06", "close": 30.5, "volume": 24920.0}, {"date": "2023-02-07", "close": 31.5, "volume": 14963.0}, {"date": "2023-02-08", "close": 31.4, "volume": 17122.0}, {"date": "2023-02-09", "close": 30.5, "volume": 19407.0}, {"date": "2023-02-10", "close": 29.3, "volume": 28891.0}, {"date": "2023-02-13", "close": 28.7, "volume": 53215.0}, {"date": "2023-02-14", "close": 29.9, "volume": 24299.0}, {"date": "2023-02-15", "close": 31.5, "volume": 27723.0}, {"date": "2023-02-16", "close": 29.5, "volume": 58079.0}, {"date": "2023-02-17", "close": 30.0, "volume": 13852.0}, {"date": "2023-02-21", "close": 29.7, "volume": 28362.0}, {"date": "2023-02-22", "close": 29.1, "volume": 15371.0}, {"date": "2023-02-23", "close": 29.3, "volume": 8375.0}, {"date": "2023-02-24", "close": 28.7, "volume": 20678.0}, {"date": "2023-02-27", "close": 30.0, "volume": 26537.0}, {"date": "2023-02-28", "close": 29.6, "volume": 17257.0}, {"date": "2023-03-01", "close": 29.6, "volume": 36748.0}, {"date": "2023-03-02", "close": 33.3, "volume": 71130.0}, {"date": "2023-03-03", "close": 34.2, "volume": 32213.0}, {"date": "2023-03-06", "close": 33.3, "volume": 25353.0}, {"date": "2023-03-07", "close": 32.3, "volume": 14404.0}, {"date": "2023-03-08", "close": 34.2, "volume": 27381.0}, {"date": "2023-03-09", "close": 34.4, "volume": 31918.0}, {"date": "2023-03-10", "close": 31.3, "volume": 49045.0}, {"date": "2023-03-13", "close": 29.6, "volume": 30116.0}, {"date": "2023-03-14", "close": 29.7, "volume": 32122.0}, {"date": "2023-03-15", "close": 29.3, "volume": 39029.0}, {"date": "2023-03-16", "close": 31.4, "volume": 34227.0}, {"date": "2023-03-17", "close": 30.1, "volume": 47007.0}, {"date": "2023-03-20", "close": 30.7, "volume": 21222.0}, {"date": "2023-03-21", "close": 30.5, "volume": 23774.0}, {"date": "2023-03-22", "close": 29.9, "volume": 29817.0}, {"date": "2023-03-23", "close": 29.6, "volume": 36799.0}, {"date": "2023-03-24", "close": 30.0, "volume": 49188.0}, {"date": "2023-03-27", "close": 29.7, "volume": 14911.0}, {"date": "2023-03-28", "close": 29.6, "volume": 12954.0}, {"date": "2023-03-29", "close": 28.8, "volume": 28878.0}, {"date": "2023-03-30", "close": 29.1, "volume": 31854.0}, {"date": "2023-03-31", "close": 29.7, "volume": 23172.0}, {"date": "2023-04-03", "close": 30.0, "volume": 34122.0}, {"date": "2023-04-04", "close": 29.2, "volume": 24836.0}, {"date": "2023-04-05", "close": 29.0, "volume": 28859.0}, {"date": "2023-04-06", "close": 29.3, "volume": 35365.0}, {"date": "2023-04-10", "close": 30.3, "volume": 54285.0}, {"date": "2023-04-11", "close": 29.8, "volume": 25435.0}, {"date": "2023-04-12", "close": 29.8, "volume": 17502.0}, {"date": "2023-04-13", "close": 29.5, "volume": 21104.0}, {"date": "2023-04-14", "close": 29.3, "volume": 15856.0}, {"date": "2023-04-17", "close": 29.7, "volume": 20350.0}, {"date": "2023-04-18", "close": 29.5, "volume": 14595.0}, {"date": "2023-04-19", "close": 29.6, "volume": 11216.0}, {"date": "2023-04-20", "close": 29.4, "volume": 7170.0}, {"date": "2023-04-21", "close": 29.2, "volume": 17211.0}, {"date": "2023-04-24", "close": 29.5, "volume": 16772.0}, {"date": "2023-04-25", "close": 28.3, "volume": 53060.0}, {"date": "2023-04-26", "close": 28.4, "volume": 19399.0}, {"date": "2023-04-27", "close": 28.6, "volume": 17193.0}, {"date": "2023-04-28", "close": 28.6, "volume": 19963.0}, {"date": "2023-05-01", "close": 28.0, "volume": 17447.0}, {"date": "2023-05-02", "close": 27.9, "volume": 25516.0}, {"date": "2023-05-03", "close": 26.9, "volume": 36453.0}, {"date": "2023-05-04", "close": 26.8, "volume": 25619.0}, {"date": "2023-05-05", "close": 26.9, "volume": 6509.0}, {"date": "2023-05-08", "close": 27.2, "volume": 11896.0}, {"date": "2023-05-09", "close": 26.4, "volume": 19558.0}, {"date": "2023-05-10", "close": 27.3, "volume": 36765.0}, {"date": "2023-05-11", "close": 20.1, "volume": 243425.0}, {"date": "2023-05-12", "close": 17.2, "volume": 195700.0}, {"date": "2023-05-15", "close": 16.1, "volume": 340426.0}, {"date": "2023-05-16", "close": 14.3, "volume": 81458.0}, {"date": "2023-05-17", "close": 15.5, "volume": 47715.0}, {"date": "2023-05-18", "close": 16.4, "volume": 39458.0}, {"date": "2023-05-19", "close": 15.8, "volume": 87392.0}, {"date": "2023-05-22", "close": 14.5, "volume": 110704.0}, {"date": "2023-05-23", "close": 14.3, "volume": 43290.0}, {"date": "2023-05-24", "close": 13.5, "volume": 44594.0}, {"date": "2023-05-25", "close": 12.8, "volume": 35738.0}, {"date": "2023-05-26", "close": 13.2, "volume": 37770.0}, {"date": "2023-05-30", "close": 12.9, "volume": 13963.0}, {"date": "2023-05-31", "close": 13.0, "volume": 22964.0}, {"date": "2023-06-01", "close": 13.3, "volume": 16283.0}, {"date": "2023-06-02", "close": 14.2, "volume": 19009.0}, {"date": "2023-06-05", "close": 13.3, "volume": 12172.0}, {"date": "2023-06-06", "close": 13.8, "volume": 16974.0}, {"date": "2023-06-07", "close": 14.5, "volume": 13672.0}, {"date": "2023-06-08", "close": 15.4, "volume": 51964.0}, {"date": "2023-06-09", "close": 15.5, "volume": 32469.0}, {"date": "2023-06-12", "close": 19.7, "volume": 111227.0}, {"date": "2023-06-13", "close": 19.7, "volume": 29008.0}, {"date": "2023-06-14", "close": 18.8, "volume": 22770.0}, {"date": "2023-06-15", "close": 19.4, "volume": 21989.0}, {"date": "2023-06-16", "close": 14.6, "volume": 106377.0}, {"date": "2023-06-20", "close": 15.2, "volume": 41079.0}, {"date": "2023-06-21", "close": 15.8, "volume": 44512.0}, {"date": "2023-06-22", "close": 16.9, "volume": 56555.0}, {"date": "2023-06-23", "close": 17.5, "volume": 523152.0}, {"date": "2023-06-26", "close": 17.5, "volume": 37342.0}, {"date": "2023-06-27", "close": 17.5, "volume": 17748.0}, {"date": "2023-06-28", "close": 18.8, "volume": 41170.0}, {"date": "2023-06-29", "close": 17.4, "volume": 34176.0}, {"date": "2023-06-30", "close": 17.5, "volume": 20009.0}, {"date": "2023-07-03", "close": 18.2, "volume": 18787.0}, {"date": "2023-07-05", "close": 17.6, "volume": 39659.0}, {"date": "2023-07-06", "close": 17.2, "volume": 21098.0}, {"date": "2023-07-07", "close": 17.8, "volume": 39690.0}, {"date": "2023-07-10", "close": 18.6, "volume": 19828.0}, {"date": "2023-07-11", "close": 18.7, "volume": 15530.0}, {"date": "2023-07-12", "close": 19.2, "volume": 20385.0}, {"date": "2023-07-13", "close": 18.9, "volume": 14831.0}, {"date": "2023-07-14", "close": 18.4, "volume": 10300.0}, {"date": "2023-07-17", "close": 18.4, "volume": 8343.0}, {"date": "2023-07-18", "close": 18.1, "volume": 13422.0}, {"date": "2023-07-19", "close": 17.9, "volume": 8523.0}, {"date": "2023-07-20", "close": 17.6, "volume": 17124.0}, {"date": "2023-07-21", "close": 17.5, "volume": 7862.0}, {"date": "2023-07-24", "close": 17.4, "volume": 10639.0}, {"date": "2023-07-25", "close": 17.5, "volume": 4594.0}, {"date": "2023-07-26", "close": 17.4, "volume": 6445.0}, {"date": "2023-07-27", "close": 17.6, "volume": 16530.0}, {"date": "2023-07-28", "close": 16.0, "volume": 57105.0}, {"date": "2023-07-31", "close": 16.5, "volume": 7632.0}, {"date": "2023-08-01", "close": 16.5, "volume": 9895.0}, {"date": "2023-08-02", "close": 15.8, "volume": 6777.0}, {"date": "2023-08-03", "close": 15.7, "volume": 19032.0}, {"date": "2023-08-04", "close": 15.5, "volume": 7188.0}, {"date": "2023-08-07", "close": 15.0, "volume": 12066.0}, {"date": "2023-08-08", "close": 16.0, "volume": 17894.0}, {"date": "2023-08-09", "close": 16.8, "volume": 10589.0}, {"date": "2023-08-10", "close": 18.1, "volume": 16459.0}, {"date": "2023-08-11", "close": 17.6, "volume": 20230.0}, {"date": "2023-08-14", "close": 17.4, "volume": 13038.0}, {"date": "2023-08-15", "close": 16.9, "volume": 9241.0}, {"date": "2023-08-16", "close": 16.6, "volume": 5981.0}, {"date": "2023-08-17", "close": 16.2, "volume": 5076.0}, {"date": "2023-08-18", "close": 15.9, "volume": 9970.0}, {"date": "2023-08-21", "close": 16.8, "volume": 7923.0}, {"date": "2023-08-22", "close": 17.8, "volume": 41109.0}, {"date": "2023-08-23", "close": 16.9, "volume": 13340.0}, {"date": "2023-08-24", "close": 15.9, "volume": 25779.0}, {"date": "2023-08-25", "close": 15.4, "volume": 13294.0}, {"date": "2023-08-28", "close": 15.8, "volume": 10948.0}, {"date": "2023-08-29", "close": 16.3, "volume": 7606.0}, {"date": "2023-08-30", "close": 16.5, "volume": 5547.0}, {"date": "2023-08-31", "close": 16.0, "volume": 7713.0}, {"date": "2023-09-01", "close": 16.6, "volume": 13619.0}, {"date": "2023-09-05", "close": 15.5, "volume": 12116.0}, {"date": "2023-09-06", "close": 15.8, "volume": 10214.0}, {"date": "2023-09-07", "close": 15.7, "volume": 48849.0}, {"date": "2023-09-08", "close": 14.7, "volume": 12141.0}, {"date": "2023-09-11", "close": 15.1, "volume": 19562.0}, {"date": "2023-09-12", "close": 15.6, "volume": 13400.0}, {"date": "2023-09-13", "close": 14.7, "volume": 17455.0}, {"date": "2023-09-14", "close": 16.1, "volume": 12094.0}, {"date": "2023-09-15", "close": 17.3, "volume": 107111.0}, {"date": "2023-09-18", "close": 16.1, "volume": 16148.0}, {"date": "2023-09-19", "close": 15.9, "volume": 8566.0}, {"date": "2023-09-20", "close": 16.3, "volume": 15649.0}, {"date": "2023-09-21", "close": 15.4, "volume": 15984.0}, {"date": "2023-09-22", "close": 15.6, "volume": 14734.0}, {"date": "2023-09-25", "close": 15.7, "volume": 12177.0}, {"date": "2023-09-26", "close": 15.8, "volume": 32325.0}, {"date": "2023-09-27", "close": 16.5, "volume": 11983.0}, {"date": "2023-09-28", "close": 16.4, "volume": 8529.0}, {"date": "2023-09-29", "close": 16.2, "volume": 11552.0}, {"date": "2023-10-02", "close": 15.3, "volume": 10595.0}, {"date": "2023-10-03", "close": 16.0, "volume": 18204.0}, {"date": "2023-10-04", "close": 15.3, "volume": 11147.0}, {"date": "2023-10-05", "close": 15.1, "volume": 14529.0}, {"date": "2023-10-06", "close": 14.9, "volume": 9402.0}, {"date": "2023-10-09", "close": 14.2, "volume": 13873.0}, {"date": "2023-10-10", "close": 15.1, "volume": 12359.0}, {"date": "2023-10-11", "close": 15.3, "volume": 10107.0}, {"date": "2023-10-12", "close": 15.4, "volume": 13049.0}, {"date": "2023-10-13", "close": 14.4, "volume": 15692.0}, {"date": "2023-10-16", "close": 14.1, "volume": 14964.0}, {"date": "2023-10-17", "close": 14.6, "volume": 11927.0}, {"date": "2023-10-18", "close": 13.6, "volume": 20591.0}, {"date": "2023-10-19", "close": 13.7, "volume": 24301.0}, {"date": "2023-10-20", "close": 13.6, "volume": 25708.0}, {"date": "2023-10-23", "close": 12.8, "volume": 11408.0}, {"date": "2023-10-24", "close": 13.5, "volume": 13683.0}, {"date": "2023-10-25", "close": 12.4, "volume": 9627.0}, {"date": "2023-10-26", "close": 12.6, "volume": 18117.0}, {"date": "2023-10-27", "close": 12.9, "volume": 5794.0}, {"date": "2023-10-30", "close": 12.6, "volume": 14722.0}, {"date": "2023-10-31", "close": 12.2, "volume": 14748.0}, {"date": "2023-11-01", "close": 11.7, "volume": 7746.0}, {"date": "2023-11-02", "close": 11.7, "volume": 10780.0}, {"date": "2023-11-03", "close": 11.9, "volume": 19008.0}, {"date": "2023-11-06", "close": 10.8, "volume": 12444.0}, {"date": "2023-11-07", "close": 11.8, "volume": 9326.0}, {"date": "2023-11-08", "close": 11.0, "volume": 17046.0}, {"date": "2023-11-09", "close": 10.7, "volume": 12095.0}, {"date": "2023-11-10", "close": 11.4, "volume": 25488.0}, {"date": "2023-11-13", "close": 10.4, "volume": 9406.0}, {"date": "2023-11-14", "close": 10.8, "volume": 17107.0}, {"date": "2023-11-15", "close": 11.1, "volume": 18732.0}, {"date": "2023-11-16", "close": 10.7, "volume": 10696.0}, {"date": "2023-11-17", "close": 10.4, "volume": 11317.0}, {"date": "2023-11-20", "close": 10.1, "volume": 18364.0}, {"date": "2023-11-21", "close": 10.5, "volume": 9845.0}, {"date": "2023-11-22", "close": 10.8, "volume": 5591.0}, {"date": "2023-11-24", "close": 10.9, "volume": 3855.0}, {"date": "2023-11-27", "close": 10.8, "volume": 16219.0}, {"date": "2023-11-28", "close": 10.3, "volume": 13912.0}, {"date": "2023-11-29", "close": 10.5, "volume": 6329.0}, {"date": "2023-11-30", "close": 10.6, "volume": 7603.0}, {"date": "2023-12-01", "close": 10.5, "volume": 7922.0}, {"date": "2023-12-04", "close": 10.6, "volume": 16451.0}, {"date": "2023-12-05", "close": 11.2, "volume": 16028.0}, {"date": "2023-12-06", "close": 13.5, "volume": 28704.0}, {"date": "2023-12-07", "close": 12.6, "volume": 12911.0}, {"date": "2023-12-08", "close": 11.7, "volume": 7320.0}, {"date": "2023-12-11", "close": 11.6, "volume": 8282.0}, {"date": "2023-12-12", "close": 11.8, "volume": 5623.0}, {"date": "2023-12-13", "close": 12.8, "volume": 11534.0}, {"date": "2023-12-14", "close": 12.2, "volume": 19984.0}, {"date": "2023-12-15", "close": 11.7, "volume": 18678.0}, {"date": "2023-12-18", "close": 11.0, "volume": 24532.0}, {"date": "2023-12-19", "close": 10.9, "volume": 19465.0}, {"date": "2023-12-20", "close": 11.0, "volume": 12950.0}, {"date": "2023-12-21", "close": 10.9, "volume": 11780.0}, {"date": "2023-12-22", "close": 11.2, "volume": 22495.0}, {"date": "2023-12-26", "close": 10.9, "volume": 20910.0}, {"date": "2023-12-27", "close": 11.7, "volume": 19287.0}, {"date": "2023-12-28", "close": 12.8, "volume": 24108.0}, {"date": "2023-12-29", "close": 12.3, "volume": 22697.0}, {"date": "2024-01-02", "close": 11.5, "volume": 14942.0}, {"date": "2024-01-03", "close": 11.0, "volume": 14576.0}, {"date": "2024-01-04", "close": 11.1, "volume": 14949.0}, {"date": "2024-01-05", "close": 10.8, "volume": 32003.0}, {"date": "2024-01-08", "close": 11.0, "volume": 14139.0}, {"date": "2024-01-09", "close": 10.7, "volume": 7567.0}, {"date": "2024-01-10", "close": 10.4, "volume": 11840.0}, {"date": "2024-01-11", "close": 10.2, "volume": 10733.0}, {"date": "2024-01-12", "close": 10.1, "volume": 6750.0}, {"date": "2024-01-16", "close": 10.1, "volume": 9518.0}, {"date": "2024-01-17", "close": 10.1, "volume": 5784.0}, {"date": "2024-01-18", "close": 9.2, "volume": 41288.0}, {"date": "2024-01-19", "close": 10.6, "volume": 37829.0}, {"date": "2024-01-22", "close": 10.3, "volume": 11247.0}, {"date": "2024-01-23", "close": 10.3, "volume": 11608.0}, {"date": "2024-01-24", "close": 9.889, "volume": 13854.0}, {"date": "2024-01-25", "close": 10.3, "volume": 8812.0}, {"date": "2024-01-26", "close": 10.1, "volume": 9453.0}, {"date": "2024-01-29", "close": 10.0, "volume": 16493.0}, {"date": "2024-01-30", "close": 9.7, "volume": 11793.0}, {"date": "2024-01-31", "close": 9.04, "volume": 8907.0}, {"date": "2024-02-01", "close": 9.793, "volume": 14416.0}, {"date": "2024-02-02", "close": 10.1, "volume": 13848.0}, {"date": "2024-02-05", "close": 9.2, "volume": 23601.0}, {"date": "2024-02-06", "close": 10.0, "volume": 7471.0}, {"date": "2024-02-07", "close": 9.001, "volume": 20930.0}, {"date": "2024-02-08", "close": 9.369, "volume": 12925.0}, {"date": "2024-02-09", "close": 10.1, "volume": 19337.0}, {"date": "2024-02-12", "close": 9.8, "volume": 12797.0}, {"date": "2024-02-13", "close": 9.664, "volume": 19344.0}, {"date": "2024-02-14", "close": 9.676, "volume": 17920.0}, {"date": "2024-02-15", "close": 9.647, "volume": 10997.0}, {"date": "2024-02-16", "close": 8.801, "volume": 14573.0}, {"date": "2024-02-20", "close": 8.115, "volume": 49785.0}, {"date": "2024-02-21", "close": 8.141, "volume": 31092.0}, {"date": "2024-02-22", "close": 8.24, "volume": 11411.0}, {"date": "2024-02-23", "close": 7.92, "volume": 18214.0}, {"date": "2024-02-26", "close": 7.45, "volume": 25106.0}, {"date": "2024-02-27", "close": 7.4, "volume": 12103.0}, {"date": "2024-02-28", "close": 7.288, "volume": 23548.0}, {"date": "2024-02-29", "close": 7.843, "volume": 79670.0}, {"date": "2024-03-01", "close": 7.9, "volume": 66751.0}, {"date": "2024-03-04", "close": 7.233, "volume": 37364.0}, {"date": "2024-03-05", "close": 8.7, "volume": 51787.0}, {"date": "2024-03-06", "close": 8.734, "volume": 19929.0}, {"date": "2024-03-07", "close": 8.9, "volume": 10726.0}, {"date": "2024-03-08", "close": 8.1, "volume": 14512.0}, {"date": "2024-03-11", "close": 6.769, "volume": 40326.0}, {"date": "2024-03-12", "close": 7.018, "volume": 30498.0}, {"date": "2024-03-13", "close": 7.0, "volume": 15787.0}, {"date": "2024-03-14", "close": 6.145, "volume": 35157.0}, {"date": "2024-03-15", "close": 6.553, "volume": 67129.0}, {"date": "2024-03-18", "close": 6.31, "volume": 40095.0}, {"date": "2024-03-19", "close": 6.493, "volume": 41964.0}, {"date": "2024-03-20", "close": 6.516, "volume": 28814.0}, {"date": "2024-03-21", "close": 6.887, "volume": 46627.0}, {"date": "2024-03-22", "close": 7.27, "volume": 18708.0}, {"date": "2024-03-25", "close": 6.966, "volume": 46042.0}, {"date": "2024-03-26", "close": 6.501, "volume": 30673.0}, {"date": "2024-03-27", "close": 7.2, "volume": 12666.0}, {"date": "2024-03-28", "close": 7.007, "volume": 17425.0}, {"date": "2024-04-01", "close": 6.998, "volume": 18001.0}, {"date": "2024-04-02", "close": 7.034, "volume": 22719.0}, {"date": "2024-04-03", "close": 6.665, "volume": 24346.0}, {"date": "2024-04-04", "close": 6.707, "volume": 15693.0}, {"date": "2024-04-05", "close": 6.605, "volume": 37378.0}, {"date": "2024-04-08", "close": 7.0, "volume": 10112.0}, {"date": "2024-04-09", "close": 6.6, "volume": 39962.0}, {"date": "2024-04-10", "close": 7.0, "volume": 38800.0}, {"date": "2024-04-11", "close": 6.836, "volume": 16355.0}, {"date": "2024-04-12", "close": 6.65, "volume": 12838.0}, {"date": "2024-04-15", "close": 6.001, "volume": 25126.0}, {"date": "2024-04-16", "close": 6.081, "volume": 18606.0}, {"date": "2024-04-17", "close": 5.976, "volume": 12129.0}, {"date": "2024-04-18", "close": 6.043, "volume": 14655.0}, {"date": "2024-04-19", "close": 6.058, "volume": 13095.0}, {"date": "2024-04-22", "close": 6.1, "volume": 14509.0}, {"date": "2024-04-23", "close": 5.961, "volume": 11607.0}, {"date": "2024-04-24", "close": 5.7, "volume": 8754.0}, {"date": "2024-04-25", "close": 5.602, "volume": 16513.0}, {"date": "2024-04-26", "close": 5.384, "volume": 19384.0}, {"date": "2024-04-29", "close": 6.357, "volume": 23379.0}, {"date": "2024-04-30", "close": 7.017, "volume": 22452.0}, {"date": "2024-05-01", "close": 7.841, "volume": 40903.0}, {"date": "2024-05-02", "close": 7.799, "volume": 14123.0}, {"date": "2024-05-03", "close": 8.468, "volume": 14133.0}, {"date": "2024-05-06", "close": 7.537, "volume": 46933.0}, {"date": "2024-05-07", "close": 7.401, "volume": 26137.0}, {"date": "2024-05-08", "close": 7.07, "volume": 16798.0}, {"date": "2024-05-09", "close": 6.536, "volume": 14969.0}, {"date": "2024-05-10", "close": 6.57, "volume": 160521.0}, {"date": "2024-05-13", "close": 6.977, "volume": 15808.0}, {"date": "2024-05-14", "close": 7.9, "volume": 11289.0}, {"date": "2024-05-15", "close": 7.74, "volume": 11277.0}, {"date": "2024-05-16", "close": 7.61, "volume": 10603.0}, {"date": "2024-05-17", "close": 7.707, "volume": 12038.0}, {"date": "2024-05-20", "close": 7.343, "volume": 11023.0}, {"date": "2024-05-21", "close": 7.353, "volume": 8311.0}, {"date": "2024-05-22", "close": 7.9, "volume": 20091.0}, {"date": "2024-05-23", "close": 6.855, "volume": 16613.0}, {"date": "2024-05-24", "close": 6.462, "volume": 10840.0}, {"date": "2024-05-28", "close": 6.123, "volume": 26834.0}, {"date": "2024-05-29", "close": 6.26, "volume": 14345.0}, {"date": "2024-05-30", "close": 5.626, "volume": 12432.0}, {"date": "2024-05-31", "close": 6.104, "volume": 18245.0}, {"date": "2024-06-03", "close": 6.301, "volume": 15642.0}, {"date": "2024-06-04", "close": 6.0, "volume": 10942.0}, {"date": "2024-06-05", "close": 7.0, "volume": 17464.0}, {"date": "2024-06-06", "close": 6.547, "volume": 15189.0}, {"date": "2024-06-07", "close": 6.301, "volume": 9499.0}, {"date": "2024-06-10", "close": 6.0, "volume": 6069.0}, {"date": "2024-06-11", "close": 6.3, "volume": 14921.0}, {"date": "2024-06-12", "close": 6.201, "volume": 10463.0}, {"date": "2024-06-13", "close": 6.334, "volume": 10981.0}, {"date": "2024-06-14", "close": 6.168, "volume": 9666.0}, {"date": "2024-06-17", "close": 5.998, "volume": 8822.0}, {"date": "2024-06-18", "close": 5.59, "volume": 14231.0}, {"date": "2024-06-20", "close": 6.0, "volume": 11886.0}, {"date": "2024-06-21", "close": 6.541, "volume": 36928.0}, {"date": "2024-06-24", "close": 6.397, "volume": 14254.0}, {"date": "2024-06-25", "close": 6.14, "volume": 10016.0}, {"date": "2024-06-26", "close": 6.324, "volume": 18796.0}, {"date": "2024-06-27", "close": 6.824, "volume": 16625.0}, {"date": "2024-06-28", "close": 6.046, "volume": 610767.0}, {"date": "2024-07-01", "close": 6.2, "volume": 37787.0}, {"date": "2024-07-02", "close": 6.25, "volume": 17302.0}, {"date": "2024-07-03", "close": 6.2, "volume": 1883.0}, {"date": "2024-07-05", "close": 6.204, "volume": 10197.0}, {"date": "2024-07-08", "close": 6.152, "volume": 34092.0}, {"date": "2024-07-09", "close": 6.28, "volume": 8553.0}, {"date": "2024-07-10", "close": 6.26, "volume": 4504.0}, {"date": "2024-07-11", "close": 6.553, "volume": 3877.0}, {"date": "2024-07-12", "close": 6.781, "volume": 10314.0}, {"date": "2024-07-15", "close": 6.305, "volume": 29568.0}, {"date": "2024-07-16", "close": 6.302, "volume": 6148.0}, {"date": "2024-07-17", "close": 6.3, "volume": 7188.0}, {"date": "2024-07-18", "close": 5.868, "volume": 130382.0}, {"date": "2024-07-19", "close": 5.36, "volume": 75322.0}, {"date": "2024-07-22", "close": 5.004, "volume": 98002.0}, {"date": "2024-07-23", "close": 5.439, "volume": 16253.0}, {"date": "2024-07-24", "close": 6.952, "volume": 147661.0}, {"date": "2024-07-25", "close": 6.4, "volume": 7000.0}, {"date": "2024-07-26", "close": 6.52, "volume": 9475.0}, {"date": "2024-07-29", "close": 5.888, "volume": 15728.0}, {"date": "2024-07-30", "close": 5.459, "volume": 8452.0}, {"date": "2024-07-31", "close": 5.334, "volume": 20303.0}, {"date": "2024-08-01", "close": 5.413, "volume": 10545.0}, {"date": "2024-08-02", "close": 5.212, "volume": 28190.0}, {"date": "2024-08-05", "close": 5.277, "volume": 16382.0}, {"date": "2024-08-06", "close": 6.084, "volume": 31352.0}, {"date": "2024-08-07", "close": 5.65, "volume": 29011.0}, {"date": "2024-08-08", "close": 5.252, "volume": 37202.0}, {"date": "2024-08-09", "close": 4.79, "volume": 116163.0}, {"date": "2024-08-12", "close": 4.83, "volume": 100311.0}, {"date": "2024-08-13", "close": 4.9, "volume": 75082.0}, {"date": "2024-08-14", "close": 5.04, "volume": 29325.0}, {"date": "2024-08-15", "close": 4.82, "volume": 16335.0}, {"date": "2024-08-16", "close": 4.81, "volume": 36666.0}, {"date": "2024-08-19", "close": 4.56, "volume": 38457.0}, {"date": "2024-08-20", "close": 4.5, "volume": 9197.0}, {"date": "2024-08-21", "close": 4.25, "volume": 33557.0}, {"date": "2024-08-22", "close": 4.1, "volume": 101621.0}, {"date": "2024-08-23", "close": 4.34, "volume": 38957.0}, {"date": "2024-08-26", "close": 4.21, "volume": 40485.0}, {"date": "2024-08-27", "close": 4.0, "volume": 29531.0}, {"date": "2024-08-28", "close": 4.17, "volume": 32896.0}, {"date": "2024-08-29", "close": 4.13, "volume": 19530.0}, {"date": "2024-08-30", "close": 4.14, "volume": 13645.0}, {"date": "2024-09-03", "close": 4.08, "volume": 33000.0}, {"date": "2024-09-04", "close": 3.77, "volume": 44492.0}, {"date": "2024-09-05", "close": 3.82, "volume": 21208.0}, {"date": "2024-09-06", "close": 3.58, "volume": 14858.0}, {"date": "2024-09-09", "close": 3.8, "volume": 19197.0}, {"date": "2024-09-10", "close": 3.79, "volume": 44131.0}, {"date": "2024-09-11", "close": 3.79, "volume": 14278.0}, {"date": "2024-09-12", "close": 3.86, "volume": 97987.0}, {"date": "2024-09-13", "close": 3.77, "volume": 74893.0}, {"date": "2024-09-16", "close": 3.93, "volume": 148529.0}, {"date": "2024-09-17", "close": 4.19, "volume": 291671.0}, {"date": "2024-09-18", "close": 3.9, "volume": 132602.0}, {"date": "2024-09-19", "close": 4.01, "volume": 119867.0}, {"date": "2024-09-20", "close": 3.87, "volume": 287202.0}, {"date": "2024-09-23", "close": 3.89, "volume": 84359.0}, {"date": "2024-09-24", "close": 3.97, "volume": 63828.0}, {"date": "2024-09-25", "close": 3.99, "volume": 73019.0}, {"date": "2024-09-26", "close": 3.91, "volume": 76589.0}, {"date": "2024-09-27", "close": 3.95, "volume": 82744.0}, {"date": "2024-09-30", "close": 3.7, "volume": 71358.0}, {"date": "2024-10-01", "close": 3.45, "volume": 44322.0}, {"date": "2024-10-02", "close": 3.37, "volume": 25496.0}, {"date": "2024-10-03", "close": 3.28, "volume": 23235.0}, {"date": "2024-10-04", "close": 3.47, "volume": 50343.0}, {"date": "2024-10-07", "close": 3.65, "volume": 36647.0}, {"date": "2024-10-08", "close": 3.86, "volume": 25487.0}, {"date": "2024-10-09", "close": 3.91, "volume": 34970.0}, {"date": "2024-10-10", "close": 4.86, "volume": 101412.0}, {"date": "2024-10-11", "close": 5.3, "volume": 113698.0}, {"date": "2024-10-14", "close": 5.38, "volume": 155538.0}, {"date": "2024-10-15", "close": 5.46, "volume": 33649.0}, {"date": "2024-10-16", "close": 6.23, "volume": 104549.0}, {"date": "2024-10-17", "close": 6.08, "volume": 16806.0}, {"date": "2024-10-18", "close": 5.87, "volume": 26620.0}, {"date": "2024-10-21", "close": 6.17, "volume": 43221.0}, {"date": "2024-10-22", "close": 6.34, "volume": 46343.0}, {"date": "2024-10-23", "close": 6.3, "volume": 14227.0}, {"date": "2024-10-24", "close": 6.35, "volume": 53106.0}, {"date": "2024-10-25", "close": 6.28, "volume": 7624.0}, {"date": "2024-10-28", "close": 6.3, "volume": 50651.0}, {"date": "2024-10-29", "close": 6.27, "volume": 44652.0}, {"date": "2024-10-30", "close": 6.1, "volume": 30395.0}, {"date": "2024-10-31", "close": 5.87, "volume": 22100.0}, {"date": "2024-11-01", "close": 5.92, "volume": 10990.0}, {"date": "2024-11-04", "close": 4.94, "volume": 129476.0}, {"date": "2024-11-05", "close": 5.09, "volume": 90780.0}, {"date": "2024-11-06", "close": 5.14, "volume": 49095.0}, {"date": "2024-11-07", "close": 5.16, "volume": 19567.0}, {"date": "2024-11-08", "close": 4.47, "volume": 53824.0}, {"date": "2024-11-11", "close": 4.01, "volume": 143147.0}, {"date": "2024-11-12", "close": 4.08, "volume": 42874.0}, {"date": "2024-11-13", "close": 3.82, "volume": 23005.0}, {"date": "2024-11-14", "close": 4.21, "volume": 36391.0}, {"date": "2024-11-15", "close": 4.0, "volume": 16077.0}, {"date": "2024-11-18", "close": 3.89, "volume": 34888.0}, {"date": "2024-11-19", "close": 3.85, "volume": 36926.0}, {"date": "2024-11-20", "close": 3.89, "volume": 18898.0}, {"date": "2024-11-21", "close": 4.82, "volume": 134436.0}, {"date": "2024-11-22", "close": 5.99, "volume": 418318.0}, {"date": "2024-11-25", "close": 5.92, "volume": 79199.0}, {"date": "2024-11-26", "close": 6.13, "volume": 25260.0}, {"date": "2024-11-27", "close": 5.86, "volume": 21062.0}, {"date": "2024-11-29", "close": 6.06, "volume": 12580.0}, {"date": "2024-12-02", "close": 6.03, "volume": 17935.0}, {"date": "2024-12-03", "close": 5.9, "volume": 18668.0}, {"date": "2024-12-04", "close": 5.94, "volume": 5241.0}, {"date": "2024-12-05", "close": 5.86, "volume": 8125.0}, {"date": "2024-12-06", "close": 6.24, "volume": 28124.0}, {"date": "2024-12-09", "close": 6.36, "volume": 17900.0}, {"date": "2024-12-10", "close": 6.1, "volume": 10570.0}, {"date": "2024-12-11", "close": 5.855, "volume": 34701.0}, {"date": "2024-12-12", "close": 5.93, "volume": 24994.0}, {"date": "2024-12-13", "close": 5.5, "volume": 36911.0}, {"date": "2024-12-16", "close": 5.71, "volume": 18687.0}, {"date": "2024-12-17", "close": 5.71, "volume": 23917.0}, {"date": "2024-12-18", "close": 5.17, "volume": 37243.0}, {"date": "2024-12-19", "close": 5.11, "volume": 81606.0}, {"date": "2024-12-20", "close": 5.25, "volume": 47769.0}, {"date": "2024-12-23", "close": 5.22, "volume": 34659.0}, {"date": "2024-12-24", "close": 5.265, "volume": 6973.0}, {"date": "2024-12-26", "close": 5.39, "volume": 25905.0}, {"date": "2024-12-27", "close": 5.33, "volume": 19613.0}, {"date": "2024-12-30", "close": 4.99, "volume": 75585.0}, {"date": "2024-12-31", "close": 4.94, "volume": 110538.0}, {"date": "2025-01-02", "close": 5.0, "volume": 14531.0}, {"date": "2025-01-03", "close": 5.47, "volume": 21601.0}, {"date": "2025-01-06", "close": 5.674, "volume": 19135.0}, {"date": "2025-01-07", "close": 5.6, "volume": 10975.0}, {"date": "2025-01-08", "close": 5.4, "volume": 27224.0}, {"date": "2025-01-10", "close": 4.99, "volume": 51386.0}, {"date": "2025-01-13", "close": 4.74, "volume": 32586.0}, {"date": "2025-01-14", "close": 4.78, "volume": 5212.0}, {"date": "2025-01-15", "close": 4.85, "volume": 3844.0}, {"date": "2025-01-16", "close": 4.88, "volume": 2603.0}, {"date": "2025-01-17", "close": 5.11, "volume": 566225.0}, {"date": "2025-01-21", "close": 9.52, "volume": 31089910.0}, {"date": "2025-01-22", "close": 10.38, "volume": 1721169.0}, {"date": "2025-01-23", "close": 10.09, "volume": 693948.0}, {"date": "2025-01-24", "close": 10.59, "volume": 238419.0}, {"date": "2025-01-27", "close": 11.13, "volume": 519894.0}, {"date": "2025-01-28", "close": 10.59, "volume": 244183.0}, {"date": "2025-01-29", "close": 11.07, "volume": 122968.0}, {"date": "2025-01-30", "close": 11.07, "volume": 80780.0}, {"date": "2025-01-31", "close": 11.62, "volume": 200812.0}, {"date": "2025-02-03", "close": 11.33, "volume": 130322.0}, {"date": "2025-02-04", "close": 11.84, "volume": 170148.0}, {"date": "2025-02-05", "close": 12.26, "volume": 180212.0}, {"date": "2025-02-06", "close": 13.12, "volume": 194445.0}, {"date": "2025-02-07", "close": 11.88, "volume": 159582.0}, {"date": "2025-02-10", "close": 12.69, "volume": 137067.0}, {"date": "2025-02-11", "close": 12.61, "volume": 56521.0}, {"date": "2025-02-12", "close": 12.5, "volume": 52102.0}, {"date": "2025-02-13", "close": 13.39, "volume": 170102.0}, {"date": "2025-02-14", "close": 12.78, "volume": 123364.0}, {"date": "2025-02-18", "close": 12.85, "volume": 69496.0}, {"date": "2025-02-19", "close": 12.28, "volume": 69583.0}, {"date": "2025-02-20", "close": 12.32, "volume": 112013.0}, {"date": "2025-02-21", "close": 10.81, "volume": 161345.0}, {"date": "2025-02-24", "close": 10.11, "volume": 164590.0}, {"date": "2025-02-25", "close": 10.03, "volume": 133592.0}, {"date": "2025-02-26", "close": 9.91, "volume": 163450.0}, {"date": "2025-02-27", "close": 8.92, "volume": 138830.0}, {"date": "2025-02-28", "close": 9.12, "volume": 93190.0}, {"date": "2025-03-03", "close": 8.25, "volume": 88451.0}, {"date": "2025-03-04", "close": 7.83, "volume": 289512.0}, {"date": "2025-03-05", "close": 7.88, "volume": 85348.0}, {"date": "2025-03-06", "close": 7.83, "volume": 60040.0}, {"date": "2025-03-07", "close": 8.04, "volume": 65920.0}, {"date": "2025-03-10", "close": 7.23, "volume": 180468.0}, {"date": "2025-03-11", "close": 7.72, "volume": 111736.0}, {"date": "2025-03-12", "close": 8.16, "volume": 79313.0}, {"date": "2025-03-13", "close": 7.66, "volume": 49492.0}, {"date": "2025-03-14", "close": 7.81, "volume": 13220.0}, {"date": "2025-03-17", "close": 8.1, "volume": 23794.0}, {"date": "2025-03-18", "close": 8.63, "volume": 75977.0}, {"date": "2025-03-19", "close": 8.38, "volume": 61145.0}, {"date": "2025-03-20", "close": 8.74, "volume": 22784.0}, {"date": "2025-03-21", "close": 8.62, "volume": 23706.0}, {"date": "2025-03-24", "close": 8.82, "volume": 55034.0}, {"date": "2025-03-25", "close": 8.58, "volume": 50584.0}, {"date": "2025-03-26", "close": 8.2, "volume": 35526.0}, {"date": "2025-03-27", "close": 8.29, "volume": 20718.0}, {"date": "2025-03-28", "close": 8.16, "volume": 34721.0}, {"date": "2025-03-31", "close": 7.83, "volume": 49541.0}, {"date": "2025-04-01", "close": 7.31, "volume": 51589.0}, {"date": "2025-04-02", "close": 7.02, "volume": 47792.0}, {"date": "2025-04-03", "close": 6.07, "volume": 172081.0}, {"date": "2025-04-04", "close": 5.78, "volume": 146318.0}, {"date": "2025-04-07", "close": 5.67, "volume": 96113.0}, {"date": "2025-04-08", "close": 5.52, "volume": 76320.0}, {"date": "2025-04-09", "close": 6.19, "volume": 76999.0}, {"date": "2025-04-10", "close": 5.88, "volume": 14230.0}, {"date": "2025-04-11", "close": 6.25, "volume": 10206.0}, {"date": "2025-04-14", "close": 5.94, "volume": 23424.0}, {"date": "2025-04-15", "close": 5.86, "volume": 9952.0}, {"date": "2025-04-16", "close": 5.9, "volume": 12009.0}, {"date": "2025-04-17", "close": 5.8, "volume": 7454.0}, {"date": "2025-04-21", "close": 5.5, "volume": 21993.0}, {"date": "2025-04-22", "close": 5.93, "volume": 25615.0}, {"date": "2025-04-23", "close": 5.83, "volume": 13678.0}, {"date": "2025-04-24", "close": 6.39, "volume": 27578.0}, {"date": "2025-04-25", "close": 6.63, "volume": 20184.0}, {"date": "2025-04-28", "close": 6.83, "volume": 30616.0}, {"date": "2025-04-29", "close": 6.66, "volume": 13711.0}, {"date": "2025-04-30", "close": 6.62, "volume": 22874.0}, {"date": "2025-05-01", "close": 6.36, "volume": 7414.0}, {"date": "2025-05-02", "close": 6.76, "volume": 15755.0}, {"date": "2025-05-05", "close": 6.56, "volume": 14505.0}, {"date": "2025-05-06", "close": 6.24, "volume": 43898.0}, {"date": "2025-05-07", "close": 6.15, "volume": 17589.0}, {"date": "2025-05-08", "close": 6.48, "volume": 26149.0}, {"date": "2025-05-09", "close": 7.09, "volume": 63814.0}, {"date": "2025-05-12", "close": 6.79, "volume": 66503.0}, {"date": "2025-05-13", "close": 6.42, "volume": 11252.0}, {"date": "2025-05-14", "close": 5.92, "volume": 29429.0}, {"date": "2025-05-15", "close": 5.96, "volume": 12041.0}, {"date": "2025-05-16", "close": 6.01, "volume": 24604.0}, {"date": "2025-05-19", "close": 5.94, "volume": 8247.0}, {"date": "2025-05-20", "close": 5.84, "volume": 10474.0}, {"date": "2025-05-21", "close": 5.73, "volume": 16703.0}, {"date": "2025-05-22", "close": 6.84, "volume": 93296.0}, {"date": "2025-05-23", "close": 6.32, "volume": 60025.0}, {"date": "2025-05-27", "close": 7.39, "volume": 181111.0}, {"date": "2025-05-28", "close": 6.45, "volume": 160225.0}, {"date": "2025-05-29", "close": 6.06, "volume": 33218.0}, {"date": "2025-05-30", "close": 5.78, "volume": 13963.0}, {"date": "2025-06-02", "close": 5.45, "volume": 101393.0}, {"date": "2025-06-03", "close": 5.8, "volume": 34861.0}, {"date": "2025-06-04", "close": 5.61, "volume": 25323.0}, {"date": "2025-06-05", "close": 5.66, "volume": 21378.0}, {"date": "2025-06-06", "close": 5.75, "volume": 5725.0}, {"date": "2025-06-09", "close": 5.71, "volume": 7536.0}, {"date": "2025-06-10", "close": 5.5, "volume": 12689.0}, {"date": "2025-06-11", "close": 5.46, "volume": 13290.0}, {"date": "2025-06-12", "close": 5.5, "volume": 27447.0}, {"date": "2025-06-13", "close": 5.4, "volume": 23438.0}, {"date": "2025-06-16", "close": 5.36, "volume": 7519.0}, {"date": "2025-06-17", "close": 5.3, "volume": 16070.0}, {"date": "2025-06-18", "close": 5.28, "volume": 28887.0}, {"date": "2025-06-20", "close": 5.33, "volume": 17374.0}, {"date": "2025-06-23", "close": 5.24, "volume": 29875.0}, {"date": "2025-06-24", "close": 5.31, "volume": 9147.0}, {"date": "2025-06-25", "close": 5.27, "volume": 21563.0}, {"date": "2025-06-26", "close": 5.13, "volume": 27459.0}, {"date": "2025-06-27", "close": 5.36, "volume": 34000.0}, {"date": "2025-06-30", "close": 5.15, "volume": 22023.0}, {"date": "2025-07-01", "close": 5.23, "volume": 16312.0}, {"date": "2025-07-02", "close": 5.6, "volume": 13066.0}, {"date": "2025-07-03", "close": 5.45, "volume": 15223.0}, {"date": "2025-07-07", "close": 5.29, "volume": 17714.0}, {"date": "2025-07-08", "close": 5.5, "volume": 15193.0}, {"date": "2025-07-09", "close": 5.68, "volume": 27576.0}, {"date": "2025-07-10", "close": 5.59, "volume": 11406.0}, {"date": "2025-07-11", "close": 5.55, "volume": 7100.0}, {"date": "2025-07-14", "close": 5.35, "volume": 12634.0}, {"date": "2025-07-15", "close": 5.35, "volume": 5272.0}, {"date": "2025-07-16", "close": 5.26, "volume": 8192.0}, {"date": "2025-07-17", "close": 5.56, "volume": 47932.0}, {"date": "2025-07-18", "close": 5.45, "volume": 6974.0}, {"date": "2025-07-21", "close": 5.3, "volume": 14564.0}, {"date": "2025-07-22", "close": 5.59, "volume": 34187.0}, {"date": "2025-07-23", "close": 5.775, "volume": 5632.0}, {"date": "2025-07-24", "close": 5.7, "volume": 5480.0}, {"date": "2025-07-25", "close": 5.81, "volume": 6188.0}, {"date": "2025-07-28", "close": 5.89, "volume": 4376.0}, {"date": "2025-07-29", "close": 5.87, "volume": 4427.0}, {"date": "2025-07-30", "close": 5.86, "volume": 5772.0}, {"date": "2025-07-31", "close": 5.66, "volume": 48790.0}, {"date": "2025-08-01", "close": 5.27, "volume": 50071.0}, {"date": "2025-08-04", "close": 5.36, "volume": 21659.0}, {"date": "2025-08-05", "close": 5.76, "volume": 99112.0}, {"date": "2025-08-06", "close": 5.68, "volume": 25028.0}, {"date": "2025-08-07", "close": 4.55, "volume": 83691.0}, {"date": "2025-08-08", "close": 5.15, "volume": 63002.0}, {"date": "2025-08-11", "close": 4.74, "volume": 25858.0}, {"date": "2025-08-12", "close": 4.68, "volume": 39064.0}, {"date": "2025-08-13", "close": 4.54, "volume": 14028.0}, {"date": "2025-08-14", "close": 4.87, "volume": 16065.0}, {"date": "2025-08-15", "close": 4.69, "volume": 14332.0}, {"date": "2025-08-18", "close": 4.44, "volume": 27278.0}, {"date": "2025-08-19", "close": 4.6, "volume": 16617.0}, {"date": "2025-08-20", "close": 4.73, "volume": 67523.0}, {"date": "2025-08-21", "close": 4.77, "volume": 27447.0}, {"date": "2025-08-22", "close": 4.8801, "volume": 10925.0}, {"date": "2025-08-25", "close": 5.12, "volume": 12469.0}, {"date": "2025-08-26", "close": 5.0, "volume": 13367.0}, {"date": "2025-08-27", "close": 5.31, "volume": 16129.0}, {"date": "2025-08-28", "close": 5.545, "volume": 30296.0}, {"date": "2025-08-29", "close": 5.41, "volume": 4796.0}, {"date": "2025-09-02", "close": 5.56, "volume": 21226.0}, {"date": "2025-09-03", "close": 5.66, "volume": 21264.0}, {"date": "2025-09-04", "close": 5.54, "volume": 4909.0}, {"date": "2025-09-05", "close": 5.64, "volume": 5566.0}, {"date": "2025-09-08", "close": 5.3, "volume": 81585.0}, {"date": "2025-09-09", "close": 4.81, "volume": 37016.0}, {"date": "2025-09-10", "close": 4.9, "volume": 56939.0}, {"date": "2025-09-11", "close": 5.01, "volume": 36084.0}, {"date": "2025-09-12", "close": 5.05, "volume": 41471.0}, {"date": "2025-09-15", "close": 4.75, "volume": 28881.0}, {"date": "2025-09-16", "close": 4.68, "volume": 30074.0}, {"date": "2025-09-17", "close": 4.75, "volume": 55205.0}, {"date": "2025-09-18", "close": 4.69, "volume": 41654.0}, {"date": "2025-09-19", "close": 5.04, "volume": 230190.0}, {"date": "2025-09-22", "close": 5.14, "volume": 42252.0}, {"date": "2025-09-23", "close": 4.9, "volume": 14785.0}, {"date": "2025-09-24", "close": 4.81, "volume": 11974.0}, {"date": "2025-09-25", "close": 4.75, "volume": 25574.0}, {"date": "2025-09-26", "close": 4.79, "volume": 5679.0}, {"date": "2025-09-29", "close": 4.59, "volume": 15150.0}, {"date": "2025-09-30", "close": 4.89, "volume": 30448.0}, {"date": "2025-10-01", "close": 4.57, "volume": 22712.0}, {"date": "2025-10-02", "close": 4.585, "volume": 22657.0}, {"date": "2025-10-03", "close": 4.65, "volume": 43551.0}, {"date": "2025-10-06", "close": 4.47, "volume": 74990.0}, {"date": "2025-10-07", "close": 4.32, "volume": 24671.0}, {"date": "2025-10-08", "close": 4.19, "volume": 45981.0}, {"date": "2025-10-09", "close": 4.1, "volume": 50910.0}, {"date": "2025-10-10", "close": 4.41, "volume": 48364.0}, {"date": "2025-10-13", "close": 4.66, "volume": 15890.0}, {"date": "2025-10-14", "close": 4.66, "volume": 32947.0}, {"date": "2025-10-15", "close": 4.56, "volume": 17557.0}, {"date": "2025-10-16", "close": 4.5, "volume": 42729.0}, {"date": "2025-10-17", "close": 4.53, "volume": 33159.0}, {"date": "2025-10-20", "close": 4.69, "volume": 32146.0}, {"date": "2025-10-21", "close": 5.23, "volume": 185157.0}, {"date": "2025-10-22", "close": 5.34, "volume": 40665.0}, {"date": "2025-10-23", "close": 5.26, "volume": 118396.0}, {"date": "2025-10-24", "close": 5.61, "volume": 63347.0}, {"date": "2025-10-27", "close": 5.18, "volume": 57059.0}, {"date": "2025-10-28", "close": 5.23, "volume": 32329.0}, {"date": "2025-10-29", "close": 5.26, "volume": 47825.0}, {"date": "2025-10-30", "close": 5.28, "volume": 5998.0}, {"date": "2025-10-31", "close": 5.42, "volume": 17503.0}, {"date": "2025-11-03", "close": 5.25, "volume": 34706.0}, {"date": "2025-11-04", "close": 5.6, "volume": 12993.0}, {"date": "2025-11-05", "close": 5.84, "volume": 7015.0}, {"date": "2025-11-06", "close": 5.87, "volume": 8231.0}, {"date": "2025-11-07", "close": 5.68, "volume": 22218.0}, {"date": "2025-11-10", "close": 5.5, "volume": 8923.0}, {"date": "2025-11-11", "close": 5.5, "volume": 42269.0}, {"date": "2025-11-12", "close": 5.47, "volume": 41778.0}, {"date": "2025-11-13", "close": 5.6, "volume": 25159.0}, {"date": "2025-11-14", "close": 5.15, "volume": 19857.0}, {"date": "2025-11-17", "close": 4.77, "volume": 35468.0}, {"date": "2025-11-18", "close": 5.12, "volume": 12709.0}, {"date": "2025-11-19", "close": 5.01, "volume": 6738.0}, {"date": "2025-11-20", "close": 4.99, "volume": 7430.0}, {"date": "2025-11-21", "close": 5.215, "volume": 16566.0}, {"date": "2025-11-24", "close": 5.13, "volume": 10529.0}, {"date": "2025-11-25", "close": 5.14, "volume": 2928.0}, {"date": "2025-11-26", "close": 5.05, "volume": 6565.0}, {"date": "2025-11-28", "close": 5.17, "volume": 1508.0}, {"date": "2025-12-01", "close": 5.0, "volume": 12619.0}, {"date": "2025-12-02", "close": 5.0, "volume": 4112.0}, {"date": "2025-12-03", "close": 4.98, "volume": 4143.0}, {"date": "2025-12-04", "close": 4.86, "volume": 8762.0}, {"date": "2025-12-05", "close": 4.92, "volume": 6806.0}, {"date": "2025-12-08", "close": 4.95, "volume": 16200.0}, {"date": "2025-12-09", "close": 4.83, "volume": 10142.0}, {"date": "2025-12-10", "close": 4.66, "volume": 22099.0}, {"date": "2025-12-11", "close": 4.51, "volume": 65540.0}, {"date": "2025-12-12", "close": 4.44, "volume": 55299.0}, {"date": "2025-12-15", "close": 4.32, "volume": 15562.0}, {"date": "2025-12-16", "close": 4.49, "volume": 209925.0}, {"date": "2025-12-17", "close": 4.51, "volume": 24555.0}, {"date": "2025-12-18", "close": 5.38, "volume": 80187.0}, {"date": "2025-12-19", "close": 5.18, "volume": 32633.0}, {"date": "2025-12-22", "close": 4.85, "volume": 20058.0}, {"date": "2025-12-23", "close": 5.02, "volume": 28539.0}, {"date": "2025-12-24", "close": 5.09, "volume": 12015.0}, {"date": "2025-12-26", "close": 4.92, "volume": 16584.0}, {"date": "2025-12-29", "close": 4.68, "volume": 23352.0}, {"date": "2025-12-30", "close": 4.68, "volume": 67664.0}, {"date": "2025-12-31", "close": 4.52, "volume": 33606.0}, {"date": "2026-01-02", "close": 5.2, "volume": 18467.0}, {"date": "2026-01-05", "close": 5.24, "volume": 10802.0}, {"date": "2026-01-06", "close": 5.18, "volume": 14584.0}, {"date": "2026-01-07", "close": 5.25, "volume": 4946.0}, {"date": "2026-01-08", "close": 5.29, "volume": 21356.0}, {"date": "2026-01-09", "close": 5.06, "volume": 17610.0}, {"date": "2026-01-12", "close": 5.11, "volume": 13336.0}, {"date": "2026-01-13", "close": 5.17, "volume": 8413.0}, {"date": "2026-01-14", "close": 5.3, "volume": 14245.0}, {"date": "2026-01-15", "close": 5.48, "volume": 30625.0}, {"date": "2026-01-16", "close": 5.6, "volume": 31241.0}, {"date": "2026-01-20", "close": 5.56, "volume": 14382.0}, {"date": "2026-01-21", "close": 5.69, "volume": 9822.0}, {"date": "2026-01-22", "close": 5.65, "volume": 34581.0}, {"date": "2026-01-23", "close": 5.57, "volume": 10712.0}, {"date": "2026-01-26", "close": 5.41, "volume": 13324.0}, {"date": "2026-01-27", "close": 5.51, "volume": 23359.0}, {"date": "2026-01-28", "close": 5.54, "volume": 5713.0}, {"date": "2026-01-29", "close": 5.72, "volume": 12871.0}, {"date": "2026-01-30", "close": 5.59, "volume": 12886.0}, {"date": "2026-02-02", "close": 5.77, "volume": 13989.0}, {"date": "2026-02-03", "close": 5.8, "volume": 18624.0}, {"date": "2026-02-04", "close": 5.95, "volume": 44128.0}, {"date": "2026-02-05", "close": 5.41, "volume": 34909.0}, {"date": "2026-02-06", "close": 5.31, "volume": 13814.0}, {"date": "2026-02-09", "close": 5.325, "volume": 24677.0}, {"date": "2026-02-10", "close": 5.42, "volume": 8628.0}, {"date": "2026-02-11", "close": 5.34, "volume": 5147.0}, {"date": "2026-02-12", "close": 5.05, "volume": 13939.0}, {"date": "2026-02-13", "close": 5.03, "volume": 6405.0}, {"date": "2026-02-17", "close": 5.14, "volume": 25292.0}, {"date": "2026-02-18", "close": 5.07, "volume": 5535.0}, {"date": "2026-02-19", "close": 5.07, "volume": 23018.0}, {"date": "2026-02-20", "close": 5.07, "volume": 28096.0}, {"date": "2026-02-23", "close": 5.19, "volume": 7308.0}, {"date": "2026-02-24", "close": 4.99, "volume": 16478.0}, {"date": "2026-02-25", "close": 5.15, "volume": 5209.0}, {"date": "2026-02-26", "close": 5.27, "volume": 18768.0}, {"date": "2026-02-27", "close": 5.3, "volume": 25370.0}, {"date": "2026-03-02", "close": 5.06, "volume": 8287.0}, {"date": "2026-03-03", "close": 4.98, "volume": 16492.0}, {"date": "2026-03-04", "close": 4.91, "volume": 7792.0}, {"date": "2026-03-05", "close": 4.88, "volume": 5855.0}, {"date": "2026-03-06", "close": 4.78, "volume": 7058.0}, {"date": "2026-03-09", "close": 4.89, "volume": 4208.0}, {"date": "2026-03-10", "close": 4.91, "volume": 13332.0}, {"date": "2026-03-11", "close": 4.91, "volume": 17539.0}, {"date": "2026-03-12", "close": 4.35, "volume": 36131.0}, {"date": "2026-03-13", "close": 4.22, "volume": 17594.0}, {"date": "2026-03-16", "close": 4.22, "volume": 4467.0}, {"date": "2026-03-17", "close": 4.3, "volume": 21953.0}, {"date": "2026-03-18", "close": 3.98, "volume": 8955.0}, {"date": "2026-03-19", "close": 4.15, "volume": 20200.0}, {"date": "2026-03-20", "close": 4.0, "volume": 19698.0}, {"date": "2026-03-23", "close": 4.03, "volume": 9564.0}, {"date": "2026-03-24", "close": 4.21, "volume": 16319.0}, {"date": "2026-03-25", "close": 4.08, "volume": 6251.0}, {"date": "2026-03-26", "close": 4.03, "volume": 16730.0}, {"date": "2026-03-27", "close": 4.59, "volume": 65438.0}, {"date": "2026-03-30", "close": 5.5, "volume": 139985.0}, {"date": "2026-03-31", "close": 5.68, "volume": 43658.0}, {"date": "2026-04-01", "close": 6.83, "volume": 95355.0}, {"date": "2026-04-02", "close": 7.77, "volume": 103388.0}, {"date": "2026-04-06", "close": 7.49, "volume": 48034.0}, {"date": "2026-04-07", "close": 8.05, "volume": 88976.0}, {"date": "2026-04-08", "close": 8.11, "volume": 50633.0}, {"date": "2026-04-09", "close": 8.44, "volume": 45307.0}, {"date": "2026-04-10", "close": 8.56, "volume": 33759.0}, {"date": "2026-04-13", "close": 9.33, "volume": 38246.0}, {"date": "2026-04-14", "close": 9.63, "volume": 39686.0}, {"date": "2026-04-15", "close": 9.83, "volume": 59045.0}, {"date": "2026-04-16", "close": 10.76, "volume": 60991.0}, {"date": "2026-04-17", "close": 10.69, "volume": 44894.0}, {"date": "2026-04-20", "close": 11.14, "volume": 65774.0}, {"date": "2026-04-21", "close": 10.97, "volume": 49938.0}, {"date": "2026-04-22", "close": 12.17, "volume": 95950.0}, {"date": "2026-04-23", "close": 12.08, "volume": 71423.0}, {"date": "2026-04-24", "close": 13.0, "volume": 76795.0}, {"date": "2026-04-27", "close": 12.02, "volume": 80622.0}, {"date": "2026-04-28", "close": 12.33, "volume": 37287.0}, {"date": "2026-04-29", "close": 11.52, "volume": 43397.0}, {"date": "2026-04-30", "close": 12.0, "volume": 58696.0}, {"date": "2026-05-01", "close": 11.8, "volume": 48245.0}, {"date": "2026-05-04", "close": 12.78, "volume": 73992.0}, {"date": "2026-05-05", "close": 12.54, "volume": 74070.0}, {"date": "2026-05-06", "close": 12.41, "volume": 44417.0}, {"date": "2026-05-07", "close": 12.68, "volume": 36046.0}, {"date": "2026-05-08", "close": 11.73, "volume": 74715.0}, {"date": "2026-05-11", "close": 12.45, "volume": 62547.0}, {"date": "2026-05-12", "close": 12.4, "volume": 54894.0}, {"date": "2026-05-13", "close": 11.76, "volume": 44933.0}, {"date": "2026-05-14", "close": 11.68, "volume": 33753.0}, {"date": "2026-05-15", "close": 10.66, "volume": 81298.0}, {"date": "2026-05-18", "close": 10.89, "volume": 52591.0}, {"date": "2026-05-19", "close": 12.08, "volume": 44262.0}, {"date": "2026-05-20", "close": 13.16, "volume": 70371.0}, {"date": "2026-05-21", "close": 13.12, "volume": 19760.0}, {"date": "2026-05-22", "close": 13.1, "volume": 28079.0}, {"date": "2026-05-26", "close": 15.52, "volume": 193270.0}, {"date": "2026-05-27", "close": 15.74, "volume": 67017.0}, {"date": "2026-05-28", "close": 14.4, "volume": 57720.0}, {"date": "2026-05-29", "close": 15.23, "volume": 88936.0}, {"date": "2026-06-01", "close": 15.89, "volume": 89309.0}, {"date": "2026-06-02", "close": 16.06, "volume": 27091.0}, {"date": "2026-06-03", "close": 16.54, "volume": 44989.0}, {"date": "2026-06-04", "close": 17.15, "volume": 56160.0}, {"date": "2026-06-05", "close": 18.98, "volume": 127047.0}, {"date": "2026-06-08", "close": 19.1, "volume": 103954.0}, {"date": "2026-06-09", "close": 16.63, "volume": 106129.0}, {"date": "2026-06-10", "close": 16.05, "volume": 68881.0}, {"date": "2026-06-11", "close": 17.3, "volume": 54726.0}, {"date": "2026-06-12", "close": 16.72, "volume": 24935.0}, {"date": "2026-06-15", "close": 16.59, "volume": 60563.0}, {"date": "2026-06-16", "close": 17.27, "volume": 89449.0}, {"date": "2026-06-17", "close": 18.91, "volume": 81070.0}, {"date": "2026-06-18", "close": 20.06, "volume": 162437.0}, {"date": "2026-06-22", "close": 18.2, "volume": 150892.0}, {"date": "2026-06-23", "close": 18.15, "volume": 70523.0}, {"date": "2026-06-24", "close": 18.83, "volume": 83665.0}, {"date": "2026-06-25", "close": 18.56, "volume": 108565.0}, {"date": "2026-06-26", "close": 19.31, "volume": 747944.0}, {"date": "2026-06-29", "close": 18.32, "volume": 90413.0}, {"date": "2026-06-30", "close": 18.67, "volume": 117462.0}, {"date": "2026-07-01", "close": 16.59, "volume": 74087.0}, {"date": "2026-07-02", "close": 14.81, "volume": 116962.0}, {"date": "2026-07-06", "close": 14.82, "volume": 81736.0}, {"date": "2026-07-07", "close": 13.63, "volume": 74956.0}, {"date": "2026-07-08", "close": 11.43, "volume": 126710.0}, {"date": "2026-07-09", "close": 10.16, "volume": 187176.0}, {"date": "2026-07-10", "close": 9.93, "volume": 77922.0}, {"date": "2026-07-13", "close": 9.56, "volume": 122333.0}, {"date": "2026-07-14", "close": 9.51, "volume": 143234.0}, {"date": "2026-07-15", "close": 9.34, "volume": 72847.0}, {"date": "2026-07-16", "close": 9.35, "volume": 136157.0}, {"date": "2026-07-17", "close": 9.03, "volume": 85067.0}, {"date": "2026-07-20", "close": 8.87, "volume": 39099.0}, {"date": "2026-07-21", "close": 8.54, "volume": 90775.0}, {"date": "2026-07-22", "close": 8.05, "volume": 69466.0}, {"date": "2026-07-23", "close": 8.44, "volume": 64913.0}, {"date": "2026-07-24", "close": 8.34, "volume": 86702.0}], "refreshing": true}