{"ticker": "CURV", "overview": {"cik": "1792781", "ticker": "CURV", "name": "Torrid Holdings Inc.", "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "sic": "5600", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060715", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001792781-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058858", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003679", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048650", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007156", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002067624-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047408", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047407", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001792781-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001792781-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040467", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040465", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040459", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001792781-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032131", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001792781-26-000023", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001792781-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001792781-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025256", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003458", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0002067624-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001950047-26-003410", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-07", "title": "FORM 4/A", "accession": "0002067624-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001628280-26-023906", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 4428.77, "net": -4428.77, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "CURV", "has_prices": true, "as_of": "2026-07-24", "last": 2.48, "prev_close": 2.37, "change": 0.10999999999999988, "change_pct": 0.04641350210970459, "session_volume": 283909.0, "vwap_5": 2.3777852667954704, "vwap_20": 2.0348504770352465, "vwap_60": 1.6770608596782264, "vwap_250": 1.612373921556437, "high_52w": 2.48, "low_52w": 0.9657, "avg_volume_20": 321642.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060715", "src": "INSIDERS", "ticker": "CURV", "cik": "1792781", "company": "Torrid Holdings Inc.", "company_raw": "Torrid Holdings Inc.", "who": "Ashlee Wheeler", "who_key": "Wheeler Ashlee", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4428.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "C-suite trims CURV: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/2067624/000162828026060715/0001628280-26-060715-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001628280-26-058858", "src": "INSIDERS", "ticker": "CURV", "cik": "1792781", "company": "Torrid Holdings Inc.", "company_raw": "Torrid Holdings Inc.", "who": "Hyon C. Park", "who_key": "Park Hyon C.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19675.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on CURV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792781/000162828026058858/0001628280-26-058858-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104631}, {"id": "13DG-0000905148-26-003679", "src": "13DG", "ticker": "CURV", "cik": "1792781", "company": "Torrid Holdings Inc.", "company_raw": "Torrid Holdings Inc.", "who": "Nomura Holdings Inc", "who_key": "NOMURA HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "NOMURA HOLDINGS INC moves to a 5.1% passive stake in CURV", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/0000905148-26-003679-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003679", "src": "13DG", "ticker": "CURV", "cik": "1792781", "company": "Torrid Holdings Inc.", "company_raw": "Torrid Holdings Inc.", "who": "Nomura Holdings Inc", "who_key": "NOMURA HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "NOMURA HOLDINGS INC moves to a 5.1% passive stake in CURV", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/0000905148-26-003679-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}], "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": "Torrid Holdings Inc. Common Stock", "new_value": "Torrid Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001792781", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001792781", "applied": 1, "detected_at": "2026-09-11T07:46:38.935534"}]}, "key_people": [{"who": "Ashlee Wheeler", "who_key": "Wheeler Ashlee", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4428.77, "net": -4428.77, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4428.77, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067624/000162828026060715/0001628280-26-060715-index.htm"}], "latest": {"action": "SELL", "amount": 4428.77, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067624/000162828026060715/0001628280-26-060715-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -4428.77}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060715", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001792781-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058858", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003679", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048650", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007156", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002067624-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047408", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047407", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001792781-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001792781-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040467", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040465", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040459", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001792781-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032131", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001792781-26-000023", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001792781-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001792781-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025256", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003458", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0002067624-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001950047-26-003410", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-07", "title": "FORM 4/A", "accession": "0002067624-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001628280-26-023906", "price_sensitive": false}], "performance": {"ticker": "CURV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.38, "volume": 144068.0}, {"date": "2021-07-28", "close": 22.97, "volume": 121419.0}, {"date": "2021-07-29", "close": 23.11, "volume": 199277.0}, {"date": "2021-07-30", "close": 23.35, "volume": 107443.0}, {"date": "2021-08-02", "close": 24.59, "volume": 478741.0}, {"date": "2021-08-03", "close": 24.78, "volume": 139821.0}, {"date": "2021-08-04", "close": 24.58, "volume": 132933.0}, {"date": "2021-08-05", "close": 26.65, "volume": 186431.0}, {"date": "2021-08-06", "close": 27.73, "volume": 293075.0}, {"date": "2021-08-09", "close": 27.81, "volume": 399127.0}, {"date": "2021-08-10", "close": 29.72, "volume": 514803.0}, {"date": "2021-08-11", "close": 30.06, "volume": 185090.0}, {"date": "2021-08-12", "close": 30.03, "volume": 126805.0}, {"date": "2021-08-13", "close": 29.65, "volume": 251323.0}, {"date": "2021-08-16", "close": 30.64, "volume": 142969.0}, {"date": "2021-08-17", "close": 27.92, "volume": 301093.0}, {"date": "2021-08-18", "close": 29.18, "volume": 232326.0}, {"date": "2021-08-19", "close": 29.92, "volume": 178178.0}, {"date": "2021-08-20", "close": 29.65, "volume": 134734.0}, {"date": "2021-08-23", "close": 28.69, "volume": 270148.0}, {"date": "2021-08-24", "close": 31.16, "volume": 717150.0}, {"date": "2021-08-25", "close": 28.0, "volume": 361918.0}, {"date": "2021-08-26", "close": 26.41, "volume": 248370.0}, {"date": "2021-08-27", "close": 24.45, "volume": 473130.0}, {"date": "2021-08-30", "close": 23.84, "volume": 285366.0}, {"date": "2021-08-31", "close": 23.11, "volume": 335596.0}, {"date": "2021-09-01", "close": 22.96, "volume": 281880.0}, {"date": "2021-09-02", "close": 22.07, "volume": 719288.0}, {"date": "2021-09-03", "close": 21.0, "volume": 1188561.0}, {"date": "2021-09-07", "close": 20.2, "volume": 601053.0}, {"date": "2021-09-08", "close": 18.46, "volume": 1094176.0}, {"date": "2021-09-09", "close": 24.44, "volume": 6531619.0}, {"date": "2021-09-10", "close": 23.17, "volume": 1095439.0}, {"date": "2021-09-13", "close": 19.96, "volume": 1355957.0}, {"date": "2021-09-14", "close": 20.34, "volume": 1234905.0}, {"date": "2021-09-15", "close": 19.45, "volume": 473120.0}, {"date": "2021-09-16", "close": 18.68, "volume": 629459.0}, {"date": "2021-09-17", "close": 17.34, "volume": 2651598.0}, {"date": "2021-09-20", "close": 18.55, "volume": 964281.0}, {"date": "2021-09-21", "close": 18.01, "volume": 1056484.0}, {"date": "2021-09-22", "close": 18.4, "volume": 763487.0}, {"date": "2021-09-23", "close": 18.17, "volume": 426362.0}, {"date": "2021-09-24", "close": 17.0, "volume": 461292.0}, {"date": "2021-09-27", "close": 17.04, "volume": 465049.0}, {"date": "2021-09-28", "close": 17.29, "volume": 326631.0}, {"date": "2021-09-29", "close": 17.5, "volume": 421998.0}, {"date": "2021-09-30", "close": 15.43, "volume": 936308.0}, {"date": "2021-10-01", "close": 15.26, "volume": 918670.0}, {"date": "2021-10-04", "close": 15.21, "volume": 239219.0}, {"date": "2021-10-05", "close": 15.21, "volume": 235862.0}, {"date": "2021-10-06", "close": 14.43, "volume": 335103.0}, {"date": "2021-10-07", "close": 14.62, "volume": 350297.0}, {"date": "2021-10-08", "close": 14.75, "volume": 430015.0}, {"date": "2021-10-11", "close": 13.99, "volume": 242812.0}, {"date": "2021-10-12", "close": 13.59, "volume": 412126.0}, {"date": "2021-10-13", "close": 14.03, "volume": 296498.0}, {"date": "2021-10-14", "close": 13.97, "volume": 264524.0}, {"date": "2021-10-15", "close": 13.7, "volume": 384438.0}, {"date": "2021-10-18", "close": 13.91, "volume": 346787.0}, {"date": "2021-10-19", "close": 14.44, "volume": 1205303.0}, {"date": "2021-10-20", "close": 15.06, "volume": 434344.0}, {"date": "2021-10-21", "close": 15.64, "volume": 837239.0}, {"date": "2021-10-22", "close": 15.12, "volume": 327838.0}, {"date": "2021-10-25", "close": 15.28, "volume": 352024.0}, {"date": "2021-10-26", "close": 15.21, "volume": 153086.0}, {"date": "2021-10-27", "close": 13.81, "volume": 547452.0}, {"date": "2021-10-28", "close": 14.54, "volume": 282392.0}, {"date": "2021-10-29", "close": 15.04, "volume": 405161.0}, {"date": "2021-11-01", "close": 16.09, "volume": 485812.0}, {"date": "2021-11-02", "close": 16.12, "volume": 424592.0}, {"date": "2021-11-03", "close": 17.33, "volume": 1001847.0}, {"date": "2021-11-04", "close": 18.4, "volume": 645617.0}, {"date": "2021-11-05", "close": 19.25, "volume": 1243412.0}, {"date": "2021-11-08", "close": 19.6, "volume": 922546.0}, {"date": "2021-11-09", "close": 19.84, "volume": 502222.0}, {"date": "2021-11-10", "close": 19.22, "volume": 399995.0}, {"date": "2021-11-11", "close": 19.63, "volume": 433003.0}, {"date": "2021-11-12", "close": 18.67, "volume": 320691.0}, {"date": "2021-11-15", "close": 18.82, "volume": 359406.0}, {"date": "2021-11-16", "close": 18.05, "volume": 294180.0}, {"date": "2021-11-17", "close": 17.76, "volume": 226477.0}, {"date": "2021-11-18", "close": 19.61, "volume": 607338.0}, {"date": "2021-11-19", "close": 18.9, "volume": 450959.0}, {"date": "2021-11-22", "close": 19.57, "volume": 355825.0}, {"date": "2021-11-23", "close": 18.09, "volume": 377154.0}, {"date": "2021-11-24", "close": 17.39, "volume": 786349.0}, {"date": "2021-11-26", "close": 17.0, "volume": 334508.0}, {"date": "2021-11-29", "close": 17.24, "volume": 224114.0}, {"date": "2021-11-30", "close": 16.27, "volume": 583285.0}, {"date": "2021-12-01", "close": 14.94, "volume": 496616.0}, {"date": "2021-12-02", "close": 15.27, "volume": 370361.0}, {"date": "2021-12-03", "close": 15.93, "volume": 436989.0}, {"date": "2021-12-06", "close": 15.52, "volume": 322714.0}, {"date": "2021-12-07", "close": 16.59, "volume": 415718.0}, {"date": "2021-12-08", "close": 15.65, "volume": 1473235.0}, {"date": "2021-12-09", "close": 11.28, "volume": 6387240.0}, {"date": "2021-12-10", "close": 11.31, "volume": 1955466.0}, {"date": "2021-12-13", "close": 11.42, "volume": 1458096.0}, {"date": "2021-12-14", "close": 11.2, "volume": 1371839.0}, {"date": "2021-12-15", "close": 11.29, "volume": 969204.0}, {"date": "2021-12-16", "close": 10.44, "volume": 877964.0}, {"date": "2021-12-17", "close": 10.01, "volume": 1240060.0}, {"date": "2021-12-20", "close": 9.81, "volume": 767919.0}, {"date": "2021-12-21", "close": 10.13, "volume": 442700.0}, {"date": "2021-12-22", "close": 10.02, "volume": 389756.0}, {"date": "2021-12-23", "close": 10.14, "volume": 653798.0}, {"date": "2021-12-27", "close": 10.07, "volume": 833068.0}, {"date": "2021-12-28", "close": 9.79, "volume": 797799.0}, {"date": "2021-12-29", "close": 9.89, "volume": 460880.0}, {"date": "2021-12-30", "close": 9.9, "volume": 395607.0}, {"date": "2021-12-31", "close": 9.88, "volume": 468753.0}, {"date": "2022-01-03", "close": 10.22, "volume": 462645.0}, {"date": "2022-01-04", "close": 10.27, "volume": 966073.0}, {"date": "2022-01-05", "close": 10.49, "volume": 756533.0}, {"date": "2022-01-06", "close": 10.29, "volume": 377633.0}, {"date": "2022-01-07", "close": 10.7, "volume": 427305.0}, {"date": "2022-01-10", "close": 8.2, "volume": 3033377.0}, {"date": "2022-01-11", "close": 9.23, "volume": 1926798.0}, {"date": "2022-01-12", "close": 9.96, "volume": 1085354.0}, {"date": "2022-01-13", "close": 9.76, "volume": 904957.0}, {"date": "2022-01-14", "close": 9.51, "volume": 363488.0}, {"date": "2022-01-18", "close": 8.7, "volume": 666115.0}, {"date": "2022-01-19", "close": 8.98, "volume": 588223.0}, {"date": "2022-01-20", "close": 8.52, "volume": 792320.0}, {"date": "2022-01-21", "close": 8.14, "volume": 536066.0}, {"date": "2022-01-24", "close": 8.71, "volume": 1216722.0}, {"date": "2022-01-25", "close": 8.69, "volume": 478044.0}, {"date": "2022-01-26", "close": 8.31, "volume": 558184.0}, {"date": "2022-01-27", "close": 8.5, "volume": 1409879.0}, {"date": "2022-01-28", "close": 8.82, "volume": 654816.0}, {"date": "2022-01-31", "close": 9.2, "volume": 617106.0}, {"date": "2022-02-01", "close": 9.3, "volume": 871473.0}, {"date": "2022-02-02", "close": 9.01, "volume": 348574.0}, {"date": "2022-02-03", "close": 8.61, "volume": 420944.0}, {"date": "2022-02-04", "close": 8.68, "volume": 376944.0}, {"date": "2022-02-07", "close": 8.89, "volume": 278530.0}, {"date": "2022-02-08", "close": 9.36, "volume": 265580.0}, {"date": "2022-02-09", "close": 9.16, "volume": 530821.0}, {"date": "2022-02-10", "close": 9.13, "volume": 660736.0}, {"date": "2022-02-11", "close": 8.96, "volume": 374491.0}, {"date": "2022-02-14", "close": 8.89, "volume": 274421.0}, {"date": "2022-02-15", "close": 9.3, "volume": 283775.0}, {"date": "2022-02-16", "close": 9.07, "volume": 456157.0}, {"date": "2022-02-17", "close": 9.03, "volume": 441481.0}, {"date": "2022-02-18", "close": 8.93, "volume": 338894.0}, {"date": "2022-02-22", "close": 8.68, "volume": 446061.0}, {"date": "2022-02-23", "close": 8.37, "volume": 440464.0}, {"date": "2022-02-24", "close": 8.44, "volume": 807335.0}, {"date": "2022-02-25", "close": 8.49, "volume": 470457.0}, {"date": "2022-02-28", "close": 8.75, "volume": 503049.0}, {"date": "2022-03-01", "close": 8.5, "volume": 392264.0}, {"date": "2022-03-02", "close": 8.63, "volume": 428979.0}, {"date": "2022-03-03", "close": 8.33, "volume": 443763.0}, {"date": "2022-03-04", "close": 7.95, "volume": 586281.0}, {"date": "2022-03-07", "close": 7.4, "volume": 641092.0}, {"date": "2022-03-08", "close": 7.54, "volume": 592118.0}, {"date": "2022-03-09", "close": 7.79, "volume": 747853.0}, {"date": "2022-03-10", "close": 8.0, "volume": 573163.0}, {"date": "2022-03-11", "close": 7.52, "volume": 353745.0}, {"date": "2022-03-14", "close": 7.26, "volume": 359093.0}, {"date": "2022-03-15", "close": 7.56, "volume": 478386.0}, {"date": "2022-03-16", "close": 8.06, "volume": 1123051.0}, {"date": "2022-03-17", "close": 8.0, "volume": 804187.0}, {"date": "2022-03-18", "close": 8.0, "volume": 2393680.0}, {"date": "2022-03-21", "close": 8.25, "volume": 618550.0}, {"date": "2022-03-22", "close": 7.82, "volume": 489685.0}, {"date": "2022-03-23", "close": 7.35, "volume": 392040.0}, {"date": "2022-03-24", "close": 7.19, "volume": 458722.0}, {"date": "2022-03-25", "close": 6.88, "volume": 444922.0}, {"date": "2022-03-28", "close": 6.74, "volume": 532668.0}, {"date": "2022-03-29", "close": 6.8, "volume": 568886.0}, {"date": "2022-03-30", "close": 6.26, "volume": 563218.0}, {"date": "2022-03-31", "close": 6.06, "volume": 464887.0}, {"date": "2022-04-01", "close": 5.88, "volume": 415679.0}, {"date": "2022-04-04", "close": 6.04, "volume": 324995.0}, {"date": "2022-04-05", "close": 6.24, "volume": 370212.0}, {"date": "2022-04-06", "close": 5.89, "volume": 366870.0}, {"date": "2022-04-07", "close": 5.85, "volume": 398591.0}, {"date": "2022-04-08", "close": 5.85, "volume": 215896.0}, {"date": "2022-04-11", "close": 5.85, "volume": 430144.0}, {"date": "2022-04-12", "close": 5.96, "volume": 420438.0}, {"date": "2022-04-13", "close": 6.19, "volume": 302145.0}, {"date": "2022-04-14", "close": 6.08, "volume": 170074.0}, {"date": "2022-04-18", "close": 6.05, "volume": 306332.0}, {"date": "2022-04-19", "close": 6.3, "volume": 587708.0}, {"date": "2022-04-20", "close": 6.07, "volume": 382231.0}, {"date": "2022-04-21", "close": 6.1, "volume": 399271.0}, {"date": "2022-04-22", "close": 6.03, "volume": 272731.0}, {"date": "2022-04-25", "close": 6.22, "volume": 677938.0}, {"date": "2022-04-26", "close": 5.91, "volume": 538023.0}, {"date": "2022-04-27", "close": 5.76, "volume": 338920.0}, {"date": "2022-04-28", "close": 6.0, "volume": 288412.0}, {"date": "2022-04-29", "close": 5.86, "volume": 277455.0}, {"date": "2022-05-02", "close": 6.24, "volume": 794287.0}, {"date": "2022-05-03", "close": 6.63, "volume": 640591.0}, {"date": "2022-05-04", "close": 6.73, "volume": 502220.0}, {"date": "2022-05-05", "close": 6.75, "volume": 439034.0}, {"date": "2022-05-06", "close": 6.34, "volume": 362191.0}, {"date": "2022-05-09", "close": 6.06, "volume": 454008.0}, {"date": "2022-05-10", "close": 5.71, "volume": 463309.0}, {"date": "2022-05-11", "close": 5.36, "volume": 454500.0}, {"date": "2022-05-12", "close": 5.29, "volume": 582321.0}, {"date": "2022-05-13", "close": 5.37, "volume": 495280.0}, {"date": "2022-05-16", "close": 5.33, "volume": 263080.0}, {"date": "2022-05-17", "close": 5.71, "volume": 234339.0}, {"date": "2022-05-18", "close": 5.19, "volume": 317187.0}, {"date": "2022-05-19", "close": 5.51, "volume": 465497.0}, {"date": "2022-05-20", "close": 5.53, "volume": 355494.0}, {"date": "2022-05-23", "close": 5.19, "volume": 340791.0}, {"date": "2022-05-24", "close": 4.9, "volume": 393429.0}, {"date": "2022-05-25", "close": 5.35, "volume": 407856.0}, {"date": "2022-05-26", "close": 5.45, "volume": 972757.0}, {"date": "2022-05-27", "close": 6.01, "volume": 716606.0}, {"date": "2022-05-31", "close": 5.83, "volume": 368840.0}, {"date": "2022-06-01", "close": 5.68, "volume": 250572.0}, {"date": "2022-06-02", "close": 5.82, "volume": 357187.0}, {"date": "2022-06-03", "close": 5.59, "volume": 515785.0}, {"date": "2022-06-06", "close": 5.54, "volume": 505824.0}, {"date": "2022-06-07", "close": 5.81, "volume": 1025810.0}, {"date": "2022-06-08", "close": 5.42, "volume": 1108523.0}, {"date": "2022-06-09", "close": 5.68, "volume": 528824.0}, {"date": "2022-06-10", "close": 5.23, "volume": 343499.0}, {"date": "2022-06-13", "close": 5.07, "volume": 381965.0}, {"date": "2022-06-14", "close": 5.16, "volume": 338530.0}, {"date": "2022-06-15", "close": 5.16, "volume": 393525.0}, {"date": "2022-06-16", "close": 4.82, "volume": 317008.0}, {"date": "2022-06-17", "close": 4.72, "volume": 249416.0}, {"date": "2022-06-21", "close": 4.59, "volume": 358183.0}, {"date": "2022-06-22", "close": 4.55, "volume": 553570.0}, {"date": "2022-06-23", "close": 4.7, "volume": 1286996.0}, {"date": "2022-06-24", "close": 5.17, "volume": 1375264.0}, {"date": "2022-06-27", "close": 5.03, "volume": 386487.0}, {"date": "2022-06-28", "close": 4.74, "volume": 325914.0}, {"date": "2022-06-29", "close": 4.54, "volume": 355991.0}, {"date": "2022-06-30", "close": 4.32, "volume": 500289.0}, {"date": "2022-07-01", "close": 4.23, "volume": 254204.0}, {"date": "2022-07-05", "close": 4.59, "volume": 404469.0}, {"date": "2022-07-06", "close": 4.45, "volume": 272277.0}, {"date": "2022-07-07", "close": 4.65, "volume": 217803.0}, {"date": "2022-07-08", "close": 4.6, "volume": 127722.0}, {"date": "2022-07-11", "close": 4.4, "volume": 289061.0}, {"date": "2022-07-12", "close": 4.39, "volume": 133901.0}, {"date": "2022-07-13", "close": 4.32, "volume": 160785.0}, {"date": "2022-07-14", "close": 4.21, "volume": 253619.0}, {"date": "2022-07-15", "close": 4.24, "volume": 364775.0}, {"date": "2022-07-18", "close": 4.47, "volume": 247089.0}, {"date": "2022-07-19", "close": 4.7, "volume": 113340.0}, {"date": "2022-07-20", "close": 4.81, "volume": 121003.0}, {"date": "2022-07-21", "close": 4.64, "volume": 166017.0}, {"date": "2022-07-22", "close": 4.35, "volume": 284178.0}, {"date": "2022-07-25", "close": 4.2, "volume": 371155.0}, {"date": "2022-07-26", "close": 3.83, "volume": 367923.0}, {"date": "2022-07-27", "close": 3.97, "volume": 260686.0}, {"date": "2022-07-28", "close": 4.05, "volume": 224406.0}, {"date": "2022-07-29", "close": 4.06, "volume": 293532.0}, {"date": "2022-08-01", "close": 4.33, "volume": 200500.0}, {"date": "2022-08-02", "close": 4.07, "volume": 168449.0}, {"date": "2022-08-03", "close": 4.35, "volume": 236403.0}, {"date": "2022-08-04", "close": 4.8, "volume": 507446.0}, {"date": "2022-08-05", "close": 5.02, "volume": 348910.0}, {"date": "2022-08-08", "close": 5.84, "volume": 707306.0}, {"date": "2022-08-09", "close": 5.52, "volume": 744141.0}, {"date": "2022-08-10", "close": 6.16, "volume": 1003237.0}, {"date": "2022-08-11", "close": 6.25, "volume": 795877.0}, {"date": "2022-08-12", "close": 7.01, "volume": 1083993.0}, {"date": "2022-08-15", "close": 7.17, "volume": 1846302.0}, {"date": "2022-08-16", "close": 7.75, "volume": 2376705.0}, {"date": "2022-08-17", "close": 7.54, "volume": 744202.0}, {"date": "2022-08-18", "close": 6.88, "volume": 1332576.0}, {"date": "2022-08-19", "close": 5.98, "volume": 1367878.0}, {"date": "2022-08-22", "close": 5.99, "volume": 444547.0}, {"date": "2022-08-23", "close": 6.05, "volume": 416950.0}, {"date": "2022-08-24", "close": 6.31, "volume": 606277.0}, {"date": "2022-08-25", "close": 6.7, "volume": 446165.0}, {"date": "2022-08-26", "close": 6.19, "volume": 419595.0}, {"date": "2022-08-29", "close": 6.19, "volume": 367752.0}, {"date": "2022-08-30", "close": 5.81, "volume": 398876.0}, {"date": "2022-08-31", "close": 5.61, "volume": 463223.0}, {"date": "2022-09-01", "close": 5.75, "volume": 270554.0}, {"date": "2022-09-02", "close": 5.75, "volume": 293384.0}, {"date": "2022-09-06", "close": 5.27, "volume": 373082.0}, {"date": "2022-09-07", "close": 5.37, "volume": 780400.0}, {"date": "2022-09-08", "close": 5.68, "volume": 1383636.0}, {"date": "2022-09-09", "close": 6.5, "volume": 673075.0}, {"date": "2022-09-12", "close": 6.64, "volume": 369522.0}, {"date": "2022-09-13", "close": 5.78, "volume": 424498.0}, {"date": "2022-09-14", "close": 5.96, "volume": 244793.0}, {"date": "2022-09-15", "close": 5.71, "volume": 240354.0}, {"date": "2022-09-16", "close": 5.68, "volume": 284465.0}, {"date": "2022-09-19", "close": 5.55, "volume": 228376.0}, {"date": "2022-09-20", "close": 5.28, "volume": 159446.0}, {"date": "2022-09-21", "close": 4.98, "volume": 203334.0}, {"date": "2022-09-22", "close": 4.7, "volume": 234324.0}, {"date": "2022-09-23", "close": 4.46, "volume": 268352.0}, {"date": "2022-09-26", "close": 4.29, "volume": 146307.0}, {"date": "2022-09-27", "close": 4.36, "volume": 153646.0}, {"date": "2022-09-28", "close": 4.49, "volume": 120626.0}, {"date": "2022-09-29", "close": 4.31, "volume": 219292.0}, {"date": "2022-09-30", "close": 4.17, "volume": 239159.0}, {"date": "2022-10-03", "close": 4.19, "volume": 132055.0}, {"date": "2022-10-04", "close": 4.6, "volume": 211662.0}, {"date": "2022-10-05", "close": 4.6, "volume": 173553.0}, {"date": "2022-10-06", "close": 4.37, "volume": 113458.0}, {"date": "2022-10-07", "close": 4.23, "volume": 142369.0}, {"date": "2022-10-10", "close": 4.38, "volume": 150161.0}, {"date": "2022-10-11", "close": 4.57, "volume": 150188.0}, {"date": "2022-10-12", "close": 4.52, "volume": 137608.0}, {"date": "2022-10-13", "close": 4.69, "volume": 195889.0}, {"date": "2022-10-14", "close": 4.56, "volume": 96549.0}, {"date": "2022-10-17", "close": 4.73, "volume": 149517.0}, {"date": "2022-10-18", "close": 4.76, "volume": 123438.0}, {"date": "2022-10-19", "close": 4.72, "volume": 78835.0}, {"date": "2022-10-20", "close": 4.84, "volume": 130597.0}, {"date": "2022-10-21", "close": 4.79, "volume": 111614.0}, {"date": "2022-10-24", "close": 4.65, "volume": 77634.0}, {"date": "2022-10-25", "close": 4.61, "volume": 113699.0}, {"date": "2022-10-26", "close": 4.52, "volume": 334282.0}, {"date": "2022-10-27", "close": 4.66, "volume": 232001.0}, {"date": "2022-10-28", "close": 4.81, "volume": 103415.0}, {"date": "2022-10-31", "close": 4.93, "volume": 138077.0}, {"date": "2022-11-01", "close": 4.97, "volume": 126328.0}, {"date": "2022-11-02", "close": 4.5, "volume": 137656.0}, {"date": "2022-11-03", "close": 4.49, "volume": 111106.0}, {"date": "2022-11-04", "close": 4.38, "volume": 122370.0}, {"date": "2022-11-07", "close": 4.52, "volume": 104607.0}, {"date": "2022-11-08", "close": 4.54, "volume": 118377.0}, {"date": "2022-11-09", "close": 4.23, "volume": 145915.0}, {"date": "2022-11-10", "close": 4.42, "volume": 182007.0}, {"date": "2022-11-11", "close": 4.67, "volume": 198164.0}, {"date": "2022-11-14", "close": 4.61, "volume": 71965.0}, {"date": "2022-11-15", "close": 4.6, "volume": 105109.0}, {"date": "2022-11-16", "close": 4.38, "volume": 69052.0}, {"date": "2022-11-17", "close": 4.28, "volume": 68298.0}, {"date": "2022-11-18", "close": 4.16, "volume": 95985.0}, {"date": "2022-11-21", "close": 3.89, "volume": 175568.0}, {"date": "2022-11-22", "close": 4.04, "volume": 109754.0}, {"date": "2022-11-23", "close": 3.96, "volume": 68999.0}, {"date": "2022-11-25", "close": 3.9, "volume": 48452.0}, {"date": "2022-11-28", "close": 3.81, "volume": 137438.0}, {"date": "2022-11-29", "close": 3.83, "volume": 59297.0}, {"date": "2022-11-30", "close": 4.06, "volume": 100564.0}, {"date": "2022-12-01", "close": 4.21, "volume": 156008.0}, {"date": "2022-12-02", "close": 4.32, "volume": 99077.0}, {"date": "2022-12-05", "close": 4.3, "volume": 138231.0}, {"date": "2022-12-06", "close": 4.29, "volume": 174916.0}, {"date": "2022-12-07", "close": 3.92, "volume": 321732.0}, {"date": "2022-12-08", "close": 4.27, "volume": 264779.0}, {"date": "2022-12-09", "close": 3.35, "volume": 1090077.0}, {"date": "2022-12-12", "close": 3.17, "volume": 452808.0}, {"date": "2022-12-13", "close": 3.21, "volume": 654085.0}, {"date": "2022-12-14", "close": 3.02, "volume": 184153.0}, {"date": "2022-12-15", "close": 2.82, "volume": 393062.0}, {"date": "2022-12-16", "close": 2.82, "volume": 468578.0}, {"date": "2022-12-19", "close": 2.81, "volume": 315890.0}, {"date": "2022-12-20", "close": 2.98, "volume": 155531.0}, {"date": "2022-12-21", "close": 3.12, "volume": 201611.0}, {"date": "2022-12-22", "close": 3.05, "volume": 159770.0}, {"date": "2022-12-23", "close": 3.02, "volume": 124025.0}, {"date": "2022-12-27", "close": 2.76, "volume": 218084.0}, {"date": "2022-12-28", "close": 2.76, "volume": 151906.0}, {"date": "2022-12-29", "close": 3.03, "volume": 148780.0}, {"date": "2022-12-30", "close": 2.96, "volume": 227898.0}, {"date": "2023-01-03", "close": 3.0, "volume": 118436.0}, {"date": "2023-01-04", "close": 3.44, "volume": 135940.0}, {"date": "2023-01-05", "close": 3.15, "volume": 145729.0}, {"date": "2023-01-06", "close": 3.24, "volume": 107831.0}, {"date": "2023-01-09", "close": 3.16, "volume": 164587.0}, {"date": "2023-01-10", "close": 3.38, "volume": 93897.0}, {"date": "2023-01-11", "close": 3.57, "volume": 203123.0}, {"date": "2023-01-12", "close": 3.57, "volume": 56469.0}, {"date": "2023-01-13", "close": 3.56, "volume": 105254.0}, {"date": "2023-01-17", "close": 3.66, "volume": 184912.0}, {"date": "2023-01-18", "close": 3.43, "volume": 83173.0}, {"date": "2023-01-19", "close": 3.22, "volume": 105738.0}, {"date": "2023-01-20", "close": 3.37, "volume": 115090.0}, {"date": "2023-01-23", "close": 3.46, "volume": 56560.0}, {"date": "2023-01-24", "close": 3.51, "volume": 74541.0}, {"date": "2023-01-25", "close": 3.59, "volume": 60540.0}, {"date": "2023-01-26", "close": 3.58, "volume": 64436.0}, {"date": "2023-01-27", "close": 3.71, "volume": 101963.0}, {"date": "2023-01-30", "close": 3.61, "volume": 51892.0}, {"date": "2023-01-31", "close": 3.72, "volume": 69037.0}, {"date": "2023-02-01", "close": 3.75, "volume": 65577.0}, {"date": "2023-02-02", "close": 3.7, "volume": 227689.0}, {"date": "2023-02-03", "close": 3.85, "volume": 150706.0}, {"date": "2023-02-06", "close": 3.81, "volume": 74672.0}, {"date": "2023-02-07", "close": 3.78, "volume": 129299.0}, {"date": "2023-02-08", "close": 3.5, "volume": 159586.0}, {"date": "2023-02-09", "close": 3.46, "volume": 50434.0}, {"date": "2023-02-10", "close": 3.45, "volume": 78246.0}, {"date": "2023-02-13", "close": 3.35, "volume": 167310.0}, {"date": "2023-02-14", "close": 3.35, "volume": 55966.0}, {"date": "2023-02-15", "close": 3.29, "volume": 97150.0}, {"date": "2023-02-16", "close": 3.15, "volume": 97149.0}, {"date": "2023-02-17", "close": 3.04, "volume": 110706.0}, {"date": "2023-02-21", "close": 2.85, "volume": 100659.0}, {"date": "2023-02-22", "close": 2.82, "volume": 77942.0}, {"date": "2023-02-23", "close": 2.81, "volume": 71928.0}, {"date": "2023-02-24", "close": 2.83, "volume": 67553.0}, {"date": "2023-02-27", "close": 2.78, "volume": 77434.0}, {"date": "2023-02-28", "close": 2.73, "volume": 88359.0}, {"date": "2023-03-01", "close": 2.69, "volume": 53698.0}, {"date": "2023-03-02", "close": 2.71, "volume": 102942.0}, {"date": "2023-03-03", "close": 2.76, "volume": 94215.0}, {"date": "2023-03-06", "close": 2.63, "volume": 170413.0}, {"date": "2023-03-07", "close": 2.68, "volume": 49862.0}, {"date": "2023-03-08", "close": 2.69, "volume": 47058.0}, {"date": "2023-03-09", "close": 2.64, "volume": 67783.0}, {"date": "2023-03-10", "close": 2.66, "volume": 123143.0}, {"date": "2023-03-13", "close": 2.56, "volume": 82764.0}, {"date": "2023-03-14", "close": 2.4, "volume": 144484.0}, {"date": "2023-03-15", "close": 2.3, "volume": 111689.0}, {"date": "2023-03-16", "close": 2.33, "volume": 91649.0}, {"date": "2023-03-17", "close": 2.3, "volume": 91771.0}, {"date": "2023-03-20", "close": 2.23, "volume": 82075.0}, {"date": "2023-03-21", "close": 2.32, "volume": 231343.0}, {"date": "2023-03-22", "close": 2.35, "volume": 82319.0}, {"date": "2023-03-23", "close": 2.38, "volume": 181269.0}, {"date": "2023-03-24", "close": 2.9, "volume": 2213738.0}, {"date": "2023-03-27", "close": 3.23, "volume": 772665.0}, {"date": "2023-03-28", "close": 3.71, "volume": 489986.0}, {"date": "2023-03-29", "close": 4.0, "volume": 1018542.0}, {"date": "2023-03-30", "close": 4.36, "volume": 341920.0}, {"date": "2023-03-31", "close": 4.36, "volume": 492295.0}, {"date": "2023-04-03", "close": 4.19, "volume": 174836.0}, {"date": "2023-04-04", "close": 4.29, "volume": 197947.0}, {"date": "2023-04-05", "close": 4.15, "volume": 130659.0}, {"date": "2023-04-06", "close": 4.25, "volume": 157397.0}, {"date": "2023-04-10", "close": 4.2, "volume": 222335.0}, {"date": "2023-04-11", "close": 4.23, "volume": 262875.0}, {"date": "2023-04-12", "close": 4.06, "volume": 353801.0}, {"date": "2023-04-13", "close": 3.99, "volume": 69014.0}, {"date": "2023-04-14", "close": 3.55, "volume": 287767.0}, {"date": "2023-04-17", "close": 3.64, "volume": 293599.0}, {"date": "2023-04-18", "close": 3.77, "volume": 97676.0}, {"date": "2023-04-19", "close": 3.88, "volume": 164721.0}, {"date": "2023-04-20", "close": 3.82, "volume": 150322.0}, {"date": "2023-04-21", "close": 3.77, "volume": 154874.0}, {"date": "2023-04-24", "close": 3.73, "volume": 78002.0}, {"date": "2023-04-25", "close": 3.6, "volume": 133359.0}, {"date": "2023-04-26", "close": 3.51, "volume": 86778.0}, {"date": "2023-04-27", "close": 3.52, "volume": 66423.0}, {"date": "2023-04-28", "close": 3.42, "volume": 187831.0}, {"date": "2023-05-01", "close": 3.66, "volume": 237929.0}, {"date": "2023-05-02", "close": 3.63, "volume": 129898.0}, {"date": "2023-05-03", "close": 3.69, "volume": 136332.0}, {"date": "2023-05-04", "close": 3.56, "volume": 272343.0}, {"date": "2023-05-05", "close": 3.73, "volume": 84575.0}, {"date": "2023-05-08", "close": 3.83, "volume": 70456.0}, {"date": "2023-05-09", "close": 3.73, "volume": 114381.0}, {"date": "2023-05-10", "close": 3.55, "volume": 123407.0}, {"date": "2023-05-11", "close": 3.56, "volume": 168002.0}, {"date": "2023-05-12", "close": 3.47, "volume": 49297.0}, {"date": "2023-05-15", "close": 3.53, "volume": 107817.0}, {"date": "2023-05-16", "close": 3.26, "volume": 78498.0}, {"date": "2023-05-17", "close": 3.24, "volume": 86625.0}, {"date": "2023-05-18", "close": 2.99, "volume": 188169.0}, {"date": "2023-05-19", "close": 2.73, "volume": 194580.0}, {"date": "2023-05-22", "close": 2.77, "volume": 81062.0}, {"date": "2023-05-23", "close": 2.7, "volume": 202302.0}, {"date": "2023-05-24", "close": 2.62, "volume": 131360.0}, {"date": "2023-05-25", "close": 2.51, "volume": 101043.0}, {"date": "2023-05-26", "close": 2.5, "volume": 107072.0}, {"date": "2023-05-30", "close": 2.34, "volume": 185777.0}, {"date": "2023-05-31", "close": 2.28, "volume": 211940.0}, {"date": "2023-06-01", "close": 2.14, "volume": 419466.0}, {"date": "2023-06-02", "close": 2.23, "volume": 319690.0}, {"date": "2023-06-05", "close": 2.15, "volume": 307871.0}, {"date": "2023-06-06", "close": 2.21, "volume": 414876.0}, {"date": "2023-06-07", "close": 2.47, "volume": 1881205.0}, {"date": "2023-06-08", "close": 2.53, "volume": 950491.0}, {"date": "2023-06-09", "close": 2.52, "volume": 328676.0}, {"date": "2023-06-12", "close": 2.52, "volume": 239921.0}, {"date": "2023-06-13", "close": 2.64, "volume": 186606.0}, {"date": "2023-06-14", "close": 2.75, "volume": 185103.0}, {"date": "2023-06-15", "close": 2.87, "volume": 128172.0}, {"date": "2023-06-16", "close": 2.93, "volume": 173015.0}, {"date": "2023-06-20", "close": 2.72, "volume": 205073.0}, {"date": "2023-06-21", "close": 2.7, "volume": 218753.0}, {"date": "2023-06-22", "close": 2.63, "volume": 156790.0}, {"date": "2023-06-23", "close": 2.66, "volume": 379856.0}, {"date": "2023-06-26", "close": 2.85, "volume": 167299.0}, {"date": "2023-06-27", "close": 2.74, "volume": 194069.0}, {"date": "2023-06-28", "close": 2.66, "volume": 131615.0}, {"date": "2023-06-29", "close": 2.79, "volume": 61087.0}, {"date": "2023-06-30", "close": 2.81, "volume": 67904.0}, {"date": "2023-07-03", "close": 2.83, "volume": 48230.0}, {"date": "2023-07-05", "close": 2.7, "volume": 87106.0}, {"date": "2023-07-06", "close": 2.55, "volume": 123195.0}, {"date": "2023-07-07", "close": 2.75, "volume": 202815.0}, {"date": "2023-07-10", "close": 2.83, "volume": 60193.0}, {"date": "2023-07-11", "close": 2.9, "volume": 79912.0}, {"date": "2023-07-12", "close": 2.86, "volume": 83689.0}, {"date": "2023-07-13", "close": 2.74, "volume": 85310.0}, {"date": "2023-07-14", "close": 2.79, "volume": 45203.0}, {"date": "2023-07-17", "close": 2.62, "volume": 227664.0}, {"date": "2023-07-18", "close": 2.63, "volume": 62753.0}, {"date": "2023-07-19", "close": 2.59, "volume": 101840.0}, {"date": "2023-07-20", "close": 2.54, "volume": 58787.0}, {"date": "2023-07-21", "close": 2.57, "volume": 43855.0}, {"date": "2023-07-24", "close": 2.48, "volume": 203348.0}, {"date": "2023-07-25", "close": 2.5, "volume": 82326.0}, {"date": "2023-07-26", "close": 2.65, "volume": 51362.0}, {"date": "2023-07-27", "close": 2.57, "volume": 134177.0}, {"date": "2023-07-28", "close": 2.72, "volume": 106377.0}, {"date": "2023-07-31", "close": 2.72, "volume": 58532.0}, {"date": "2023-08-01", "close": 2.71, "volume": 77506.0}, {"date": "2023-08-02", "close": 2.74, "volume": 62061.0}, {"date": "2023-08-03", "close": 2.83, "volume": 64486.0}, {"date": "2023-08-04", "close": 2.76, "volume": 197019.0}, {"date": "2023-08-07", "close": 2.73, "volume": 73280.0}, {"date": "2023-08-08", "close": 2.66, "volume": 41461.0}, {"date": "2023-08-09", "close": 2.64, "volume": 59397.0}, {"date": "2023-08-10", "close": 2.66, "volume": 92269.0}, {"date": "2023-08-11", "close": 2.75, "volume": 79392.0}, {"date": "2023-08-14", "close": 2.91, "volume": 156489.0}, {"date": "2023-08-15", "close": 3.06, "volume": 103435.0}, {"date": "2023-08-16", "close": 3.16, "volume": 143108.0}, {"date": "2023-08-17", "close": 2.9, "volume": 251227.0}, {"date": "2023-08-18", "close": 2.76, "volume": 241229.0}, {"date": "2023-08-21", "close": 2.66, "volume": 124610.0}, {"date": "2023-08-22", "close": 2.46, "volume": 103202.0}, {"date": "2023-08-23", "close": 2.42, "volume": 47892.0}, {"date": "2023-08-24", "close": 2.29, "volume": 118830.0}, {"date": "2023-08-25", "close": 2.4, "volume": 38847.0}, {"date": "2023-08-28", "close": 2.29, "volume": 94264.0}, {"date": "2023-08-29", "close": 2.33, "volume": 26773.0}, {"date": "2023-08-30", "close": 2.33, "volume": 66433.0}, {"date": "2023-08-31", "close": 2.26, "volume": 58075.0}, {"date": "2023-09-01", "close": 2.21, "volume": 102097.0}, {"date": "2023-09-05", "close": 2.15, "volume": 65588.0}, {"date": "2023-09-06", "close": 2.2, "volume": 276093.0}, {"date": "2023-09-07", "close": 1.67, "volume": 453468.0}, {"date": "2023-09-08", "close": 1.52, "volume": 247618.0}, {"date": "2023-09-11", "close": 1.4, "volume": 364944.0}, {"date": "2023-09-12", "close": 1.34, "volume": 376881.0}, {"date": "2023-09-13", "close": 1.23, "volume": 384481.0}, {"date": "2023-09-14", "close": 1.42, "volume": 349716.0}, {"date": "2023-09-15", "close": 1.42, "volume": 268423.0}, {"date": "2023-09-18", "close": 1.31, "volume": 151500.0}, {"date": "2023-09-19", "close": 1.46, "volume": 155819.0}, {"date": "2023-09-20", "close": 1.42, "volume": 146847.0}, {"date": "2023-09-21", "close": 1.3, "volume": 507273.0}, {"date": "2023-09-22", "close": 1.28, "volume": 171229.0}, {"date": "2023-09-25", "close": 1.27, "volume": 104737.0}, {"date": "2023-09-26", "close": 1.43, "volume": 455533.0}, {"date": "2023-09-27", "close": 1.55, "volume": 562693.0}, {"date": "2023-09-28", "close": 1.82, "volume": 4085144.0}, {"date": "2023-09-29", "close": 2.21, "volume": 1043970.0}, {"date": "2023-10-02", "close": 2.02, "volume": 1654430.0}, {"date": "2023-10-03", "close": 2.03, "volume": 449277.0}, {"date": "2023-10-04", "close": 1.98, "volume": 198699.0}, {"date": "2023-10-05", "close": 1.94, "volume": 89490.0}, {"date": "2023-10-06", "close": 1.74, "volume": 308053.0}, {"date": "2023-10-09", "close": 2.02, "volume": 129474.0}, {"date": "2023-10-10", "close": 2.05, "volume": 115686.0}, {"date": "2023-10-11", "close": 2.0, "volume": 62787.0}, {"date": "2023-10-12", "close": 1.91, "volume": 157661.0}, {"date": "2023-10-13", "close": 1.98, "volume": 62679.0}, {"date": "2023-10-16", "close": 2.24, "volume": 353334.0}, {"date": "2023-10-17", "close": 2.3, "volume": 365950.0}, {"date": "2023-10-18", "close": 2.33, "volume": 108887.0}, {"date": "2023-10-19", "close": 2.25, "volume": 151707.0}, {"date": "2023-10-20", "close": 2.43, "volume": 125365.0}, {"date": "2023-10-23", "close": 2.26, "volume": 86120.0}, {"date": "2023-10-24", "close": 2.28, "volume": 43711.0}, {"date": "2023-10-25", "close": 2.18, "volume": 57321.0}, {"date": "2023-10-26", "close": 2.18, "volume": 69049.0}, {"date": "2023-10-27", "close": 2.16, "volume": 51651.0}, {"date": "2023-10-30", "close": 2.33, "volume": 54931.0}, {"date": "2023-10-31", "close": 2.33, "volume": 112337.0}, {"date": "2023-11-01", "close": 2.31, "volume": 50776.0}, {"date": "2023-11-02", "close": 2.51, "volume": 78457.0}, {"date": "2023-11-03", "close": 2.69, "volume": 189289.0}, {"date": "2023-11-06", "close": 2.73, "volume": 106756.0}, {"date": "2023-11-07", "close": 2.93, "volume": 132111.0}, {"date": "2023-11-08", "close": 2.92, "volume": 69814.0}, {"date": "2023-11-09", "close": 3.1, "volume": 149523.0}, {"date": "2023-11-10", "close": 3.32, "volume": 146388.0}, {"date": "2023-11-13", "close": 3.31, "volume": 148188.0}, {"date": "2023-11-14", "close": 3.44, "volume": 285358.0}, {"date": "2023-11-15", "close": 3.42, "volume": 306362.0}, {"date": "2023-11-16", "close": 3.39, "volume": 109843.0}, {"date": "2023-11-17", "close": 3.36, "volume": 213470.0}, {"date": "2023-11-20", "close": 3.6, "volume": 66812.0}, {"date": "2023-11-21", "close": 3.69, "volume": 95751.0}, {"date": "2023-11-22", "close": 3.84, "volume": 187290.0}, {"date": "2023-11-24", "close": 3.94, "volume": 54950.0}, {"date": "2023-11-27", "close": 3.8, "volume": 94050.0}, {"date": "2023-11-28", "close": 3.84, "volume": 138217.0}, {"date": "2023-11-29", "close": 3.88, "volume": 37141.0}, {"date": "2023-11-30", "close": 3.84, "volume": 86540.0}, {"date": "2023-12-01", "close": 4.13, "volume": 254585.0}, {"date": "2023-12-04", "close": 4.25, "volume": 262006.0}, {"date": "2023-12-05", "close": 4.25, "volume": 144509.0}, {"date": "2023-12-06", "close": 4.24, "volume": 138599.0}, {"date": "2023-12-07", "close": 4.15, "volume": 243517.0}, {"date": "2023-12-08", "close": 4.84, "volume": 1759405.0}, {"date": "2023-12-11", "close": 4.77, "volume": 208523.0}, {"date": "2023-12-12", "close": 4.95, "volume": 198649.0}, {"date": "2023-12-13", "close": 4.79, "volume": 266422.0}, {"date": "2023-12-14", "close": 5.1, "volume": 194644.0}, {"date": "2023-12-15", "close": 4.76, "volume": 230872.0}, {"date": "2023-12-18", "close": 4.64, "volume": 120690.0}, {"date": "2023-12-19", "close": 4.94, "volume": 104466.0}, {"date": "2023-12-20", "close": 5.04, "volume": 294457.0}, {"date": "2023-12-21", "close": 5.2, "volume": 55317.0}, {"date": "2023-12-22", "close": 5.38, "volume": 273455.0}, {"date": "2023-12-26", "close": 5.83, "volume": 384223.0}, {"date": "2023-12-27", "close": 5.97, "volume": 93671.0}, {"date": "2023-12-28", "close": 5.77, "volume": 99144.0}, {"date": "2023-12-29", "close": 5.77, "volume": 73149.0}, {"date": "2024-01-02", "close": 6.01, "volume": 266852.0}, {"date": "2024-01-03", "close": 6.35, "volume": 262108.0}, {"date": "2024-01-04", "close": 6.28, "volume": 287201.0}, {"date": "2024-01-05", "close": 5.89, "volume": 382750.0}, {"date": "2024-01-08", "close": 6.18, "volume": 112656.0}, {"date": "2024-01-09", "close": 5.68, "volume": 278559.0}, {"date": "2024-01-10", "close": 5.55, "volume": 118965.0}, {"date": "2024-01-11", "close": 5.88, "volume": 844999.0}, {"date": "2024-01-12", "close": 5.91, "volume": 110051.0}, {"date": "2024-01-16", "close": 5.63, "volume": 107122.0}, {"date": "2024-01-17", "close": 5.83, "volume": 43149.0}, {"date": "2024-01-18", "close": 5.92, "volume": 138706.0}, {"date": "2024-01-19", "close": 5.52, "volume": 265718.0}, {"date": "2024-01-22", "close": 5.52, "volume": 51294.0}, {"date": "2024-01-23", "close": 5.11, "volume": 157566.0}, {"date": "2024-01-24", "close": 5.06, "volume": 97913.0}, {"date": "2024-01-25", "close": 5.14, "volume": 82817.0}, {"date": "2024-01-26", "close": 5.13, "volume": 75836.0}, {"date": "2024-01-29", "close": 5.31, "volume": 93561.0}, {"date": "2024-01-30", "close": 5.3, "volume": 82772.0}, {"date": "2024-01-31", "close": 5.16, "volume": 88924.0}, {"date": "2024-02-01", "close": 5.36, "volume": 48245.0}, {"date": "2024-02-02", "close": 4.97, "volume": 326798.0}, {"date": "2024-02-05", "close": 5.06, "volume": 61527.0}, {"date": "2024-02-06", "close": 5.08, "volume": 110885.0}, {"date": "2024-02-07", "close": 5.0, "volume": 63754.0}, {"date": "2024-02-08", "close": 5.07, "volume": 266353.0}, {"date": "2024-02-09", "close": 4.97, "volume": 61003.0}, {"date": "2024-02-12", "close": 4.98, "volume": 160139.0}, {"date": "2024-02-13", "close": 4.63, "volume": 133798.0}, {"date": "2024-02-14", "close": 4.69, "volume": 67116.0}, {"date": "2024-02-15", "close": 5.0, "volume": 84394.0}, {"date": "2024-02-16", "close": 5.0, "volume": 57390.0}, {"date": "2024-02-20", "close": 4.38, "volume": 203253.0}, {"date": "2024-02-21", "close": 4.19, "volume": 48915.0}, {"date": "2024-02-22", "close": 4.26, "volume": 170320.0}, {"date": "2024-02-23", "close": 4.11, "volume": 102521.0}, {"date": "2024-02-26", "close": 4.43, "volume": 81708.0}, {"date": "2024-02-27", "close": 4.96, "volume": 124880.0}, {"date": "2024-02-28", "close": 4.86, "volume": 151280.0}, {"date": "2024-02-29", "close": 5.03, "volume": 165407.0}, {"date": "2024-03-01", "close": 5.12, "volume": 81125.0}, {"date": "2024-03-04", "close": 4.94, "volume": 29827.0}, {"date": "2024-03-05", "close": 4.73, "volume": 89132.0}, {"date": "2024-03-06", "close": 4.7, "volume": 49902.0}, {"date": "2024-03-07", "close": 4.8, "volume": 30661.0}, {"date": "2024-03-08", "close": 4.87, "volume": 23765.0}, {"date": "2024-03-11", "close": 4.54, "volume": 96676.0}, {"date": "2024-03-12", "close": 4.26, "volume": 39807.0}, {"date": "2024-03-13", "close": 4.07, "volume": 100967.0}, {"date": "2024-03-14", "close": 3.84, "volume": 73943.0}, {"date": "2024-03-15", "close": 3.52, "volume": 107159.0}, {"date": "2024-03-18", "close": 3.44, "volume": 91627.0}, {"date": "2024-03-19", "close": 3.37, "volume": 46894.0}, {"date": "2024-03-20", "close": 3.57, "volume": 91159.0}, {"date": "2024-03-21", "close": 4.26, "volume": 101978.0}, {"date": "2024-03-22", "close": 4.45, "volume": 55255.0}, {"date": "2024-03-25", "close": 4.41, "volume": 116429.0}, {"date": "2024-03-26", "close": 4.22, "volume": 51486.0}, {"date": "2024-03-27", "close": 4.59, "volume": 63282.0}, {"date": "2024-03-28", "close": 4.88, "volume": 238213.0}, {"date": "2024-04-01", "close": 4.68, "volume": 250865.0}, {"date": "2024-04-02", "close": 4.51, "volume": 102566.0}, {"date": "2024-04-03", "close": 4.67, "volume": 27304.0}, {"date": "2024-04-04", "close": 4.6, "volume": 34843.0}, {"date": "2024-04-05", "close": 4.54, "volume": 73785.0}, {"date": "2024-04-08", "close": 4.55, "volume": 76324.0}, {"date": "2024-04-09", "close": 4.37, "volume": 130203.0}, {"date": "2024-04-10", "close": 4.07, "volume": 94042.0}, {"date": "2024-04-11", "close": 4.35, "volume": 47854.0}, {"date": "2024-04-12", "close": 4.46, "volume": 85505.0}, {"date": "2024-04-15", "close": 4.3, "volume": 25462.0}, {"date": "2024-04-16", "close": 4.23, "volume": 24352.0}, {"date": "2024-04-17", "close": 4.37, "volume": 29411.0}, {"date": "2024-04-18", "close": 4.64, "volume": 77936.0}, {"date": "2024-04-19", "close": 4.83, "volume": 86288.0}, {"date": "2024-04-22", "close": 4.86, "volume": 39369.0}, {"date": "2024-04-23", "close": 5.02, "volume": 54301.0}, {"date": "2024-04-24", "close": 4.98, "volume": 43071.0}, {"date": "2024-04-25", "close": 4.92, "volume": 63218.0}, {"date": "2024-04-26", "close": 5.0, "volume": 66438.0}, {"date": "2024-04-29", "close": 5.04, "volume": 35786.0}, {"date": "2024-04-30", "close": 5.07, "volume": 48762.0}, {"date": "2024-05-01", "close": 5.06, "volume": 43393.0}, {"date": "2024-05-02", "close": 5.23, "volume": 48636.0}, {"date": "2024-05-03", "close": 5.3, "volume": 78015.0}, {"date": "2024-05-06", "close": 5.18, "volume": 35189.0}, {"date": "2024-05-07", "close": 5.21, "volume": 33233.0}, {"date": "2024-05-08", "close": 5.33, "volume": 46890.0}, {"date": "2024-05-09", "close": 5.43, "volume": 40568.0}, {"date": "2024-05-10", "close": 5.52, "volume": 29384.0}, {"date": "2024-05-13", "close": 5.76, "volume": 145115.0}, {"date": "2024-05-14", "close": 5.88, "volume": 82766.0}, {"date": "2024-05-15", "close": 5.9, "volume": 29539.0}, {"date": "2024-05-16", "close": 5.96, "volume": 62787.0}, {"date": "2024-05-17", "close": 6.0, "volume": 63004.0}, {"date": "2024-05-20", "close": 6.09, "volume": 40268.0}, {"date": "2024-05-21", "close": 6.13, "volume": 16777.0}, {"date": "2024-05-22", "close": 6.03, "volume": 22259.0}, {"date": "2024-05-23", "close": 5.91, "volume": 31728.0}, {"date": "2024-05-24", "close": 6.11, "volume": 36001.0}, {"date": "2024-05-28", "close": 6.42, "volume": 65286.0}, {"date": "2024-05-29", "close": 6.6, "volume": 51863.0}, {"date": "2024-05-30", "close": 6.65, "volume": 57468.0}, {"date": "2024-05-31", "close": 6.71, "volume": 35171.0}, {"date": "2024-06-03", "close": 6.89, "volume": 53155.0}, {"date": "2024-06-04", "close": 6.63, "volume": 73378.0}, {"date": "2024-06-05", "close": 6.68, "volume": 27053.0}, {"date": "2024-06-06", "close": 6.66, "volume": 16817.0}, {"date": "2024-06-07", "close": 6.57, "volume": 53057.0}, {"date": "2024-06-10", "close": 6.49, "volume": 48984.0}, {"date": "2024-06-11", "close": 6.66, "volume": 85294.0}, {"date": "2024-06-12", "close": 6.6, "volume": 268840.0}, {"date": "2024-06-13", "close": 6.65, "volume": 376771.0}, {"date": "2024-06-14", "close": 6.84, "volume": 67288.0}, {"date": "2024-06-17", "close": 6.72, "volume": 154967.0}, {"date": "2024-06-18", "close": 6.72, "volume": 64489.0}, {"date": "2024-06-20", "close": 6.67, "volume": 171193.0}, {"date": "2024-06-21", "close": 6.99, "volume": 167068.0}, {"date": "2024-06-24", "close": 7.04, "volume": 38513.0}, {"date": "2024-06-25", "close": 7.37, "volume": 70135.0}, {"date": "2024-06-26", "close": 7.47, "volume": 103577.0}, {"date": "2024-06-27", "close": 7.41, "volume": 51790.0}, {"date": "2024-06-28", "close": 7.49, "volume": 137212.0}, {"date": "2024-07-01", "close": 7.42, "volume": 109466.0}, {"date": "2024-07-02", "close": 7.81, "volume": 237461.0}, {"date": "2024-07-03", "close": 7.8, "volume": 157155.0}, {"date": "2024-07-05", "close": 7.92, "volume": 72406.0}, {"date": "2024-07-08", "close": 7.63, "volume": 131057.0}, {"date": "2024-07-09", "close": 7.44, "volume": 49847.0}, {"date": "2024-07-10", "close": 7.76, "volume": 150936.0}, {"date": "2024-07-11", "close": 8.14, "volume": 198896.0}, {"date": "2024-07-12", "close": 8.76, "volume": 369537.0}, {"date": "2024-07-15", "close": 8.83, "volume": 275220.0}, {"date": "2024-07-16", "close": 8.95, "volume": 301122.0}, {"date": "2024-07-17", "close": 8.6, "volume": 129147.0}, {"date": "2024-07-18", "close": 7.43, "volume": 246405.0}, {"date": "2024-07-19", "close": 7.95, "volume": 277720.0}, {"date": "2024-07-22", "close": 7.74, "volume": 182848.0}, {"date": "2024-07-23", "close": 7.88, "volume": 105281.0}, {"date": "2024-07-24", "close": 7.69, "volume": 64374.0}, {"date": "2024-07-25", "close": 8.0, "volume": 133317.0}, {"date": "2024-07-26", "close": 8.15, "volume": 86782.0}, {"date": "2024-07-29", "close": 8.12, "volume": 68512.0}, {"date": "2024-07-30", "close": 8.21, "volume": 61579.0}, {"date": "2024-07-31", "close": 8.3, "volume": 95495.0}, {"date": "2024-08-01", "close": 7.98, "volume": 121078.0}, {"date": "2024-08-02", "close": 7.72, "volume": 113609.0}, {"date": "2024-08-05", "close": 7.55, "volume": 109452.0}, {"date": "2024-08-06", "close": 7.46, "volume": 73946.0}, {"date": "2024-08-07", "close": 7.17, "volume": 241716.0}, {"date": "2024-08-08", "close": 7.74, "volume": 88987.0}, {"date": "2024-08-09", "close": 7.92, "volume": 315471.0}, {"date": "2024-08-12", "close": 7.75, "volume": 87040.0}, {"date": "2024-08-13", "close": 7.59, "volume": 80290.0}, {"date": "2024-08-14", "close": 7.47, "volume": 93740.0}, {"date": "2024-08-15", "close": 7.52, "volume": 137821.0}, {"date": "2024-08-16", "close": 7.52, "volume": 155623.0}, {"date": "2024-08-19", "close": 7.06, "volume": 122305.0}, {"date": "2024-08-20", "close": 5.95, "volume": 3622284.0}, {"date": "2024-08-21", "close": 6.04, "volume": 272493.0}, {"date": "2024-08-22", "close": 6.13, "volume": 268384.0}, {"date": "2024-08-23", "close": 6.79, "volume": 167350.0}, {"date": "2024-08-26", "close": 6.63, "volume": 104587.0}, {"date": "2024-08-27", "close": 6.81, "volume": 75384.0}, {"date": "2024-08-28", "close": 6.82, "volume": 81720.0}, {"date": "2024-08-29", "close": 6.66, "volume": 73671.0}, {"date": "2024-08-30", "close": 6.6, "volume": 98754.0}, {"date": "2024-09-03", "close": 6.14, "volume": 153529.0}, {"date": "2024-09-04", "close": 6.69, "volume": 250817.0}, {"date": "2024-09-05", "close": 6.3, "volume": 180714.0}, {"date": "2024-09-06", "close": 6.58, "volume": 219143.0}, {"date": "2024-09-09", "close": 7.06, "volume": 116019.0}, {"date": "2024-09-10", "close": 6.68, "volume": 110643.0}, {"date": "2024-09-11", "close": 4.91, "volume": 935847.0}, {"date": "2024-09-12", "close": 3.91, "volume": 3630713.0}, {"date": "2024-09-13", "close": 4.01, "volume": 1744926.0}, {"date": "2024-09-16", "close": 3.96, "volume": 706147.0}, {"date": "2024-09-17", "close": 4.38, "volume": 2455751.0}, {"date": "2024-09-18", "close": 4.29, "volume": 1364082.0}, {"date": "2024-09-19", "close": 4.31, "volume": 423491.0}, {"date": "2024-09-20", "close": 3.99, "volume": 592578.0}, {"date": "2024-09-23", "close": 4.23, "volume": 454088.0}, {"date": "2024-09-24", "close": 4.13, "volume": 397721.0}, {"date": "2024-09-25", "close": 3.91, "volume": 736899.0}, {"date": "2024-09-26", "close": 4.08, "volume": 396409.0}, {"date": "2024-09-27", "close": 4.17, "volume": 448987.0}, {"date": "2024-09-30", "close": 3.93, "volume": 977258.0}, {"date": "2024-10-01", "close": 3.84, "volume": 259196.0}, {"date": "2024-10-02", "close": 3.45, "volume": 1111367.0}, {"date": "2024-10-03", "close": 3.45, "volume": 351204.0}, {"date": "2024-10-04", "close": 3.55, "volume": 369515.0}, {"date": "2024-10-07", "close": 3.18, "volume": 3427533.0}, {"date": "2024-10-08", "close": 3.3, "volume": 680711.0}, {"date": "2024-10-09", "close": 3.4, "volume": 397144.0}, {"date": "2024-10-10", "close": 3.36, "volume": 250649.0}, {"date": "2024-10-11", "close": 3.91, "volume": 873099.0}, {"date": "2024-10-14", "close": 3.54, "volume": 670464.0}, {"date": "2024-10-15", "close": 3.62, "volume": 552226.0}, {"date": "2024-10-16", "close": 3.83, "volume": 352043.0}, {"date": "2024-10-17", "close": 3.94, "volume": 305094.0}, {"date": "2024-10-18", "close": 3.9, "volume": 248003.0}, {"date": "2024-10-21", "close": 3.99, "volume": 474608.0}, {"date": "2024-10-22", "close": 3.82, "volume": 378511.0}, {"date": "2024-10-23", "close": 3.88, "volume": 310009.0}, {"date": "2024-10-24", "close": 3.67, "volume": 233294.0}, {"date": "2024-10-25", "close": 3.54, "volume": 239221.0}, {"date": "2024-10-28", "close": 3.5, "volume": 293998.0}, {"date": "2024-10-29", "close": 3.72, "volume": 632431.0}, {"date": "2024-10-30", "close": 3.76, "volume": 232088.0}, {"date": "2024-10-31", "close": 3.63, "volume": 288828.0}, {"date": "2024-11-01", "close": 3.6, "volume": 286396.0}, {"date": "2024-11-04", "close": 3.57, "volume": 581315.0}, {"date": "2024-11-05", "close": 3.55, "volume": 419493.0}, {"date": "2024-11-06", "close": 3.87, "volume": 494681.0}, {"date": "2024-11-07", "close": 3.9, "volume": 700170.0}, {"date": "2024-11-08", "close": 3.96, "volume": 514606.0}, {"date": "2024-11-11", "close": 4.07, "volume": 660896.0}, {"date": "2024-11-12", "close": 4.05, "volume": 348051.0}, {"date": "2024-11-13", "close": 4.0, "volume": 318179.0}, {"date": "2024-11-14", "close": 4.04, "volume": 309687.0}, {"date": "2024-11-15", "close": 4.09, "volume": 126564.0}, {"date": "2024-11-18", "close": 4.04, "volume": 143715.0}, {"date": "2024-11-19", "close": 3.96, "volume": 316944.0}, {"date": "2024-11-20", "close": 3.96, "volume": 100429.0}, {"date": "2024-11-21", "close": 3.92, "volume": 299723.0}, {"date": "2024-11-22", "close": 3.96, "volume": 362996.0}, {"date": "2024-11-25", "close": 4.16, "volume": 457783.0}, {"date": "2024-11-26", "close": 3.97, "volume": 444237.0}, {"date": "2024-11-27", "close": 4.04, "volume": 272025.0}, {"date": "2024-11-29", "close": 4.29, "volume": 197395.0}, {"date": "2024-12-02", "close": 4.57, "volume": 590464.0}, {"date": "2024-12-03", "close": 4.58, "volume": 969685.0}, {"date": "2024-12-04", "close": 3.43, "volume": 3179599.0}, {"date": "2024-12-05", "close": 3.64, "volume": 1192119.0}, {"date": "2024-12-06", "close": 4.16, "volume": 1144337.0}, {"date": "2024-12-09", "close": 4.02, "volume": 951311.0}, {"date": "2024-12-10", "close": 4.05, "volume": 464767.0}, {"date": "2024-12-11", "close": 4.14, "volume": 652270.0}, {"date": "2024-12-12", "close": 4.22, "volume": 521823.0}, {"date": "2024-12-13", "close": 4.45, "volume": 734158.0}, {"date": "2024-12-16", "close": 4.27, "volume": 624540.0}, {"date": "2024-12-17", "close": 4.54, "volume": 500513.0}, {"date": "2024-12-18", "close": 4.38, "volume": 548012.0}, {"date": "2024-12-19", "close": 4.66, "volume": 386982.0}, {"date": "2024-12-20", "close": 4.78, "volume": 1477553.0}, {"date": "2024-12-23", "close": 4.86, "volume": 345662.0}, {"date": "2024-12-24", "close": 4.97, "volume": 1138175.0}, {"date": "2024-12-26", "close": 5.32, "volume": 260109.0}, {"date": "2024-12-27", "close": 5.28, "volume": 520031.0}, {"date": "2024-12-30", "close": 5.19, "volume": 389992.0}, {"date": "2024-12-31", "close": 5.23, "volume": 369935.0}, {"date": "2025-01-02", "close": 5.28, "volume": 460880.0}, {"date": "2025-01-03", "close": 5.68, "volume": 271261.0}, {"date": "2025-01-06", "close": 5.66, "volume": 324124.0}, {"date": "2025-01-07", "close": 5.67, "volume": 197201.0}, {"date": "2025-01-08", "close": 5.86, "volume": 176969.0}, {"date": "2025-01-10", "close": 5.67, "volume": 302884.0}, {"date": "2025-01-13", "close": 5.72, "volume": 206817.0}, {"date": "2025-01-14", "close": 5.85, "volume": 257032.0}, {"date": "2025-01-15", "close": 6.02, "volume": 290639.0}, {"date": "2025-01-16", "close": 6.0, "volume": 279768.0}, {"date": "2025-01-17", "close": 6.27, "volume": 286853.0}, {"date": "2025-01-21", "close": 6.27, "volume": 340682.0}, {"date": "2025-01-22", "close": 6.41, "volume": 233762.0}, {"date": "2025-01-23", "close": 6.56, "volume": 230941.0}, {"date": "2025-01-24", "close": 6.52, "volume": 267553.0}, {"date": "2025-01-27", "close": 6.44, "volume": 234975.0}, {"date": "2025-01-28", "close": 6.64, "volume": 194292.0}, {"date": "2025-01-29", "close": 6.54, "volume": 329918.0}, {"date": "2025-01-30", "close": 6.71, "volume": 542099.0}, {"date": "2025-01-31", "close": 7.06, "volume": 431447.0}, {"date": "2025-02-03", "close": 6.6, "volume": 479341.0}, {"date": "2025-02-04", "close": 6.68, "volume": 205518.0}, {"date": "2025-02-05", "close": 6.43, "volume": 1187508.0}, {"date": "2025-02-06", "close": 6.37, "volume": 237821.0}, {"date": "2025-02-07", "close": 6.41, "volume": 209597.0}, {"date": "2025-02-10", "close": 6.34, "volume": 199056.0}, {"date": "2025-02-11", "close": 6.39, "volume": 275050.0}, {"date": "2025-02-12", "close": 6.31, "volume": 393496.0}, {"date": "2025-02-13", "close": 6.34, "volume": 425852.0}, {"date": "2025-02-14", "close": 6.31, "volume": 155832.0}, {"date": "2025-02-18", "close": 6.21, "volume": 361510.0}, {"date": "2025-02-19", "close": 6.23, "volume": 379768.0}, {"date": "2025-02-20", "close": 6.21, "volume": 311474.0}, {"date": "2025-02-21", "close": 6.02, "volume": 463050.0}, {"date": "2025-02-24", "close": 6.1, "volume": 221876.0}, {"date": "2025-02-25", "close": 6.11, "volume": 243857.0}, {"date": "2025-02-26", "close": 6.11, "volume": 304413.0}, {"date": "2025-02-27", "close": 5.89, "volume": 288280.0}, {"date": "2025-02-28", "close": 6.0, "volume": 275160.0}, {"date": "2025-03-03", "close": 6.08, "volume": 317346.0}, {"date": "2025-03-04", "close": 5.79, "volume": 295362.0}, {"date": "2025-03-05", "close": 6.04, "volume": 265762.0}, {"date": "2025-03-06", "close": 6.17, "volume": 221691.0}, {"date": "2025-03-07", "close": 6.27, "volume": 237803.0}, {"date": "2025-03-10", "close": 5.77, "volume": 444289.0}, {"date": "2025-03-11", "close": 5.11, "volume": 273818.0}, {"date": "2025-03-12", "close": 5.08, "volume": 168792.0}, {"date": "2025-03-13", "close": 4.79, "volume": 277363.0}, {"date": "2025-03-14", "close": 5.03, "volume": 199426.0}, {"date": "2025-03-17", "close": 5.44, "volume": 151529.0}, {"date": "2025-03-18", "close": 5.58, "volume": 193536.0}, {"date": "2025-03-19", "close": 5.6, "volume": 360072.0}, {"date": "2025-03-20", "close": 5.53, "volume": 290950.0}, {"date": "2025-03-21", "close": 5.75, "volume": 688349.0}, {"date": "2025-03-24", "close": 5.95, "volume": 469632.0}, {"date": "2025-03-25", "close": 5.6, "volume": 468894.0}, {"date": "2025-03-26", "close": 5.44, "volume": 598835.0}, {"date": "2025-03-27", "close": 5.74, "volume": 474858.0}, {"date": "2025-03-28", "close": 5.32, "volume": 218589.0}, {"date": "2025-03-31", "close": 5.48, "volume": 167303.0}, {"date": "2025-04-01", "close": 5.35, "volume": 189848.0}, {"date": "2025-04-02", "close": 5.53, "volume": 391070.0}, {"date": "2025-04-03", "close": 4.8, "volume": 460475.0}, {"date": "2025-04-04", "close": 4.74, "volume": 440422.0}, {"date": "2025-04-07", "close": 4.78, "volume": 218296.0}, {"date": "2025-04-08", "close": 4.59, "volume": 213946.0}, {"date": "2025-04-09", "close": 5.11, "volume": 496816.0}, {"date": "2025-04-10", "close": 5.17, "volume": 124161.0}, {"date": "2025-04-11", "close": 5.25, "volume": 118049.0}, {"date": "2025-04-14", "close": 5.23, "volume": 123118.0}, {"date": "2025-04-15", "close": 5.53, "volume": 169798.0}, {"date": "2025-04-16", "close": 5.85, "volume": 288464.0}, {"date": "2025-04-17", "close": 5.5, "volume": 247828.0}, {"date": "2025-04-21", "close": 5.34, "volume": 131755.0}, {"date": "2025-04-22", "close": 5.46, "volume": 285634.0}, {"date": "2025-04-23", "close": 5.78, "volume": 149921.0}, {"date": "2025-04-24", "close": 6.02, "volume": 183746.0}, {"date": "2025-04-25", "close": 6.1, "volume": 219685.0}, {"date": "2025-04-28", "close": 6.14, "volume": 135468.0}, {"date": "2025-04-29", "close": 6.35, "volume": 166692.0}, {"date": "2025-04-30", "close": 6.35, "volume": 124532.0}, {"date": "2025-05-01", "close": 6.35, "volume": 505999.0}, {"date": "2025-05-02", "close": 6.46, "volume": 689446.0}, {"date": "2025-05-05", "close": 5.69, "volume": 188622.0}, {"date": "2025-05-06", "close": 5.4, "volume": 296996.0}, {"date": "2025-05-07", "close": 5.25, "volume": 191811.0}, {"date": "2025-05-08", "close": 5.46, "volume": 173186.0}, {"date": "2025-05-09", "close": 5.41, "volume": 147304.0}, {"date": "2025-05-12", "close": 5.56, "volume": 220343.0}, {"date": "2025-05-13", "close": 5.74, "volume": 272286.0}, {"date": "2025-05-14", "close": 5.8, "volume": 111050.0}, {"date": "2025-05-15", "close": 5.58, "volume": 184708.0}, {"date": "2025-05-16", "close": 5.81, "volume": 155368.0}, {"date": "2025-05-19", "close": 5.82, "volume": 130135.0}, {"date": "2025-05-20", "close": 5.68, "volume": 356027.0}, {"date": "2025-05-21", "close": 5.53, "volume": 282543.0}, {"date": "2025-05-22", "close": 5.3, "volume": 320653.0}, {"date": "2025-05-23", "close": 5.15, "volume": 450618.0}, {"date": "2025-05-27", "close": 5.19, "volume": 167287.0}, {"date": "2025-05-28", "close": 5.08, "volume": 147445.0}, {"date": "2025-05-29", "close": 5.13, "volume": 241623.0}, {"date": "2025-05-30", "close": 5.16, "volume": 156691.0}, {"date": "2025-06-02", "close": 5.35, "volume": 254362.0}, {"date": "2025-06-03", "close": 5.24, "volume": 203352.0}, {"date": "2025-06-04", "close": 5.09, "volume": 240729.0}, {"date": "2025-06-05", "close": 4.98, "volume": 367301.0}, {"date": "2025-06-06", "close": 4.93, "volume": 714690.0}, {"date": "2025-06-09", "close": 4.91, "volume": 188791.0}, {"date": "2025-06-10", "close": 4.96, "volume": 172363.0}, {"date": "2025-06-11", "close": 4.84, "volume": 194659.0}, {"date": "2025-06-12", "close": 4.95, "volume": 192762.0}, {"date": "2025-06-13", "close": 5.1, "volume": 242418.0}, {"date": "2025-06-16", "close": 5.06, "volume": 153799.0}, {"date": "2025-06-17", "close": 4.9, "volume": 148650.0}, {"date": "2025-06-18", "close": 5.12, "volume": 151040.0}, {"date": "2025-06-20", "close": 5.09, "volume": 149217.0}, {"date": "2025-06-23", "close": 5.08, "volume": 108678.0}, {"date": "2025-06-24", "close": 5.1, "volume": 326629.0}, {"date": "2025-06-25", "close": 3.15, "volume": 9227611.0}, {"date": "2025-06-26", "close": 3.27, "volume": 2308003.0}, {"date": "2025-06-27", "close": 3.1, "volume": 2201263.0}, {"date": "2025-06-30", "close": 2.95, "volume": 795245.0}, {"date": "2025-07-01", "close": 2.78, "volume": 1249443.0}, {"date": "2025-07-02", "close": 2.76, "volume": 869561.0}, {"date": "2025-07-03", "close": 2.9, "volume": 886272.0}, {"date": "2025-07-07", "close": 2.79, "volume": 823060.0}, {"date": "2025-07-08", "close": 2.7, "volume": 772161.0}, {"date": "2025-07-09", "close": 2.73, "volume": 501215.0}, {"date": "2025-07-10", "close": 2.98, "volume": 711143.0}, {"date": "2025-07-11", "close": 3.04, "volume": 668138.0}, {"date": "2025-07-14", "close": 2.93, "volume": 938235.0}, {"date": "2025-07-15", "close": 2.79, "volume": 585061.0}, {"date": "2025-07-16", "close": 2.75, "volume": 527684.0}, {"date": "2025-07-17", "close": 2.74, "volume": 330622.0}, {"date": "2025-07-18", "close": 2.72, "volume": 271123.0}, {"date": "2025-07-21", "close": 2.71, "volume": 449043.0}, {"date": "2025-07-22", "close": 2.78, "volume": 603264.0}, {"date": "2025-07-23", "close": 2.81, "volume": 444876.0}, {"date": "2025-07-24", "close": 2.7, "volume": 516386.0}, {"date": "2025-07-25", "close": 2.69, "volume": 449773.0}, {"date": "2025-07-28", "close": 2.64, "volume": 442914.0}, {"date": "2025-07-29", "close": 2.62, "volume": 655766.0}, {"date": "2025-07-30", "close": 2.51, "volume": 658329.0}, {"date": "2025-07-31", "close": 2.49, "volume": 596004.0}, {"date": "2025-08-01", "close": 2.5, "volume": 620512.0}, {"date": "2025-08-04", "close": 2.56, "volume": 392219.0}, {"date": "2025-08-05", "close": 2.33, "volume": 536303.0}, {"date": "2025-08-06", "close": 2.22, "volume": 620690.0}, {"date": "2025-08-07", "close": 2.14, "volume": 565588.0}, {"date": "2025-08-08", "close": 2.11, "volume": 378571.0}, {"date": "2025-08-11", "close": 2.14, "volume": 570841.0}, {"date": "2025-08-12", "close": 2.14, "volume": 1088436.0}, {"date": "2025-08-13", "close": 2.16, "volume": 804426.0}, {"date": "2025-08-14", "close": 2.17, "volume": 591545.0}, {"date": "2025-08-15", "close": 2.15, "volume": 401041.0}, {"date": "2025-08-18", "close": 2.25, "volume": 681345.0}, {"date": "2025-08-19", "close": 2.22, "volume": 356458.0}, {"date": "2025-08-20", "close": 2.22, "volume": 215246.0}, {"date": "2025-08-21", "close": 2.25, "volume": 213776.0}, {"date": "2025-08-22", "close": 2.28, "volume": 637131.0}, {"date": "2025-08-25", "close": 2.18, "volume": 494065.0}, {"date": "2025-08-26", "close": 2.18, "volume": 344118.0}, {"date": "2025-08-27", "close": 2.21, "volume": 211043.0}, {"date": "2025-08-28", "close": 2.19, "volume": 365677.0}, {"date": "2025-08-29", "close": 2.18, "volume": 184031.0}, {"date": "2025-09-02", "close": 2.24, "volume": 349196.0}, {"date": "2025-09-03", "close": 2.36, "volume": 499818.0}, {"date": "2025-09-04", "close": 2.38, "volume": 1126913.0}, {"date": "2025-09-05", "close": 1.78, "volume": 6192350.0}, {"date": "2025-09-08", "close": 1.65, "volume": 1693685.0}, {"date": "2025-09-09", "close": 1.9, "volume": 1990903.0}, {"date": "2025-09-10", "close": 1.81, "volume": 1394149.0}, {"date": "2025-09-11", "close": 1.93, "volume": 1701421.0}, {"date": "2025-09-12", "close": 1.91, "volume": 554134.0}, {"date": "2025-09-15", "close": 1.84, "volume": 1057692.0}, {"date": "2025-09-16", "close": 1.83, "volume": 504676.0}, {"date": "2025-09-17", "close": 1.85, "volume": 463232.0}, {"date": "2025-09-18", "close": 1.87, "volume": 850270.0}, {"date": "2025-09-19", "close": 1.81, "volume": 1574586.0}, {"date": "2025-09-22", "close": 1.81, "volume": 357055.0}, {"date": "2025-09-23", "close": 1.9, "volume": 482269.0}, {"date": "2025-09-24", "close": 1.87, "volume": 493214.0}, {"date": "2025-09-25", "close": 1.74, "volume": 429941.0}, {"date": "2025-09-26", "close": 1.77, "volume": 312743.0}, {"date": "2025-09-29", "close": 1.75, "volume": 255162.0}, {"date": "2025-09-30", "close": 1.75, "volume": 272366.0}, {"date": "2025-10-01", "close": 1.67, "volume": 922560.0}, {"date": "2025-10-02", "close": 1.74, "volume": 292794.0}, {"date": "2025-10-03", "close": 1.75, "volume": 265923.0}, {"date": "2025-10-06", "close": 1.72, "volume": 336918.0}, {"date": "2025-10-07", "close": 1.6, "volume": 777441.0}, {"date": "2025-10-08", "close": 1.58, "volume": 514700.0}, {"date": "2025-10-09", "close": 1.6, "volume": 507263.0}, {"date": "2025-10-10", "close": 1.5, "volume": 537492.0}, {"date": "2025-10-13", "close": 1.53, "volume": 442990.0}, {"date": "2025-10-14", "close": 1.53, "volume": 878500.0}, {"date": "2025-10-15", "close": 1.46, "volume": 485516.0}, {"date": "2025-10-16", "close": 1.46, "volume": 743226.0}, {"date": "2025-10-17", "close": 1.46, "volume": 330990.0}, {"date": "2025-10-20", "close": 1.44, "volume": 229720.0}, {"date": "2025-10-21", "close": 1.5, "volume": 810719.0}, {"date": "2025-10-22", "close": 1.47, "volume": 289360.0}, {"date": "2025-10-23", "close": 1.47, "volume": 259009.0}, {"date": "2025-10-24", "close": 1.4, "volume": 482086.0}, {"date": "2025-10-27", "close": 1.4, "volume": 932019.0}, {"date": "2025-10-28", "close": 1.44, "volume": 759689.0}, {"date": "2025-10-29", "close": 1.35, "volume": 286139.0}, {"date": "2025-10-30", "close": 1.3, "volume": 233192.0}, {"date": "2025-10-31", "close": 1.25, "volume": 377458.0}, {"date": "2025-11-03", "close": 1.22, "volume": 242106.0}, {"date": "2025-11-04", "close": 1.26, "volume": 297997.0}, {"date": "2025-11-05", "close": 1.31, "volume": 264267.0}, {"date": "2025-11-06", "close": 1.18, "volume": 331179.0}, {"date": "2025-11-07", "close": 1.2, "volume": 202514.0}, {"date": "2025-11-10", "close": 1.15, "volume": 156613.0}, {"date": "2025-11-11", "close": 1.14, "volume": 120573.0}, {"date": "2025-11-12", "close": 1.15, "volume": 258011.0}, {"date": "2025-11-13", "close": 1.39, "volume": 1771038.0}, {"date": "2025-11-14", "close": 1.26, "volume": 695331.0}, {"date": "2025-11-17", "close": 1.12, "volume": 382133.0}, {"date": "2025-11-18", "close": 1.12, "volume": 321098.0}, {"date": "2025-11-19", "close": 1.1, "volume": 276282.0}, {"date": "2025-11-20", "close": 1.15, "volume": 254878.0}, {"date": "2025-11-21", "close": 1.28, "volume": 464127.0}, {"date": "2025-11-24", "close": 1.19, "volume": 273131.0}, {"date": "2025-11-25", "close": 1.24, "volume": 119707.0}, {"date": "2025-11-26", "close": 1.29, "volume": 349370.0}, {"date": "2025-11-28", "close": 1.3, "volume": 117514.0}, {"date": "2025-12-01", "close": 1.42, "volume": 297443.0}, {"date": "2025-12-02", "close": 1.32, "volume": 186144.0}, {"date": "2025-12-03", "close": 1.31, "volume": 759711.0}, {"date": "2025-12-04", "close": 1.13, "volume": 601456.0}, {"date": "2025-12-05", "close": 1.15, "volume": 605299.0}, {"date": "2025-12-08", "close": 1.08, "volume": 570544.0}, {"date": "2025-12-09", "close": 1.12, "volume": 397978.0}, {"date": "2025-12-10", "close": 1.13, "volume": 234190.0}, {"date": "2025-12-11", "close": 1.08, "volume": 466681.0}, {"date": "2025-12-12", "close": 1.03, "volume": 390380.0}, {"date": "2025-12-15", "close": 0.9657, "volume": 956713.0}, {"date": "2025-12-16", "close": 1.08, "volume": 969807.0}, {"date": "2025-12-17", "close": 1.06, "volume": 484033.0}, {"date": "2025-12-18", "close": 1.11, "volume": 372801.0}, {"date": "2025-12-19", "close": 1.08, "volume": 300623.0}, {"date": "2025-12-22", "close": 1.03, "volume": 299461.0}, {"date": "2025-12-23", "close": 0.9807, "volume": 478504.0}, {"date": "2025-12-24", "close": 1.04, "volume": 512173.0}, {"date": "2025-12-26", "close": 1.04, "volume": 314116.0}, {"date": "2025-12-29", "close": 0.9851, "volume": 406049.0}, {"date": "2025-12-30", "close": 0.9761, "volume": 423334.0}, {"date": "2025-12-31", "close": 0.9784, "volume": 346750.0}, {"date": "2026-01-02", "close": 1.06, "volume": 742651.0}, {"date": "2026-01-05", "close": 1.11, "volume": 363350.0}, {"date": "2026-01-06", "close": 1.11, "volume": 378838.0}, {"date": "2026-01-07", "close": 1.14, "volume": 356594.0}, {"date": "2026-01-08", "close": 1.15, "volume": 319521.0}, {"date": "2026-01-09", "close": 1.09, "volume": 114808.0}, {"date": "2026-01-12", "close": 1.12, "volume": 130159.0}, {"date": "2026-01-13", "close": 1.25, "volume": 438670.0}, {"date": "2026-01-14", "close": 1.28, "volume": 644887.0}, {"date": "2026-01-15", "close": 1.32, "volume": 419645.0}, {"date": "2026-01-16", "close": 1.23, "volume": 210154.0}, {"date": "2026-01-20", "close": 1.2, "volume": 500711.0}, {"date": "2026-01-21", "close": 1.23, "volume": 1579626.0}, {"date": "2026-01-22", "close": 1.24, "volume": 252356.0}, {"date": "2026-01-23", "close": 1.24, "volume": 138841.0}, {"date": "2026-01-26", "close": 1.27, "volume": 304907.0}, {"date": "2026-01-27", "close": 1.25, "volume": 352154.0}, {"date": "2026-01-28", "close": 1.22, "volume": 497077.0}, {"date": "2026-01-29", "close": 1.16, "volume": 733372.0}, {"date": "2026-01-30", "close": 1.15, "volume": 216555.0}, {"date": "2026-02-02", "close": 1.18, "volume": 1140074.0}, {"date": "2026-02-03", "close": 1.15, "volume": 295523.0}, {"date": "2026-02-04", "close": 1.15, "volume": 204322.0}, {"date": "2026-02-05", "close": 1.14, "volume": 2175959.0}, {"date": "2026-02-06", "close": 1.18, "volume": 313742.0}, {"date": "2026-02-09", "close": 1.14, "volume": 243749.0}, {"date": "2026-02-10", "close": 1.09, "volume": 174492.0}, {"date": "2026-02-11", "close": 1.03, "volume": 123988.0}, {"date": "2026-02-12", "close": 1.07, "volume": 658390.0}, {"date": "2026-02-13", "close": 1.08, "volume": 104654.0}, {"date": "2026-02-17", "close": 1.05, "volume": 81096.0}, {"date": "2026-02-18", "close": 1.05, "volume": 60755.0}, {"date": "2026-02-19", "close": 1.04, "volume": 80692.0}, {"date": "2026-02-20", "close": 1.1, "volume": 284800.0}, {"date": "2026-02-23", "close": 1.02, "volume": 250348.0}, {"date": "2026-02-24", "close": 1.04, "volume": 101921.0}, {"date": "2026-02-25", "close": 1.02, "volume": 129309.0}, {"date": "2026-02-26", "close": 1.05, "volume": 97782.0}, {"date": "2026-02-27", "close": 1.02, "volume": 102296.0}, {"date": "2026-03-02", "close": 1.03, "volume": 185146.0}, {"date": "2026-03-03", "close": 1.08, "volume": 226172.0}, {"date": "2026-03-04", "close": 1.13, "volume": 210658.0}, {"date": "2026-03-05", "close": 1.25, "volume": 489065.0}, {"date": "2026-03-06", "close": 1.22, "volume": 286567.0}, {"date": "2026-03-09", "close": 1.26, "volume": 410214.0}, {"date": "2026-03-10", "close": 1.28, "volume": 238220.0}, {"date": "2026-03-11", "close": 1.29, "volume": 170115.0}, {"date": "2026-03-12", "close": 1.25, "volume": 177939.0}, {"date": "2026-03-13", "close": 1.25, "volume": 155378.0}, {"date": "2026-03-16", "close": 1.27, "volume": 83460.0}, {"date": "2026-03-17", "close": 1.3, "volume": 123991.0}, {"date": "2026-03-18", "close": 1.27, "volume": 318276.0}, {"date": "2026-03-19", "close": 1.25, "volume": 5571643.0}, {"date": "2026-03-20", "close": 1.6, "volume": 23791560.0}, {"date": "2026-03-23", "close": 1.7, "volume": 1206909.0}, {"date": "2026-03-24", "close": 1.78, "volume": 1246438.0}, {"date": "2026-03-25", "close": 1.71, "volume": 473088.0}, {"date": "2026-03-26", "close": 1.72, "volume": 322144.0}, {"date": "2026-03-27", "close": 1.79, "volume": 747393.0}, {"date": "2026-03-30", "close": 1.77, "volume": 479945.0}, {"date": "2026-03-31", "close": 1.78, "volume": 289590.0}, {"date": "2026-04-01", "close": 1.81, "volume": 377268.0}, {"date": "2026-04-02", "close": 1.82, "volume": 523960.0}, {"date": "2026-04-06", "close": 1.82, "volume": 182184.0}, {"date": "2026-04-07", "close": 1.75, "volume": 539526.0}, {"date": "2026-04-08", "close": 1.78, "volume": 851813.0}, {"date": "2026-04-09", "close": 1.86, "volume": 269489.0}, {"date": "2026-04-10", "close": 1.97, "volume": 421512.0}, {"date": "2026-04-13", "close": 2.08, "volume": 536449.0}, {"date": "2026-04-14", "close": 2.05, "volume": 605092.0}, {"date": "2026-04-15", "close": 2.17, "volume": 511612.0}, {"date": "2026-04-16", "close": 2.16, "volume": 242552.0}, {"date": "2026-04-17", "close": 2.2, "volume": 399602.0}, {"date": "2026-04-20", "close": 2.21, "volume": 325123.0}, {"date": "2026-04-21", "close": 2.21, "volume": 214513.0}, {"date": "2026-04-22", "close": 2.25, "volume": 218773.0}, {"date": "2026-04-23", "close": 1.92, "volume": 987101.0}, {"date": "2026-04-24", "close": 1.83, "volume": 402762.0}, {"date": "2026-04-27", "close": 1.78, "volume": 587059.0}, {"date": "2026-04-28", "close": 1.76, "volume": 424855.0}, {"date": "2026-04-29", "close": 1.68, "volume": 245767.0}, {"date": "2026-04-30", "close": 1.72, "volume": 117301.0}, {"date": "2026-05-01", "close": 1.69, "volume": 141984.0}, {"date": "2026-05-04", "close": 1.54, "volume": 1002410.0}, {"date": "2026-05-05", "close": 1.55, "volume": 227804.0}, {"date": "2026-05-06", "close": 1.53, "volume": 356544.0}, {"date": "2026-05-07", "close": 1.53, "volume": 136163.0}, {"date": "2026-05-08", "close": 1.56, "volume": 283635.0}, {"date": "2026-05-11", "close": 1.44, "volume": 232733.0}, {"date": "2026-05-12", "close": 1.5, "volume": 265897.0}, {"date": "2026-05-13", "close": 1.41, "volume": 186502.0}, {"date": "2026-05-14", "close": 1.38, "volume": 178410.0}, {"date": "2026-05-15", "close": 1.31, "volume": 381603.0}, {"date": "2026-05-18", "close": 1.34, "volume": 484203.0}, {"date": "2026-05-19", "close": 1.31, "volume": 365199.0}, {"date": "2026-05-20", "close": 1.38, "volume": 121765.0}, {"date": "2026-05-21", "close": 1.35, "volume": 834879.0}, {"date": "2026-05-22", "close": 1.38, "volume": 145112.0}, {"date": "2026-05-26", "close": 1.46, "volume": 304603.0}, {"date": "2026-05-27", "close": 1.54, "volume": 333625.0}, {"date": "2026-05-28", "close": 1.6, "volume": 682088.0}, {"date": "2026-05-29", "close": 1.6, "volume": 364275.0}, {"date": "2026-06-01", "close": 1.49, "volume": 343451.0}, {"date": "2026-06-02", "close": 1.54, "volume": 409100.0}, {"date": "2026-06-03", "close": 1.39, "volume": 455901.0}, {"date": "2026-06-04", "close": 1.39, "volume": 5184215.0}, {"date": "2026-06-05", "close": 1.64, "volume": 2850783.0}, {"date": "2026-06-08", "close": 1.74, "volume": 1130045.0}, {"date": "2026-06-09", "close": 1.73, "volume": 1259554.0}, {"date": "2026-06-10", "close": 1.76, "volume": 218424.0}, {"date": "2026-06-11", "close": 1.89, "volume": 546644.0}, {"date": "2026-06-12", "close": 1.98, "volume": 349356.0}, {"date": "2026-06-15", "close": 2.06, "volume": 300898.0}, {"date": "2026-06-16", "close": 2.0, "volume": 209718.0}, {"date": "2026-06-17", "close": 1.87, "volume": 222052.0}, {"date": "2026-06-18", "close": 1.93, "volume": 435118.0}, {"date": "2026-06-22", "close": 1.91, "volume": 170458.0}, {"date": "2026-06-23", "close": 1.95, "volume": 211182.0}, {"date": "2026-06-24", "close": 2.1, "volume": 201535.0}, {"date": "2026-06-25", "close": 2.08, "volume": 244267.0}, {"date": "2026-06-26", "close": 1.98, "volume": 1145665.0}, {"date": "2026-06-29", "close": 1.79, "volume": 583076.0}, {"date": "2026-06-30", "close": 1.87, "volume": 500981.0}, {"date": "2026-07-01", "close": 1.74, "volume": 455737.0}, {"date": "2026-07-02", "close": 1.76, "volume": 264717.0}, {"date": "2026-07-06", "close": 1.81, "volume": 269804.0}, {"date": "2026-07-07", "close": 1.86, "volume": 149431.0}, {"date": "2026-07-08", "close": 1.94, "volume": 152196.0}, {"date": "2026-07-09", "close": 1.95, "volume": 103041.0}, {"date": "2026-07-10", "close": 1.98, "volume": 83698.0}, {"date": "2026-07-13", "close": 2.0, "volume": 167113.0}, {"date": "2026-07-14", "close": 2.03, "volume": 132484.0}, {"date": "2026-07-15", "close": 2.14, "volume": 568957.0}, {"date": "2026-07-16", "close": 2.23, "volume": 420314.0}, {"date": "2026-07-17", "close": 2.33, "volume": 373051.0}, {"date": "2026-07-20", "close": 2.3, "volume": 174165.0}, {"date": "2026-07-21", "close": 2.32, "volume": 251645.0}, {"date": "2026-07-22", "close": 2.38, "volume": 181638.0}, {"date": "2026-07-23", "close": 2.37, "volume": 171236.0}, {"date": "2026-07-24", "close": 2.48, "volume": 283909.0}], "refreshing": true}