{"ticker": "DIBS", "overview": {"cik": "1600641", "ticker": "DIBS", "name": "1stdibs.com, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001600641-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001237860-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001600641-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001600641-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801717-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002009511-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001600116-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001863194-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001186944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001572685-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001775877-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001336088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001237860-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001237860-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001237860-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001600641-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001572685-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001600641-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001801717-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001186944-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002009511-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001600116-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001863194-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001600641-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001600641-26-000017", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DIBS", "has_prices": true, "as_of": "2026-10-30", "last": 4.94, "prev_close": 4.94, "change": 0.0, "change_pct": 0.0, "session_volume": 133847.0, "vwap_5": 4.7814116006757805, "vwap_20": 4.303515977301699, "vwap_60": 4.369437581619232, "vwap_250": 5.059846077896626, "high_52w": 6.43, "low_52w": 3.48, "avg_volume_20": 133120.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001237860-26-000018", "src": "INSIDERS", "ticker": "DIBS", "cik": "1600641", "company": "1stdibs.com, Inc.", "company_raw": "1stdibs.com, Inc.", "who": "David S. Rosenblatt", "who_key": "ROSENBLATT DAVID S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 455163.17000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on DIBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600641/000123786026000018/0001237860-26-000018-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001775877-26-000008", "src": "INSIDERS", "ticker": "DIBS", "cik": "1600641", "company": "1stdibs.com, Inc.", "company_raw": "1stdibs.com, Inc.", "who": "Melanie F. Goins", "who_key": "Goins Melanie F", "role": "General Counsel and CPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42428.100000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider files routine paperwork on DIBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775877/000177587726000008/0001775877-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001336088-26-000009", "src": "INSIDERS", "ticker": "DIBS", "cik": "1600641", "company": "1stdibs.com, Inc.", "company_raw": "1stdibs.com, Inc.", "who": "Thomas J. Etergino", "who_key": "Etergino Thomas J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83243.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on DIBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600641/000133608826000009/0001336088-26-000009-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "13DG-0001237860-26-000016", "src": "13DG", "ticker": "DIBS", "cik": "1600641", "company": "1stdibs.com, Inc.", "company_raw": "1stdibs.com, Inc.", "who": "1stdibs.com, Inc.", "who_key": "1stdibs.com, 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-Catalog & Mail-Order Houses", "country": "United States", "headline": "1stdibs.com, Inc. adjusts its stake in DIBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1600641/0001237860-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001237860-26-000010", "src": "13DG", "ticker": "DIBS", "cik": "1600641", "company": "1stdibs.com, Inc.", "company_raw": "1stdibs.com, Inc.", "who": "1stdibs.com, Inc.", "who_key": "1stdibs.com, 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-Catalog & Mail-Order Houses", "country": "United States", "headline": "1stdibs.com, Inc. adjusts its stake in DIBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1600641/0001237860-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "recent_buys": [], "institutional": [{"id": "13DG-0001237860-26-000016", "src": "13DG", "ticker": "DIBS", "cik": "1600641", "company": "1stdibs.com, Inc.", "company_raw": "1stdibs.com, Inc.", "who": "1stdibs.com, Inc.", "who_key": "1stdibs.com, 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-Catalog & Mail-Order Houses", "country": "United States", "headline": "1stdibs.com, Inc. adjusts its stake in DIBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1600641/0001237860-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001237860-26-000010", "src": "13DG", "ticker": "DIBS", "cik": "1600641", "company": "1stdibs.com, Inc.", "company_raw": "1stdibs.com, Inc.", "who": "1stdibs.com, Inc.", "who_key": "1stdibs.com, 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-Catalog & Mail-Order Houses", "country": "United States", "headline": "1stdibs.com, Inc. adjusts its stake in DIBS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1600641/0001237860-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "1stdibs.com, Inc. - Common Stock", "new_value": "1stdibs.com, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001600641", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001600641", "applied": 1, "detected_at": "2026-09-11T14:34:18.864755"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001600641-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001237860-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001600641-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001600641-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001801717-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0002009511-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001600116-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001863194-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001186944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001572685-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001775877-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001336088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001237860-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001237860-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001237860-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001600641-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001572685-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001600641-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001801717-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001186944-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002009511-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001600116-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001863194-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001600641-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001600641-26-000017", "price_sensitive": true}], "performance": {"ticker": "DIBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-10", "close": 28.5, "volume": 5480966.0}, {"date": "2021-06-11", "close": 24.11, "volume": 1191558.0}, {"date": "2021-06-14", "close": 23.95, "volume": 234403.0}, {"date": "2021-06-15", "close": 23.05, "volume": 195054.0}, {"date": "2021-06-16", "close": 22.92, "volume": 73001.0}, {"date": "2021-06-17", "close": 24.0, "volume": 175878.0}, {"date": "2021-06-18", "close": 26.0, "volume": 129723.0}, {"date": "2021-06-21", "close": 27.67, "volume": 109234.0}, {"date": "2021-06-22", "close": 26.46, "volume": 136423.0}, {"date": "2021-06-23", "close": 26.94, "volume": 93902.0}, {"date": "2021-06-24", "close": 25.0, "volume": 114430.0}, {"date": "2021-06-25", "close": 24.41, "volume": 119586.0}, {"date": "2021-06-28", "close": 23.36, "volume": 100573.0}, {"date": "2021-06-29", "close": 24.71, "volume": 173737.0}, {"date": "2021-06-30", "close": 34.81, "volume": 1294343.0}, {"date": "2021-07-01", "close": 27.11, "volume": 764377.0}, {"date": "2021-07-02", "close": 25.79, "volume": 270301.0}, {"date": "2021-07-06", "close": 26.46, "volume": 116101.0}, {"date": "2021-07-07", "close": 28.08, "volume": 259864.0}, {"date": "2021-07-08", "close": 27.25, "volume": 213048.0}, {"date": "2021-07-09", "close": 26.43, "volume": 171478.0}, {"date": "2021-07-12", "close": 27.0, "volume": 107037.0}, {"date": "2021-07-13", "close": 26.12, "volume": 200968.0}, {"date": "2021-07-14", "close": 25.28, "volume": 93099.0}, {"date": "2021-07-15", "close": 23.56, "volume": 232805.0}, {"date": "2021-07-16", "close": 22.86, "volume": 134769.0}, {"date": "2021-07-19", "close": 22.18, "volume": 191276.0}, {"date": "2021-07-20", "close": 22.33, "volume": 60341.0}, {"date": "2021-07-21", "close": 22.64, "volume": 90116.0}, {"date": "2021-07-22", "close": 21.68, "volume": 114280.0}, {"date": "2021-07-23", "close": 22.16, "volume": 36862.0}, {"date": "2021-07-26", "close": 21.91, "volume": 31592.0}, {"date": "2021-07-27", "close": 21.12, "volume": 30196.0}, {"date": "2021-07-28", "close": 20.02, "volume": 306290.0}, {"date": "2021-07-29", "close": 19.15, "volume": 300211.0}, {"date": "2021-07-30", "close": 16.25, "volume": 1868590.0}, {"date": "2021-08-02", "close": 20.7, "volume": 445722.0}, {"date": "2021-08-03", "close": 18.77, "volume": 131010.0}, {"date": "2021-08-04", "close": 18.65, "volume": 106622.0}, {"date": "2021-08-05", "close": 18.24, "volume": 142466.0}, {"date": "2021-08-06", "close": 17.31, "volume": 136123.0}, {"date": "2021-08-09", "close": 17.91, "volume": 144277.0}, {"date": "2021-08-10", "close": 17.88, "volume": 149703.0}, {"date": "2021-08-11", "close": 17.51, "volume": 259324.0}, {"date": "2021-08-12", "close": 13.28, "volume": 1554360.0}, {"date": "2021-08-13", "close": 15.32, "volume": 485261.0}, {"date": "2021-08-16", "close": 14.95, "volume": 266439.0}, {"date": "2021-08-17", "close": 15.02, "volume": 286839.0}, {"date": "2021-08-18", "close": 15.49, "volume": 222060.0}, {"date": "2021-08-19", "close": 14.58, "volume": 173649.0}, {"date": "2021-08-20", "close": 16.21, "volume": 170567.0}, {"date": "2021-08-23", "close": 15.53, "volume": 132951.0}, {"date": "2021-08-24", "close": 15.99, "volume": 110765.0}, {"date": "2021-08-25", "close": 16.1, "volume": 83459.0}, {"date": "2021-08-26", "close": 16.01, "volume": 199388.0}, {"date": "2021-08-27", "close": 16.41, "volume": 307825.0}, {"date": "2021-08-30", "close": 16.74, "volume": 249904.0}, {"date": "2021-08-31", "close": 16.31, "volume": 127717.0}, {"date": "2021-09-01", "close": 16.62, "volume": 166072.0}, {"date": "2021-09-02", "close": 16.76, "volume": 232865.0}, {"date": "2021-09-03", "close": 18.3, "volume": 172230.0}, {"date": "2021-09-07", "close": 17.09, "volume": 199566.0}, {"date": "2021-09-08", "close": 16.6, "volume": 151451.0}, {"date": "2021-09-09", "close": 16.5, "volume": 136196.0}, {"date": "2021-09-10", "close": 15.72, "volume": 166350.0}, {"date": "2021-09-13", "close": 14.58, "volume": 322341.0}, {"date": "2021-09-14", "close": 14.88, "volume": 132978.0}, {"date": "2021-09-15", "close": 15.09, "volume": 339658.0}, {"date": "2021-09-16", "close": 16.6, "volume": 284672.0}, {"date": "2021-09-17", "close": 15.03, "volume": 984718.0}, {"date": "2021-09-20", "close": 14.32, "volume": 657956.0}, {"date": "2021-09-21", "close": 14.24, "volume": 430277.0}, {"date": "2021-09-22", "close": 13.55, "volume": 394687.0}, {"date": "2021-09-23", "close": 13.57, "volume": 263648.0}, {"date": "2021-09-24", "close": 13.39, "volume": 170928.0}, {"date": "2021-09-27", "close": 13.18, "volume": 353859.0}, {"date": "2021-09-28", "close": 13.0, "volume": 546745.0}, {"date": "2021-09-29", "close": 12.56, "volume": 287644.0}, {"date": "2021-09-30", "close": 12.4, "volume": 235629.0}, {"date": "2021-10-01", "close": 12.7, "volume": 167022.0}, {"date": "2021-10-04", "close": 12.06, "volume": 183401.0}, {"date": "2021-10-05", "close": 12.64, "volume": 143400.0}, {"date": "2021-10-06", "close": 12.35, "volume": 143375.0}, {"date": "2021-10-07", "close": 13.33, "volume": 345985.0}, {"date": "2021-10-08", "close": 13.99, "volume": 123061.0}, {"date": "2021-10-11", "close": 14.59, "volume": 428845.0}, {"date": "2021-10-12", "close": 14.21, "volume": 117721.0}, {"date": "2021-10-13", "close": 14.62, "volume": 108267.0}, {"date": "2021-10-14", "close": 14.5, "volume": 50539.0}, {"date": "2021-10-15", "close": 14.79, "volume": 68899.0}, {"date": "2021-10-18", "close": 14.54, "volume": 246774.0}, {"date": "2021-10-19", "close": 14.69, "volume": 114730.0}, {"date": "2021-10-20", "close": 14.84, "volume": 145521.0}, {"date": "2021-10-21", "close": 14.97, "volume": 102658.0}, {"date": "2021-10-22", "close": 15.51, "volume": 731516.0}, {"date": "2021-10-25", "close": 17.73, "volume": 1061385.0}, {"date": "2021-10-26", "close": 17.67, "volume": 444227.0}, {"date": "2021-10-27", "close": 16.69, "volume": 239689.0}, {"date": "2021-10-28", "close": 16.92, "volume": 149667.0}, {"date": "2021-10-29", "close": 17.14, "volume": 149475.0}, {"date": "2021-11-01", "close": 16.6, "volume": 190139.0}, {"date": "2021-11-02", "close": 16.95, "volume": 227116.0}, {"date": "2021-11-03", "close": 17.09, "volume": 178852.0}, {"date": "2021-11-04", "close": 16.69, "volume": 173423.0}, {"date": "2021-11-05", "close": 16.34, "volume": 130328.0}, {"date": "2021-11-08", "close": 15.89, "volume": 188543.0}, {"date": "2021-11-09", "close": 14.62, "volume": 261835.0}, {"date": "2021-11-10", "close": 13.98, "volume": 392823.0}, {"date": "2021-11-11", "close": 14.5, "volume": 574157.0}, {"date": "2021-11-12", "close": 14.98, "volume": 241187.0}, {"date": "2021-11-15", "close": 13.38, "volume": 984639.0}, {"date": "2021-11-16", "close": 13.19, "volume": 636972.0}, {"date": "2021-11-17", "close": 13.63, "volume": 336523.0}, {"date": "2021-11-18", "close": 13.55, "volume": 324837.0}, {"date": "2021-11-19", "close": 13.37, "volume": 348860.0}, {"date": "2021-11-22", "close": 12.84, "volume": 502931.0}, {"date": "2021-11-23", "close": 12.26, "volume": 562704.0}, {"date": "2021-11-24", "close": 13.85, "volume": 489137.0}, {"date": "2021-11-26", "close": 13.5, "volume": 220550.0}, {"date": "2021-11-29", "close": 12.95, "volume": 502762.0}, {"date": "2021-11-30", "close": 12.89, "volume": 300839.0}, {"date": "2021-12-01", "close": 12.68, "volume": 322450.0}, {"date": "2021-12-02", "close": 13.09, "volume": 276366.0}, {"date": "2021-12-03", "close": 12.92, "volume": 396379.0}, {"date": "2021-12-06", "close": 13.0, "volume": 286869.0}, {"date": "2021-12-07", "close": 13.59, "volume": 384075.0}, {"date": "2021-12-08", "close": 13.15, "volume": 462932.0}, {"date": "2021-12-09", "close": 12.31, "volume": 620279.0}, {"date": "2021-12-10", "close": 12.87, "volume": 216066.0}, {"date": "2021-12-13", "close": 13.12, "volume": 720435.0}, {"date": "2021-12-14", "close": 12.0, "volume": 453046.0}, {"date": "2021-12-15", "close": 12.42, "volume": 585576.0}, {"date": "2021-12-16", "close": 11.98, "volume": 287510.0}, {"date": "2021-12-17", "close": 12.03, "volume": 483848.0}, {"date": "2021-12-20", "close": 11.99, "volume": 322296.0}, {"date": "2021-12-21", "close": 12.54, "volume": 315292.0}, {"date": "2021-12-22", "close": 12.38, "volume": 339418.0}, {"date": "2021-12-23", "close": 12.75, "volume": 223895.0}, {"date": "2021-12-27", "close": 12.75, "volume": 130755.0}, {"date": "2021-12-28", "close": 12.41, "volume": 121641.0}, {"date": "2021-12-29", "close": 11.89, "volume": 181897.0}, {"date": "2021-12-30", "close": 12.32, "volume": 181581.0}, {"date": "2021-12-31", "close": 12.51, "volume": 157620.0}, {"date": "2022-01-03", "close": 12.1, "volume": 206593.0}, {"date": "2022-01-04", "close": 11.83, "volume": 177555.0}, {"date": "2022-01-05", "close": 11.02, "volume": 458268.0}, {"date": "2022-01-06", "close": 11.15, "volume": 223418.0}, {"date": "2022-01-07", "close": 11.03, "volume": 136235.0}, {"date": "2022-01-10", "close": 10.98, "volume": 197263.0}, {"date": "2022-01-11", "close": 10.99, "volume": 280250.0}, {"date": "2022-01-12", "close": 11.17, "volume": 323799.0}, {"date": "2022-01-13", "close": 10.59, "volume": 144601.0}, {"date": "2022-01-14", "close": 10.45, "volume": 137390.0}, {"date": "2022-01-18", "close": 10.24, "volume": 128352.0}, {"date": "2022-01-19", "close": 10.0, "volume": 147657.0}, {"date": "2022-01-20", "close": 9.91, "volume": 147427.0}, {"date": "2022-01-21", "close": 9.38, "volume": 194728.0}, {"date": "2022-01-24", "close": 9.65, "volume": 319474.0}, {"date": "2022-01-25", "close": 9.43, "volume": 364437.0}, {"date": "2022-01-26", "close": 9.29, "volume": 308807.0}, {"date": "2022-01-27", "close": 9.5, "volume": 379819.0}, {"date": "2022-01-28", "close": 9.68, "volume": 254050.0}, {"date": "2022-01-31", "close": 10.3, "volume": 219343.0}, {"date": "2022-02-01", "close": 10.5, "volume": 259978.0}, {"date": "2022-02-02", "close": 9.86, "volume": 175022.0}, {"date": "2022-02-03", "close": 9.39, "volume": 143506.0}, {"date": "2022-02-04", "close": 9.63, "volume": 118682.0}, {"date": "2022-02-07", "close": 9.58, "volume": 188859.0}, {"date": "2022-02-08", "close": 10.39, "volume": 302370.0}, {"date": "2022-02-09", "close": 10.94, "volume": 381624.0}, {"date": "2022-02-10", "close": 11.17, "volume": 425349.0}, {"date": "2022-02-11", "close": 11.46, "volume": 218313.0}, {"date": "2022-02-14", "close": 10.93, "volume": 154002.0}, {"date": "2022-02-15", "close": 11.39, "volume": 109056.0}, {"date": "2022-02-16", "close": 11.335, "volume": 110727.0}, {"date": "2022-02-17", "close": 11.03, "volume": 102115.0}, {"date": "2022-02-18", "close": 10.2, "volume": 204164.0}, {"date": "2022-02-22", "close": 9.84, "volume": 243288.0}, {"date": "2022-02-23", "close": 9.73, "volume": 181851.0}, {"date": "2022-02-24", "close": 10.12, "volume": 237313.0}, {"date": "2022-02-25", "close": 10.75, "volume": 156933.0}, {"date": "2022-02-28", "close": 10.95, "volume": 277322.0}, {"date": "2022-03-01", "close": 10.33, "volume": 297837.0}, {"date": "2022-03-02", "close": 8.0, "volume": 1830683.0}, {"date": "2022-03-03", "close": 7.98, "volume": 594480.0}, {"date": "2022-03-04", "close": 7.8, "volume": 391536.0}, {"date": "2022-03-07", "close": 7.55, "volume": 569779.0}, {"date": "2022-03-08", "close": 7.65, "volume": 709822.0}, {"date": "2022-03-09", "close": 7.71, "volume": 482167.0}, {"date": "2022-03-10", "close": 7.93, "volume": 174085.0}, {"date": "2022-03-11", "close": 7.86, "volume": 166784.0}, {"date": "2022-03-14", "close": 7.93, "volume": 449693.0}, {"date": "2022-03-15", "close": 7.71, "volume": 344918.0}, {"date": "2022-03-16", "close": 7.99, "volume": 415784.0}, {"date": "2022-03-17", "close": 7.99, "volume": 564969.0}, {"date": "2022-03-18", "close": 8.74, "volume": 2242932.0}, {"date": "2022-03-21", "close": 8.5, "volume": 437964.0}, {"date": "2022-03-22", "close": 8.87, "volume": 308474.0}, {"date": "2022-03-23", "close": 8.8, "volume": 199494.0}, {"date": "2022-03-24", "close": 8.66, "volume": 241424.0}, {"date": "2022-03-25", "close": 8.19, "volume": 258642.0}, {"date": "2022-03-28", "close": 7.98, "volume": 339771.0}, {"date": "2022-03-29", "close": 8.22, "volume": 163478.0}, {"date": "2022-03-30", "close": 8.21, "volume": 132527.0}, {"date": "2022-03-31", "close": 7.99, "volume": 136146.0}, {"date": "2022-04-01", "close": 8.6, "volume": 298907.0}, {"date": "2022-04-04", "close": 8.91, "volume": 142958.0}, {"date": "2022-04-05", "close": 8.78, "volume": 143794.0}, {"date": "2022-04-06", "close": 8.35, "volume": 259434.0}, {"date": "2022-04-07", "close": 8.22, "volume": 134004.0}, {"date": "2022-04-08", "close": 8.07, "volume": 153825.0}, {"date": "2022-04-11", "close": 7.56, "volume": 152754.0}, {"date": "2022-04-12", "close": 7.64, "volume": 111910.0}, {"date": "2022-04-13", "close": 8.11, "volume": 65194.0}, {"date": "2022-04-14", "close": 7.85, "volume": 72398.0}, {"date": "2022-04-18", "close": 7.53, "volume": 217513.0}, {"date": "2022-04-19", "close": 7.96, "volume": 121104.0}, {"date": "2022-04-20", "close": 7.83, "volume": 74451.0}, {"date": "2022-04-21", "close": 7.54, "volume": 100225.0}, {"date": "2022-04-22", "close": 7.72, "volume": 124193.0}, {"date": "2022-04-25", "close": 8.23, "volume": 162621.0}, {"date": "2022-04-26", "close": 7.58, "volume": 81291.0}, {"date": "2022-04-27", "close": 7.42, "volume": 128082.0}, {"date": "2022-04-28", "close": 7.51, "volume": 109682.0}, {"date": "2022-04-29", "close": 7.56, "volume": 196495.0}, {"date": "2022-05-02", "close": 7.64, "volume": 330677.0}, {"date": "2022-05-03", "close": 7.61, "volume": 132504.0}, {"date": "2022-05-04", "close": 7.65, "volume": 301512.0}, {"date": "2022-05-05", "close": 7.2, "volume": 150805.0}, {"date": "2022-05-06", "close": 6.88, "volume": 129032.0}, {"date": "2022-05-09", "close": 6.61, "volume": 158140.0}, {"date": "2022-05-10", "close": 6.55, "volume": 630385.0}, {"date": "2022-05-11", "close": 5.75, "volume": 390791.0}, {"date": "2022-05-12", "close": 5.75, "volume": 697977.0}, {"date": "2022-05-13", "close": 5.44, "volume": 445757.0}, {"date": "2022-05-16", "close": 5.19, "volume": 242785.0}, {"date": "2022-05-17", "close": 5.42, "volume": 229316.0}, {"date": "2022-05-18", "close": 5.06, "volume": 328718.0}, {"date": "2022-05-19", "close": 5.11, "volume": 273202.0}, {"date": "2022-05-20", "close": 5.2, "volume": 295629.0}, {"date": "2022-05-23", "close": 5.37, "volume": 142450.0}, {"date": "2022-05-24", "close": 5.19, "volume": 187750.0}, {"date": "2022-05-25", "close": 5.2, "volume": 144899.0}, {"date": "2022-05-26", "close": 5.37, "volume": 209610.0}, {"date": "2022-05-27", "close": 5.73, "volume": 203158.0}, {"date": "2022-05-31", "close": 5.71, "volume": 191116.0}, {"date": "2022-06-01", "close": 5.48, "volume": 212024.0}, {"date": "2022-06-02", "close": 5.85, "volume": 147632.0}, {"date": "2022-06-03", "close": 5.66, "volume": 84678.0}, {"date": "2022-06-06", "close": 5.96, "volume": 297798.0}, {"date": "2022-06-07", "close": 6.22, "volume": 183552.0}, {"date": "2022-06-08", "close": 6.47, "volume": 192233.0}, {"date": "2022-06-09", "close": 6.5, "volume": 150909.0}, {"date": "2022-06-10", "close": 5.525, "volume": 299795.0}, {"date": "2022-06-13", "close": 5.26, "volume": 190726.0}, {"date": "2022-06-14", "close": 5.5, "volume": 169439.0}, {"date": "2022-06-15", "close": 5.62, "volume": 287459.0}, {"date": "2022-06-16", "close": 5.37, "volume": 292837.0}, {"date": "2022-06-17", "close": 5.6, "volume": 139701.0}, {"date": "2022-06-21", "close": 5.88, "volume": 213395.0}, {"date": "2022-06-22", "close": 5.9, "volume": 110917.0}, {"date": "2022-06-23", "close": 6.35, "volume": 149609.0}, {"date": "2022-06-24", "close": 6.67, "volume": 777859.0}, {"date": "2022-06-27", "close": 6.02, "volume": 89747.0}, {"date": "2022-06-28", "close": 5.91, "volume": 92294.0}, {"date": "2022-06-29", "close": 5.71, "volume": 98881.0}, {"date": "2022-06-30", "close": 5.69, "volume": 87972.0}, {"date": "2022-07-01", "close": 5.74, "volume": 171608.0}, {"date": "2022-07-05", "close": 6.41, "volume": 219693.0}, {"date": "2022-07-06", "close": 6.48, "volume": 213165.0}, {"date": "2022-07-07", "close": 6.48, "volume": 112230.0}, {"date": "2022-07-08", "close": 6.07, "volume": 76806.0}, {"date": "2022-07-11", "close": 5.85, "volume": 128485.0}, {"date": "2022-07-12", "close": 5.79, "volume": 74022.0}, {"date": "2022-07-13", "close": 5.74, "volume": 85595.0}, {"date": "2022-07-14", "close": 5.7, "volume": 74269.0}, {"date": "2022-07-15", "close": 5.84, "volume": 54671.0}, {"date": "2022-07-18", "close": 6.15, "volume": 156563.0}, {"date": "2022-07-19", "close": 6.25, "volume": 246721.0}, {"date": "2022-07-20", "close": 6.23, "volume": 63272.0}, {"date": "2022-07-21", "close": 6.16, "volume": 46899.0}, {"date": "2022-07-22", "close": 6.0, "volume": 72416.0}, {"date": "2022-07-25", "close": 6.01, "volume": 49481.0}, {"date": "2022-07-26", "close": 6.07, "volume": 90367.0}, {"date": "2022-07-27", "close": 6.14, "volume": 51729.0}, {"date": "2022-07-28", "close": 6.41, "volume": 162465.0}, {"date": "2022-07-29", "close": 6.48, "volume": 97951.0}, {"date": "2022-08-01", "close": 6.38, "volume": 62812.0}, {"date": "2022-08-02", "close": 6.8, "volume": 88211.0}, {"date": "2022-08-03", "close": 7.22, "volume": 76412.0}, {"date": "2022-08-04", "close": 6.98, "volume": 110420.0}, {"date": "2022-08-05", "close": 7.17, "volume": 148848.0}, {"date": "2022-08-08", "close": 7.19, "volume": 94526.0}, {"date": "2022-08-09", "close": 6.19, "volume": 337108.0}, {"date": "2022-08-10", "close": 6.6, "volume": 460707.0}, {"date": "2022-08-11", "close": 7.0, "volume": 220637.0}, {"date": "2022-08-12", "close": 7.11, "volume": 116112.0}, {"date": "2022-08-15", "close": 6.91, "volume": 120263.0}, {"date": "2022-08-16", "close": 7.06, "volume": 160586.0}, {"date": "2022-08-17", "close": 6.99, "volume": 76758.0}, {"date": "2022-08-18", "close": 7.01, "volume": 99479.0}, {"date": "2022-08-19", "close": 6.89, "volume": 132059.0}, {"date": "2022-08-22", "close": 6.6, "volume": 104176.0}, {"date": "2022-08-23", "close": 6.86, "volume": 102349.0}, {"date": "2022-08-24", "close": 7.0, "volume": 97572.0}, {"date": "2022-08-25", "close": 7.21, "volume": 57294.0}, {"date": "2022-08-26", "close": 6.87, "volume": 89403.0}, {"date": "2022-08-29", "close": 7.0, "volume": 73521.0}, {"date": "2022-08-30", "close": 6.98, "volume": 96853.0}, {"date": "2022-08-31", "close": 6.77, "volume": 151605.0}, {"date": "2022-09-01", "close": 6.27, "volume": 78563.0}, {"date": "2022-09-02", "close": 6.15, "volume": 119180.0}, {"date": "2022-09-06", "close": 6.49, "volume": 410312.0}, {"date": "2022-09-07", "close": 6.49, "volume": 138399.0}, {"date": "2022-09-08", "close": 6.34, "volume": 202412.0}, {"date": "2022-09-09", "close": 5.8, "volume": 394118.0}, {"date": "2022-09-12", "close": 6.5, "volume": 257457.0}, {"date": "2022-09-13", "close": 6.7, "volume": 168289.0}, {"date": "2022-09-14", "close": 7.02, "volume": 144660.0}, {"date": "2022-09-15", "close": 7.23, "volume": 233558.0}, {"date": "2022-09-16", "close": 6.61, "volume": 904045.0}, {"date": "2022-09-19", "close": 6.61, "volume": 141944.0}, {"date": "2022-09-20", "close": 6.13, "volume": 104624.0}, {"date": "2022-09-21", "close": 6.06, "volume": 175520.0}, {"date": "2022-09-22", "close": 6.14, "volume": 128311.0}, {"date": "2022-09-23", "close": 6.08, "volume": 195453.0}, {"date": "2022-09-26", "close": 6.1, "volume": 108284.0}, {"date": "2022-09-27", "close": 6.08, "volume": 96193.0}, {"date": "2022-09-28", "close": 6.21, "volume": 59066.0}, {"date": "2022-09-29", "close": 6.17, "volume": 103291.0}, {"date": "2022-09-30", "close": 6.29, "volume": 253878.0}, {"date": "2022-10-03", "close": 6.45, "volume": 139676.0}, {"date": "2022-10-04", "close": 6.82, "volume": 215508.0}, {"date": "2022-10-05", "close": 6.88, "volume": 112872.0}, {"date": "2022-10-06", "close": 6.69, "volume": 99681.0}, {"date": "2022-10-07", "close": 6.07, "volume": 148783.0}, {"date": "2022-10-10", "close": 6.28, "volume": 129585.0}, {"date": "2022-10-11", "close": 6.34, "volume": 107182.0}, {"date": "2022-10-12", "close": 6.36, "volume": 66269.0}, {"date": "2022-10-13", "close": 6.23, "volume": 135207.0}, {"date": "2022-10-14", "close": 6.12, "volume": 96897.0}, {"date": "2022-10-17", "close": 6.39, "volume": 138442.0}, {"date": "2022-10-18", "close": 6.66, "volume": 127596.0}, {"date": "2022-10-19", "close": 6.6, "volume": 75589.0}, {"date": "2022-10-20", "close": 6.78, "volume": 141399.0}, {"date": "2022-10-21", "close": 6.97, "volume": 169896.0}, {"date": "2022-10-24", "close": 6.84, "volume": 65751.0}, {"date": "2022-10-25", "close": 6.79, "volume": 199176.0}, {"date": "2022-10-26", "close": 6.98, "volume": 251908.0}, {"date": "2022-10-27", "close": 6.95, "volume": 93512.0}, {"date": "2022-10-28", "close": 7.02, "volume": 123303.0}, {"date": "2022-10-31", "close": 6.77, "volume": 215493.0}, {"date": "2022-11-01", "close": 7.07, "volume": 99073.0}, {"date": "2022-11-02", "close": 6.67, "volume": 100476.0}, {"date": "2022-11-03", "close": 6.58, "volume": 59226.0}, {"date": "2022-11-04", "close": 6.53, "volume": 94518.0}, {"date": "2022-11-07", "close": 6.01, "volume": 465513.0}, {"date": "2022-11-08", "close": 5.76, "volume": 328104.0}, {"date": "2022-11-09", "close": 5.31, "volume": 316288.0}, {"date": "2022-11-10", "close": 5.79, "volume": 129450.0}, {"date": "2022-11-11", "close": 6.41, "volume": 172704.0}, {"date": "2022-11-14", "close": 5.95, "volume": 108902.0}, {"date": "2022-11-15", "close": 6.15, "volume": 126660.0}, {"date": "2022-11-16", "close": 5.97, "volume": 121104.0}, {"date": "2022-11-17", "close": 6.04, "volume": 95747.0}, {"date": "2022-11-18", "close": 6.13, "volume": 50017.0}, {"date": "2022-11-21", "close": 6.15, "volume": 47154.0}, {"date": "2022-11-22", "close": 6.12, "volume": 94096.0}, {"date": "2022-11-23", "close": 6.01, "volume": 65249.0}, {"date": "2022-11-25", "close": 6.2, "volume": 26165.0}, {"date": "2022-11-28", "close": 5.92, "volume": 98115.0}, {"date": "2022-11-29", "close": 5.94, "volume": 70815.0}, {"date": "2022-11-30", "close": 6.02, "volume": 125940.0}, {"date": "2022-12-01", "close": 6.22, "volume": 222534.0}, {"date": "2022-12-02", "close": 6.31, "volume": 195179.0}, {"date": "2022-12-05", "close": 5.79, "volume": 126207.0}, {"date": "2022-12-06", "close": 5.8, "volume": 213473.0}, {"date": "2022-12-07", "close": 5.52, "volume": 268761.0}, {"date": "2022-12-08", "close": 5.41, "volume": 94797.0}, {"date": "2022-12-09", "close": 5.47, "volume": 232622.0}, {"date": "2022-12-12", "close": 5.35, "volume": 127332.0}, {"date": "2022-12-13", "close": 5.35, "volume": 144258.0}, {"date": "2022-12-14", "close": 5.29, "volume": 183309.0}, {"date": "2022-12-15", "close": 5.15, "volume": 92839.0}, {"date": "2022-12-16", "close": 5.07, "volume": 313154.0}, {"date": "2022-12-19", "close": 5.03, "volume": 157931.0}, {"date": "2022-12-20", "close": 4.97, "volume": 117344.0}, {"date": "2022-12-21", "close": 4.98, "volume": 83497.0}, {"date": "2022-12-22", "close": 5.12, "volume": 137623.0}, {"date": "2022-12-23", "close": 5.0, "volume": 155101.0}, {"date": "2022-12-27", "close": 4.96, "volume": 124880.0}, {"date": "2022-12-28", "close": 4.89, "volume": 140614.0}, {"date": "2022-12-29", "close": 5.2, "volume": 186238.0}, {"date": "2022-12-30", "close": 5.08, "volume": 232416.0}, {"date": "2023-01-03", "close": 5.24, "volume": 120126.0}, {"date": "2023-01-04", "close": 5.36, "volume": 58695.0}, {"date": "2023-01-05", "close": 5.35, "volume": 97297.0}, {"date": "2023-01-06", "close": 5.28, "volume": 146070.0}, {"date": "2023-01-09", "close": 5.13, "volume": 118376.0}, {"date": "2023-01-10", "close": 5.51, "volume": 198988.0}, {"date": "2023-01-11", "close": 5.62, "volume": 158843.0}, {"date": "2023-01-12", "close": 5.78, "volume": 121012.0}, {"date": "2023-01-13", "close": 5.93, "volume": 152828.0}, {"date": "2023-01-17", "close": 5.96, "volume": 76720.0}, {"date": "2023-01-18", "close": 5.76, "volume": 66168.0}, {"date": "2023-01-19", "close": 5.58, "volume": 102792.0}, {"date": "2023-01-20", "close": 5.75, "volume": 87941.0}, {"date": "2023-01-23", "close": 5.78, "volume": 72367.0}, {"date": "2023-01-24", "close": 5.72, "volume": 44425.0}, {"date": "2023-01-25", "close": 5.94, "volume": 102003.0}, {"date": "2023-01-26", "close": 6.06, "volume": 77219.0}, {"date": "2023-01-27", "close": 6.25, "volume": 590714.0}, {"date": "2023-01-30", "close": 6.09, "volume": 100194.0}, {"date": "2023-01-31", "close": 6.07, "volume": 357545.0}, {"date": "2023-02-01", "close": 6.22, "volume": 220851.0}, {"date": "2023-02-02", "close": 6.34, "volume": 148043.0}, {"date": "2023-02-03", "close": 6.26, "volume": 113608.0}, {"date": "2023-02-06", "close": 6.3, "volume": 124033.0}, {"date": "2023-02-07", "close": 6.19, "volume": 216761.0}, {"date": "2023-02-08", "close": 5.88, "volume": 129864.0}, {"date": "2023-02-09", "close": 5.54, "volume": 105405.0}, {"date": "2023-02-10", "close": 5.26, "volume": 97221.0}, {"date": "2023-02-13", "close": 5.27, "volume": 97508.0}, {"date": "2023-02-14", "close": 5.56, "volume": 169065.0}, {"date": "2023-02-15", "close": 5.77, "volume": 185955.0}, {"date": "2023-02-16", "close": 5.58, "volume": 171830.0}, {"date": "2023-02-17", "close": 5.33, "volume": 113756.0}, {"date": "2023-02-21", "close": 5.25, "volume": 157666.0}, {"date": "2023-02-22", "close": 5.12, "volume": 156495.0}, {"date": "2023-02-23", "close": 5.13, "volume": 117915.0}, {"date": "2023-02-24", "close": 5.0, "volume": 113545.0}, {"date": "2023-02-27", "close": 5.15, "volume": 139718.0}, {"date": "2023-02-28", "close": 5.08, "volume": 117373.0}, {"date": "2023-03-01", "close": 4.6, "volume": 263993.0}, {"date": "2023-03-02", "close": 4.9, "volume": 295724.0}, {"date": "2023-03-03", "close": 4.79, "volume": 160514.0}, {"date": "2023-03-06", "close": 4.69, "volume": 106697.0}, {"date": "2023-03-07", "close": 4.62, "volume": 124044.0}, {"date": "2023-03-08", "close": 4.51, "volume": 133092.0}, {"date": "2023-03-09", "close": 4.21, "volume": 370766.0}, {"date": "2023-03-10", "close": 4.12, "volume": 339818.0}, {"date": "2023-03-13", "close": 4.06, "volume": 128695.0}, {"date": "2023-03-14", "close": 4.01, "volume": 233595.0}, {"date": "2023-03-15", "close": 3.95, "volume": 204837.0}, {"date": "2023-03-16", "close": 3.9, "volume": 188303.0}, {"date": "2023-03-17", "close": 3.9, "volume": 238736.0}, {"date": "2023-03-20", "close": 3.83, "volume": 180761.0}, {"date": "2023-03-21", "close": 3.9, "volume": 148072.0}, {"date": "2023-03-22", "close": 3.82, "volume": 168128.0}, {"date": "2023-03-23", "close": 3.7, "volume": 433695.0}, {"date": "2023-03-24", "close": 3.75, "volume": 158479.0}, {"date": "2023-03-27", "close": 3.74, "volume": 88402.0}, {"date": "2023-03-28", "close": 3.84, "volume": 119973.0}, {"date": "2023-03-29", "close": 3.94, "volume": 140412.0}, {"date": "2023-03-30", "close": 3.97, "volume": 113847.0}, {"date": "2023-03-31", "close": 3.97, "volume": 96182.0}, {"date": "2023-04-03", "close": 3.99, "volume": 824698.0}, {"date": "2023-04-04", "close": 4.07, "volume": 275076.0}, {"date": "2023-04-05", "close": 3.94, "volume": 128399.0}, {"date": "2023-04-06", "close": 3.95, "volume": 243669.0}, {"date": "2023-04-10", "close": 3.9, "volume": 125948.0}, {"date": "2023-04-11", "close": 3.81, "volume": 228795.0}, {"date": "2023-04-12", "close": 3.7, "volume": 141258.0}, {"date": "2023-04-13", "close": 3.95, "volume": 144538.0}, {"date": "2023-04-14", "close": 3.86, "volume": 99558.0}, {"date": "2023-04-17", "close": 3.89, "volume": 71994.0}, {"date": "2023-04-18", "close": 3.83, "volume": 144847.0}, {"date": "2023-04-19", "close": 3.79, "volume": 100197.0}, {"date": "2023-04-20", "close": 3.8, "volume": 100189.0}, {"date": "2023-04-21", "close": 3.83, "volume": 83900.0}, {"date": "2023-04-24", "close": 3.8, "volume": 82395.0}, {"date": "2023-04-25", "close": 3.75, "volume": 101099.0}, {"date": "2023-04-26", "close": 3.77, "volume": 75518.0}, {"date": "2023-04-27", "close": 3.79, "volume": 67267.0}, {"date": "2023-04-28", "close": 3.76, "volume": 70683.0}, {"date": "2023-05-01", "close": 3.79, "volume": 55586.0}, {"date": "2023-05-02", "close": 3.75, "volume": 95367.0}, {"date": "2023-05-03", "close": 3.68, "volume": 122167.0}, {"date": "2023-05-04", "close": 3.73, "volume": 80586.0}, {"date": "2023-05-05", "close": 3.9, "volume": 132688.0}, {"date": "2023-05-08", "close": 4.12, "volume": 146909.0}, {"date": "2023-05-09", "close": 4.19, "volume": 96365.0}, {"date": "2023-05-10", "close": 4.05, "volume": 161148.0}, {"date": "2023-05-11", "close": 4.01, "volume": 55033.0}, {"date": "2023-05-12", "close": 3.86, "volume": 98995.0}, {"date": "2023-05-15", "close": 3.86, "volume": 122497.0}, {"date": "2023-05-16", "close": 3.77, "volume": 85200.0}, {"date": "2023-05-17", "close": 3.83, "volume": 73528.0}, {"date": "2023-05-18", "close": 3.92, "volume": 100252.0}, {"date": "2023-05-19", "close": 3.79, "volume": 103284.0}, {"date": "2023-05-22", "close": 3.78, "volume": 99624.0}, {"date": "2023-05-23", "close": 3.78, "volume": 68811.0}, {"date": "2023-05-24", "close": 3.72, "volume": 70358.0}, {"date": "2023-05-25", "close": 3.69, "volume": 109968.0}, {"date": "2023-05-26", "close": 3.67, "volume": 60839.0}, {"date": "2023-05-30", "close": 3.8, "volume": 115290.0}, {"date": "2023-05-31", "close": 3.79, "volume": 100391.0}, {"date": "2023-06-01", "close": 3.57, "volume": 289464.0}, {"date": "2023-06-02", "close": 3.73, "volume": 117696.0}, {"date": "2023-06-05", "close": 3.56, "volume": 138487.0}, {"date": "2023-06-06", "close": 3.85, "volume": 148550.0}, {"date": "2023-06-07", "close": 4.12, "volume": 479456.0}, {"date": "2023-06-08", "close": 4.07, "volume": 237353.0}, {"date": "2023-06-09", "close": 4.05, "volume": 224724.0}, {"date": "2023-06-12", "close": 3.725, "volume": 242861.0}, {"date": "2023-06-13", "close": 3.76, "volume": 192762.0}, {"date": "2023-06-14", "close": 3.55, "volume": 190154.0}, {"date": "2023-06-15", "close": 3.6, "volume": 232183.0}, {"date": "2023-06-16", "close": 3.61, "volume": 289862.0}, {"date": "2023-06-20", "close": 3.52, "volume": 188721.0}, {"date": "2023-06-21", "close": 3.56, "volume": 201483.0}, {"date": "2023-06-22", "close": 3.66, "volume": 171407.0}, {"date": "2023-06-23", "close": 3.78, "volume": 2827743.0}, {"date": "2023-06-26", "close": 3.67, "volume": 130297.0}, {"date": "2023-06-27", "close": 3.8, "volume": 125930.0}, {"date": "2023-06-28", "close": 3.78, "volume": 57366.0}, {"date": "2023-06-29", "close": 3.74, "volume": 80397.0}, {"date": "2023-06-30", "close": 3.74, "volume": 40192.0}, {"date": "2023-07-03", "close": 3.84, "volume": 40069.0}, {"date": "2023-07-05", "close": 3.92, "volume": 69095.0}, {"date": "2023-07-06", "close": 3.79, "volume": 64456.0}, {"date": "2023-07-07", "close": 3.83, "volume": 47465.0}, {"date": "2023-07-10", "close": 3.91, "volume": 54862.0}, {"date": "2023-07-11", "close": 3.79, "volume": 86911.0}, {"date": "2023-07-12", "close": 4.03, "volume": 62327.0}, {"date": "2023-07-13", "close": 4.08, "volume": 126672.0}, {"date": "2023-07-14", "close": 4.08, "volume": 172671.0}, {"date": "2023-07-17", "close": 3.94, "volume": 61971.0}, {"date": "2023-07-18", "close": 4.07, "volume": 107701.0}, {"date": "2023-07-19", "close": 3.97, "volume": 71113.0}, {"date": "2023-07-20", "close": 3.99, "volume": 56170.0}, {"date": "2023-07-21", "close": 3.95, "volume": 51167.0}, {"date": "2023-07-24", "close": 3.95, "volume": 71290.0}, {"date": "2023-07-25", "close": 3.84, "volume": 380460.0}, {"date": "2023-07-26", "close": 3.85, "volume": 1212079.0}, {"date": "2023-07-27", "close": 3.7, "volume": 193617.0}, {"date": "2023-07-28", "close": 3.94, "volume": 553581.0}, {"date": "2023-07-31", "close": 4.08, "volume": 536598.0}, {"date": "2023-08-01", "close": 3.99, "volume": 82236.0}, {"date": "2023-08-02", "close": 3.9, "volume": 84157.0}, {"date": "2023-08-03", "close": 3.91, "volume": 46078.0}, {"date": "2023-08-04", "close": 3.78, "volume": 62187.0}, {"date": "2023-08-07", "close": 3.75, "volume": 100145.0}, {"date": "2023-08-08", "close": 3.74, "volume": 136535.0}, {"date": "2023-08-09", "close": 3.75, "volume": 205417.0}, {"date": "2023-08-10", "close": 3.85, "volume": 71068.0}, {"date": "2023-08-11", "close": 4.02, "volume": 57483.0}, {"date": "2023-08-14", "close": 4.12, "volume": 112108.0}, {"date": "2023-08-15", "close": 4.14, "volume": 159513.0}, {"date": "2023-08-16", "close": 4.19, "volume": 107169.0}, {"date": "2023-08-17", "close": 4.05, "volume": 90771.0}, {"date": "2023-08-18", "close": 4.06, "volume": 88609.0}, {"date": "2023-08-21", "close": 4.15, "volume": 100296.0}, {"date": "2023-08-22", "close": 4.22, "volume": 93232.0}, {"date": "2023-08-23", "close": 4.25, "volume": 45697.0}, {"date": "2023-08-24", "close": 4.2, "volume": 46291.0}, {"date": "2023-08-25", "close": 4.28, "volume": 84974.0}, {"date": "2023-08-28", "close": 4.15, "volume": 40990.0}, {"date": "2023-08-29", "close": 4.23, "volume": 65271.0}, {"date": "2023-08-30", "close": 4.3, "volume": 35449.0}, {"date": "2023-08-31", "close": 4.48, "volume": 24156.0}, {"date": "2023-09-01", "close": 4.49, "volume": 55771.0}, {"date": "2023-09-05", "close": 4.53, "volume": 71423.0}, {"date": "2023-09-06", "close": 4.54, "volume": 60691.0}, {"date": "2023-09-07", "close": 4.36, "volume": 46377.0}, {"date": "2023-09-08", "close": 4.28, "volume": 39471.0}, {"date": "2023-09-11", "close": 4.15, "volume": 55284.0}, {"date": "2023-09-12", "close": 4.15, "volume": 42179.0}, {"date": "2023-09-13", "close": 4.11, "volume": 116347.0}, {"date": "2023-09-14", "close": 3.98, "volume": 97491.0}, {"date": "2023-09-15", "close": 3.86, "volume": 188325.0}, {"date": "2023-09-18", "close": 3.82, "volume": 89735.0}, {"date": "2023-09-19", "close": 3.83, "volume": 62361.0}, {"date": "2023-09-20", "close": 3.72, "volume": 93140.0}, {"date": "2023-09-21", "close": 3.7, "volume": 69684.0}, {"date": "2023-09-22", "close": 3.67, "volume": 73044.0}, {"date": "2023-09-25", "close": 3.62, "volume": 57989.0}, {"date": "2023-09-26", "close": 3.62, "volume": 77989.0}, {"date": "2023-09-27", "close": 3.63, "volume": 51685.0}, {"date": "2023-09-28", "close": 3.56, "volume": 57096.0}, {"date": "2023-09-29", "close": 3.64, "volume": 68810.0}, {"date": "2023-10-02", "close": 3.59, "volume": 75909.0}, {"date": "2023-10-03", "close": 3.56, "volume": 87193.0}, {"date": "2023-10-04", "close": 3.65, "volume": 46425.0}, {"date": "2023-10-05", "close": 3.69, "volume": 45068.0}, {"date": "2023-10-06", "close": 3.7, "volume": 48418.0}, {"date": "2023-10-09", "close": 3.77, "volume": 25927.0}, {"date": "2023-10-10", "close": 3.82, "volume": 35184.0}, {"date": "2023-10-11", "close": 3.65, "volume": 27793.0}, {"date": "2023-10-12", "close": 3.67, "volume": 35936.0}, {"date": "2023-10-13", "close": 3.59, "volume": 54634.0}, {"date": "2023-10-16", "close": 3.8, "volume": 62411.0}, {"date": "2023-10-17", "close": 3.73, "volume": 52558.0}, {"date": "2023-10-18", "close": 3.72, "volume": 7033.0}, {"date": "2023-10-19", "close": 3.68, "volume": 17051.0}, {"date": "2023-10-20", "close": 3.76, "volume": 51272.0}, {"date": "2023-10-23", "close": 3.74, "volume": 60304.0}, {"date": "2023-10-24", "close": 3.84, "volume": 68889.0}, {"date": "2023-10-25", "close": 3.96, "volume": 107512.0}, {"date": "2023-10-26", "close": 3.97, "volume": 69781.0}, {"date": "2023-10-27", "close": 3.98, "volume": 59436.0}, {"date": "2023-10-30", "close": 4.11, "volume": 132050.0}, {"date": "2023-10-31", "close": 4.21, "volume": 81994.0}, {"date": "2023-11-01", "close": 4.19, "volume": 156300.0}, {"date": "2023-11-02", "close": 4.16, "volume": 73104.0}, {"date": "2023-11-03", "close": 4.22, "volume": 69977.0}, {"date": "2023-11-06", "close": 4.26, "volume": 184749.0}, {"date": "2023-11-07", "close": 4.25, "volume": 68019.0}, {"date": "2023-11-08", "close": 4.48, "volume": 172639.0}, {"date": "2023-11-09", "close": 4.505, "volume": 212396.0}, {"date": "2023-11-10", "close": 4.73, "volume": 53931.0}, {"date": "2023-11-13", "close": 4.82, "volume": 69870.0}, {"date": "2023-11-14", "close": 4.9, "volume": 127738.0}, {"date": "2023-11-15", "close": 4.81, "volume": 74724.0}, {"date": "2023-11-16", "close": 4.56, "volume": 34670.0}, {"date": "2023-11-17", "close": 4.43, "volume": 50957.0}, {"date": "2023-11-20", "close": 4.4, "volume": 57215.0}, {"date": "2023-11-21", "close": 4.27, "volume": 42987.0}, {"date": "2023-11-22", "close": 4.3, "volume": 163300.0}, {"date": "2023-11-24", "close": 4.29, "volume": 63889.0}, {"date": "2023-11-27", "close": 4.23, "volume": 69488.0}, {"date": "2023-11-28", "close": 4.27, "volume": 64405.0}, {"date": "2023-11-29", "close": 4.25, "volume": 83628.0}, {"date": "2023-11-30", "close": 4.27, "volume": 55292.0}, {"date": "2023-12-01", "close": 4.22, "volume": 110620.0}, {"date": "2023-12-04", "close": 4.31, "volume": 78275.0}, {"date": "2023-12-05", "close": 4.51, "volume": 124370.0}, {"date": "2023-12-06", "close": 4.9, "volume": 119412.0}, {"date": "2023-12-07", "close": 4.97, "volume": 135057.0}, {"date": "2023-12-08", "close": 4.74, "volume": 58288.0}, {"date": "2023-12-11", "close": 4.69, "volume": 22306.0}, {"date": "2023-12-12", "close": 4.47, "volume": 40537.0}, {"date": "2023-12-13", "close": 4.43, "volume": 72303.0}, {"date": "2023-12-14", "close": 4.48, "volume": 116132.0}, {"date": "2023-12-15", "close": 4.57, "volume": 94059.0}, {"date": "2023-12-18", "close": 4.27, "volume": 95363.0}, {"date": "2023-12-19", "close": 4.46, "volume": 111933.0}, {"date": "2023-12-20", "close": 4.49, "volume": 82285.0}, {"date": "2023-12-21", "close": 4.5, "volume": 47328.0}, {"date": "2023-12-22", "close": 4.41, "volume": 31927.0}, {"date": "2023-12-26", "close": 4.28, "volume": 88451.0}, {"date": "2023-12-27", "close": 4.25, "volume": 138595.0}, {"date": "2023-12-28", "close": 4.33, "volume": 42343.0}, {"date": "2023-12-29", "close": 4.68, "volume": 153853.0}, {"date": "2024-01-02", "close": 4.63, "volume": 69527.0}, {"date": "2024-01-03", "close": 4.69, "volume": 51606.0}, {"date": "2024-01-04", "close": 4.91, "volume": 178999.0}, {"date": "2024-01-05", "close": 4.97, "volume": 127810.0}, {"date": "2024-01-08", "close": 4.97, "volume": 82145.0}, {"date": "2024-01-09", "close": 4.65, "volume": 1617124.0}, {"date": "2024-01-10", "close": 4.49, "volume": 50945.0}, {"date": "2024-01-11", "close": 4.67, "volume": 68173.0}, {"date": "2024-01-12", "close": 4.68, "volume": 36260.0}, {"date": "2024-01-16", "close": 4.78, "volume": 76156.0}, {"date": "2024-01-17", "close": 4.99, "volume": 169431.0}, {"date": "2024-01-18", "close": 4.995, "volume": 187942.0}, {"date": "2024-01-19", "close": 4.89, "volume": 42102.0}, {"date": "2024-01-22", "close": 4.99, "volume": 74402.0}, {"date": "2024-01-23", "close": 4.995, "volume": 37407.0}, {"date": "2024-01-24", "close": 5.0, "volume": 39539.0}, {"date": "2024-01-25", "close": 4.99, "volume": 43538.0}, {"date": "2024-01-26", "close": 4.94, "volume": 34553.0}, {"date": "2024-01-29", "close": 4.92, "volume": 33650.0}, {"date": "2024-01-30", "close": 4.86, "volume": 45799.0}, {"date": "2024-01-31", "close": 4.61, "volume": 41676.0}, {"date": "2024-02-01", "close": 4.43, "volume": 89223.0}, {"date": "2024-02-02", "close": 4.62, "volume": 48354.0}, {"date": "2024-02-05", "close": 4.5, "volume": 47534.0}, {"date": "2024-02-06", "close": 4.53, "volume": 36588.0}, {"date": "2024-02-07", "close": 4.4, "volume": 43340.0}, {"date": "2024-02-08", "close": 4.5, "volume": 18619.0}, {"date": "2024-02-09", "close": 4.48, "volume": 63117.0}, {"date": "2024-02-12", "close": 4.84, "volume": 65967.0}, {"date": "2024-02-13", "close": 4.56, "volume": 44711.0}, {"date": "2024-02-14", "close": 4.76, "volume": 34414.0}, {"date": "2024-02-15", "close": 4.76, "volume": 29846.0}, {"date": "2024-02-16", "close": 4.68, "volume": 29828.0}, {"date": "2024-02-20", "close": 4.68, "volume": 105921.0}, {"date": "2024-02-21", "close": 4.65, "volume": 47658.0}, {"date": "2024-02-22", "close": 4.61, "volume": 27677.0}, {"date": "2024-02-23", "close": 4.75, "volume": 157219.0}, {"date": "2024-02-26", "close": 5.02, "volume": 91121.0}, {"date": "2024-02-27", "close": 5.02, "volume": 86469.0}, {"date": "2024-02-28", "close": 4.99, "volume": 101068.0}, {"date": "2024-02-29", "close": 5.15, "volume": 123859.0}, {"date": "2024-03-01", "close": 5.25, "volume": 170411.0}, {"date": "2024-03-04", "close": 5.32, "volume": 127106.0}, {"date": "2024-03-05", "close": 5.12, "volume": 81543.0}, {"date": "2024-03-06", "close": 5.07, "volume": 54457.0}, {"date": "2024-03-07", "close": 5.26, "volume": 34130.0}, {"date": "2024-03-08", "close": 5.25, "volume": 61589.0}, {"date": "2024-03-11", "close": 5.82, "volume": 175865.0}, {"date": "2024-03-12", "close": 5.41, "volume": 102470.0}, {"date": "2024-03-13", "close": 6.06, "volume": 160762.0}, {"date": "2024-03-14", "close": 6.05, "volume": 152281.0}, {"date": "2024-03-15", "close": 5.9, "volume": 119138.0}, {"date": "2024-03-18", "close": 5.95, "volume": 242480.0}, {"date": "2024-03-19", "close": 5.95, "volume": 133912.0}, {"date": "2024-03-20", "close": 5.99, "volume": 151040.0}, {"date": "2024-03-21", "close": 6.05, "volume": 119016.0}, {"date": "2024-03-22", "close": 6.15, "volume": 56379.0}, {"date": "2024-03-25", "close": 6.035, "volume": 98117.0}, {"date": "2024-03-26", "close": 6.06, "volume": 151912.0}, {"date": "2024-03-27", "close": 5.95, "volume": 144022.0}, {"date": "2024-03-28", "close": 5.96, "volume": 204397.0}, {"date": "2024-04-01", "close": 6.0, "volume": 82336.0}, {"date": "2024-04-02", "close": 5.95, "volume": 154413.0}, {"date": "2024-04-03", "close": 5.95, "volume": 139662.0}, {"date": "2024-04-04", "close": 5.88, "volume": 111112.0}, {"date": "2024-04-05", "close": 5.9, "volume": 61443.0}, {"date": "2024-04-08", "close": 5.86, "volume": 108986.0}, {"date": "2024-04-09", "close": 5.84, "volume": 59606.0}, {"date": "2024-04-10", "close": 5.65, "volume": 107660.0}, {"date": "2024-04-11", "close": 5.54, "volume": 113366.0}, {"date": "2024-04-12", "close": 5.2, "volume": 121879.0}, {"date": "2024-04-15", "close": 4.9, "volume": 297497.0}, {"date": "2024-04-16", "close": 4.99, "volume": 116512.0}, {"date": "2024-04-17", "close": 5.1, "volume": 134364.0}, {"date": "2024-04-18", "close": 5.31, "volume": 103381.0}, {"date": "2024-04-19", "close": 5.32, "volume": 136842.0}, {"date": "2024-04-22", "close": 5.4, "volume": 61319.0}, {"date": "2024-04-23", "close": 5.3, "volume": 190841.0}, {"date": "2024-04-24", "close": 5.35, "volume": 294902.0}, {"date": "2024-04-25", "close": 5.6, "volume": 203844.0}, {"date": "2024-04-26", "close": 5.64, "volume": 129703.0}, {"date": "2024-04-29", "close": 5.89, "volume": 69130.0}, {"date": "2024-04-30", "close": 5.72, "volume": 109140.0}, {"date": "2024-05-01", "close": 5.69, "volume": 54634.0}, {"date": "2024-05-02", "close": 5.84, "volume": 52616.0}, {"date": "2024-05-03", "close": 5.74, "volume": 47211.0}, {"date": "2024-05-06", "close": 5.64, "volume": 194940.0}, {"date": "2024-05-07", "close": 5.69, "volume": 175663.0}, {"date": "2024-05-08", "close": 5.88, "volume": 111798.0}, {"date": "2024-05-09", "close": 5.9, "volume": 146428.0}, {"date": "2024-05-10", "close": 6.05, "volume": 104973.0}, {"date": "2024-05-13", "close": 6.07, "volume": 113964.0}, {"date": "2024-05-14", "close": 6.05, "volume": 72055.0}, {"date": "2024-05-15", "close": 5.89, "volume": 65168.0}, {"date": "2024-05-16", "close": 5.8, "volume": 56858.0}, {"date": "2024-05-17", "close": 5.58, "volume": 73636.0}, {"date": "2024-05-20", "close": 5.58, "volume": 72599.0}, {"date": "2024-05-21", "close": 5.53, "volume": 94896.0}, {"date": "2024-05-22", "close": 5.6, "volume": 180425.0}, {"date": "2024-05-23", "close": 5.55, "volume": 84366.0}, {"date": "2024-05-24", "close": 5.54, "volume": 89086.0}, {"date": "2024-05-28", "close": 5.53, "volume": 128523.0}, {"date": "2024-05-29", "close": 5.48, "volume": 130881.0}, {"date": "2024-05-30", "close": 5.47, "volume": 60733.0}, {"date": "2024-05-31", "close": 5.39, "volume": 59525.0}, {"date": "2024-06-03", "close": 5.59, "volume": 72683.0}, {"date": "2024-06-04", "close": 5.56, "volume": 61050.0}, {"date": "2024-06-05", "close": 5.45, "volume": 70819.0}, {"date": "2024-06-06", "close": 5.74, "volume": 75610.0}, {"date": "2024-06-07", "close": 5.6, "volume": 57077.0}, {"date": "2024-06-10", "close": 5.5, "volume": 116626.0}, {"date": "2024-06-11", "close": 5.51, "volume": 130372.0}, {"date": "2024-06-12", "close": 5.64, "volume": 103405.0}, {"date": "2024-06-13", "close": 5.295, "volume": 111081.0}, {"date": "2024-06-14", "close": 5.09, "volume": 114131.0}, {"date": "2024-06-17", "close": 4.87, "volume": 180161.0}, {"date": "2024-06-18", "close": 4.89, "volume": 129936.0}, {"date": "2024-06-20", "close": 4.67, "volume": 194051.0}, {"date": "2024-06-21", "close": 4.63, "volume": 132978.0}, {"date": "2024-06-24", "close": 4.46, "volume": 181325.0}, {"date": "2024-06-25", "close": 4.42, "volume": 118221.0}, {"date": "2024-06-26", "close": 4.4, "volume": 141004.0}, {"date": "2024-06-27", "close": 4.54, "volume": 166126.0}, {"date": "2024-06-28", "close": 4.49, "volume": 3328836.0}, {"date": "2024-07-01", "close": 4.43, "volume": 207128.0}, {"date": "2024-07-02", "close": 4.55, "volume": 92887.0}, {"date": "2024-07-03", "close": 4.55, "volume": 38227.0}, {"date": "2024-07-05", "close": 4.52, "volume": 89673.0}, {"date": "2024-07-08", "close": 4.41, "volume": 83609.0}, {"date": "2024-07-09", "close": 4.34, "volume": 112033.0}, {"date": "2024-07-10", "close": 4.2, "volume": 61950.0}, {"date": "2024-07-11", "close": 4.53, "volume": 144829.0}, {"date": "2024-07-12", "close": 4.56, "volume": 85085.0}, {"date": "2024-07-15", "close": 4.61, "volume": 111219.0}, {"date": "2024-07-16", "close": 4.79, "volume": 64648.0}, {"date": "2024-07-17", "close": 4.67, "volume": 148385.0}, {"date": "2024-07-18", "close": 4.51, "volume": 62760.0}, {"date": "2024-07-19", "close": 4.51, "volume": 76452.0}, {"date": "2024-07-22", "close": 4.56, "volume": 121764.0}, {"date": "2024-07-23", "close": 4.49, "volume": 111651.0}, {"date": "2024-07-24", "close": 4.41, "volume": 121771.0}, {"date": "2024-07-25", "close": 4.54, "volume": 83793.0}, {"date": "2024-07-26", "close": 4.7, "volume": 161149.0}, {"date": "2024-07-29", "close": 4.52, "volume": 38943.0}, {"date": "2024-07-30", "close": 4.55, "volume": 109523.0}, {"date": "2024-07-31", "close": 4.58, "volume": 63579.0}, {"date": "2024-08-01", "close": 4.34, "volume": 85641.0}, {"date": "2024-08-02", "close": 4.24, "volume": 74409.0}, {"date": "2024-08-05", "close": 4.07, "volume": 92738.0}, {"date": "2024-08-06", "close": 3.93, "volume": 167266.0}, {"date": "2024-08-07", "close": 3.93, "volume": 125513.0}, {"date": "2024-08-08", "close": 4.03, "volume": 48897.0}, {"date": "2024-08-09", "close": 4.01, "volume": 58468.0}, {"date": "2024-08-12", "close": 4.02, "volume": 61839.0}, {"date": "2024-08-13", "close": 4.12, "volume": 40795.0}, {"date": "2024-08-14", "close": 4.04, "volume": 82060.0}, {"date": "2024-08-15", "close": 4.26, "volume": 107145.0}, {"date": "2024-08-16", "close": 4.35, "volume": 75513.0}, {"date": "2024-08-19", "close": 4.39, "volume": 43334.0}, {"date": "2024-08-20", "close": 4.33, "volume": 44996.0}, {"date": "2024-08-21", "close": 4.55, "volume": 107157.0}, {"date": "2024-08-22", "close": 4.54, "volume": 62748.0}, {"date": "2024-08-23", "close": 4.78, "volume": 64089.0}, {"date": "2024-08-26", "close": 4.85, "volume": 97181.0}, {"date": "2024-08-27", "close": 4.81, "volume": 68834.0}, {"date": "2024-08-28", "close": 4.83, "volume": 86792.0}, {"date": "2024-08-29", "close": 4.81, "volume": 64984.0}, {"date": "2024-08-30", "close": 4.91, "volume": 53479.0}, {"date": "2024-09-03", "close": 4.79, "volume": 70348.0}, {"date": "2024-09-04", "close": 4.72, "volume": 38978.0}, {"date": "2024-09-05", "close": 4.71, "volume": 33794.0}, {"date": "2024-09-06", "close": 4.71, "volume": 41022.0}, {"date": "2024-09-09", "close": 4.81, "volume": 76390.0}, {"date": "2024-09-10", "close": 4.84, "volume": 101123.0}, {"date": "2024-09-11", "close": 4.87, "volume": 43119.0}, {"date": "2024-09-12", "close": 4.84, "volume": 51382.0}, {"date": "2024-09-13", "close": 4.76, "volume": 63932.0}, {"date": "2024-09-16", "close": 4.57, "volume": 56902.0}, {"date": "2024-09-17", "close": 4.72, "volume": 80944.0}, {"date": "2024-09-18", "close": 4.65, "volume": 79567.0}, {"date": "2024-09-19", "close": 4.79, "volume": 75335.0}, {"date": "2024-09-20", "close": 4.5, "volume": 508762.0}, {"date": "2024-09-23", "close": 4.45, "volume": 94399.0}, {"date": "2024-09-24", "close": 4.46, "volume": 44904.0}, {"date": "2024-09-25", "close": 4.49, "volume": 37648.0}, {"date": "2024-09-26", "close": 4.52, "volume": 48795.0}, {"date": "2024-09-27", "close": 4.49, "volume": 60425.0}, {"date": "2024-09-30", "close": 4.41, "volume": 104887.0}, {"date": "2024-10-01", "close": 4.47, "volume": 122958.0}, {"date": "2024-10-02", "close": 4.47, "volume": 35179.0}, {"date": "2024-10-03", "close": 4.43, "volume": 45427.0}, {"date": "2024-10-04", "close": 4.5, "volume": 60236.0}, {"date": "2024-10-07", "close": 4.49, "volume": 46560.0}, {"date": "2024-10-08", "close": 4.43, "volume": 81200.0}, {"date": "2024-10-09", "close": 4.45, "volume": 124316.0}, {"date": "2024-10-10", "close": 4.47, "volume": 51569.0}, {"date": "2024-10-11", "close": 4.49, "volume": 60036.0}, {"date": "2024-10-14", "close": 4.5, "volume": 36463.0}, {"date": "2024-10-15", "close": 4.54, "volume": 54314.0}, {"date": "2024-10-16", "close": 4.66, "volume": 55781.0}, {"date": "2024-10-17", "close": 4.64, "volume": 68004.0}, {"date": "2024-10-18", "close": 4.55, "volume": 35885.0}, {"date": "2024-10-21", "close": 4.48, "volume": 60619.0}, {"date": "2024-10-22", "close": 4.41, "volume": 215820.0}, {"date": "2024-10-23", "close": 4.19, "volume": 212594.0}, {"date": "2024-10-24", "close": 4.17, "volume": 98308.0}, {"date": "2024-10-25", "close": 4.19, "volume": 103409.0}, {"date": "2024-10-28", "close": 4.24, "volume": 65500.0}, {"date": "2024-10-29", "close": 4.23, "volume": 68328.0}, {"date": "2024-10-30", "close": 4.22, "volume": 83366.0}, {"date": "2024-10-31", "close": 4.17, "volume": 67313.0}, {"date": "2024-11-01", "close": 4.14, "volume": 56045.0}, {"date": "2024-11-04", "close": 4.11, "volume": 64645.0}, {"date": "2024-11-05", "close": 4.15, "volume": 80905.0}, {"date": "2024-11-06", "close": 4.33, "volume": 196258.0}, {"date": "2024-11-07", "close": 4.35, "volume": 185593.0}, {"date": "2024-11-08", "close": 4.02, "volume": 148128.0}, {"date": "2024-11-11", "close": 4.1, "volume": 95960.0}, {"date": "2024-11-12", "close": 4.06, "volume": 82575.0}, {"date": "2024-11-13", "close": 4.01, "volume": 86253.0}, {"date": "2024-11-14", "close": 3.97, "volume": 74070.0}, {"date": "2024-11-15", "close": 3.96, "volume": 74653.0}, {"date": "2024-11-18", "close": 3.83, "volume": 117843.0}, {"date": "2024-11-19", "close": 3.69, "volume": 241575.0}, {"date": "2024-11-20", "close": 3.795, "volume": 165987.0}, {"date": "2024-11-21", "close": 3.92, "volume": 89552.0}, {"date": "2024-11-22", "close": 3.85, "volume": 96517.0}, {"date": "2024-11-25", "close": 3.86, "volume": 124574.0}, {"date": "2024-11-26", "close": 3.87, "volume": 75100.0}, {"date": "2024-11-27", "close": 3.92, "volume": 75860.0}, {"date": "2024-11-29", "close": 3.89, "volume": 49556.0}, {"date": "2024-12-02", "close": 3.9, "volume": 91550.0}, {"date": "2024-12-03", "close": 3.9, "volume": 105529.0}, {"date": "2024-12-04", "close": 3.88, "volume": 84941.0}, {"date": "2024-12-05", "close": 3.89, "volume": 80384.0}, {"date": "2024-12-06", "close": 3.7, "volume": 141536.0}, {"date": "2024-12-09", "close": 3.78, "volume": 97061.0}, {"date": "2024-12-10", "close": 3.75, "volume": 152103.0}, {"date": "2024-12-11", "close": 3.52, "volume": 1763313.0}, {"date": "2024-12-12", "close": 3.4, "volume": 254538.0}, {"date": "2024-12-13", "close": 3.65, "volume": 142048.0}, {"date": "2024-12-16", "close": 3.73, "volume": 127487.0}, {"date": "2024-12-17", "close": 3.71, "volume": 130741.0}, {"date": "2024-12-18", "close": 3.5, "volume": 209409.0}, {"date": "2024-12-19", "close": 3.55, "volume": 122546.0}, {"date": "2024-12-20", "close": 3.64, "volume": 226874.0}, {"date": "2024-12-23", "close": 3.71, "volume": 97634.0}, {"date": "2024-12-24", "close": 3.77, "volume": 66993.0}, {"date": "2024-12-26", "close": 3.81, "volume": 130024.0}, {"date": "2024-12-27", "close": 3.69, "volume": 75861.0}, {"date": "2024-12-30", "close": 3.64, "volume": 58015.0}, {"date": "2024-12-31", "close": 3.54, "volume": 160293.0}, {"date": "2025-01-02", "close": 3.53, "volume": 80605.0}, {"date": "2025-01-03", "close": 3.61, "volume": 93537.0}, {"date": "2025-01-06", "close": 3.57, "volume": 93297.0}, {"date": "2025-01-07", "close": 3.56, "volume": 118176.0}, {"date": "2025-01-08", "close": 3.49, "volume": 79643.0}, {"date": "2025-01-10", "close": 3.51, "volume": 84784.0}, {"date": "2025-01-13", "close": 3.57, "volume": 60168.0}, {"date": "2025-01-14", "close": 3.59, "volume": 35635.0}, {"date": "2025-01-15", "close": 3.68, "volume": 30576.0}, {"date": "2025-01-16", "close": 3.6, "volume": 70368.0}, {"date": "2025-01-17", "close": 3.625, "volume": 109609.0}, {"date": "2025-01-21", "close": 3.63, "volume": 47094.0}, {"date": "2025-01-22", "close": 3.63, "volume": 64634.0}, {"date": "2025-01-23", "close": 3.59, "volume": 72480.0}, {"date": "2025-01-24", "close": 3.62, "volume": 49637.0}, {"date": "2025-01-27", "close": 3.6, "volume": 61905.0}, {"date": "2025-01-28", "close": 3.71, "volume": 37761.0}, {"date": "2025-01-29", "close": 3.62, "volume": 40991.0}, {"date": "2025-01-30", "close": 3.65, "volume": 28832.0}, {"date": "2025-01-31", "close": 3.89, "volume": 174733.0}, {"date": "2025-02-03", "close": 4.0, "volume": 201735.0}, {"date": "2025-02-04", "close": 4.14, "volume": 116538.0}, {"date": "2025-02-05", "close": 4.07, "volume": 66341.0}, {"date": "2025-02-06", "close": 4.12, "volume": 190385.0}, {"date": "2025-02-07", "close": 4.05, "volume": 54198.0}, {"date": "2025-02-10", "close": 4.05, "volume": 24729.0}, {"date": "2025-02-11", "close": 3.98, "volume": 53337.0}, {"date": "2025-02-12", "close": 3.95, "volume": 91399.0}, {"date": "2025-02-13", "close": 4.15, "volume": 44172.0}, {"date": "2025-02-14", "close": 4.14, "volume": 40169.0}, {"date": "2025-02-18", "close": 4.09, "volume": 108290.0}, {"date": "2025-02-19", "close": 4.02, "volume": 36232.0}, {"date": "2025-02-20", "close": 4.06, "volume": 42245.0}, {"date": "2025-02-21", "close": 4.05, "volume": 95276.0}, {"date": "2025-02-24", "close": 3.96, "volume": 42742.0}, {"date": "2025-02-25", "close": 4.06, "volume": 60991.0}, {"date": "2025-02-26", "close": 3.8, "volume": 52662.0}, {"date": "2025-02-27", "close": 3.76, "volume": 85280.0}, {"date": "2025-02-28", "close": 3.68, "volume": 88027.0}, {"date": "2025-03-03", "close": 3.73, "volume": 59833.0}, {"date": "2025-03-04", "close": 3.61, "volume": 54864.0}, {"date": "2025-03-05", "close": 3.64, "volume": 59611.0}, {"date": "2025-03-06", "close": 3.57, "volume": 41562.0}, {"date": "2025-03-07", "close": 3.48, "volume": 69691.0}, {"date": "2025-03-10", "close": 3.36, "volume": 67758.0}, {"date": "2025-03-11", "close": 3.2, "volume": 107058.0}, {"date": "2025-03-12", "close": 3.15, "volume": 107267.0}, {"date": "2025-03-13", "close": 2.97, "volume": 114392.0}, {"date": "2025-03-14", "close": 3.04, "volume": 102300.0}, {"date": "2025-03-17", "close": 2.96, "volume": 137508.0}, {"date": "2025-03-18", "close": 3.02, "volume": 195947.0}, {"date": "2025-03-19", "close": 2.94, "volume": 154119.0}, {"date": "2025-03-20", "close": 3.03, "volume": 125177.0}, {"date": "2025-03-21", "close": 2.96, "volume": 313290.0}, {"date": "2025-03-24", "close": 2.93, "volume": 85816.0}, {"date": "2025-03-25", "close": 2.99, "volume": 92993.0}, {"date": "2025-03-26", "close": 3.1, "volume": 78560.0}, {"date": "2025-03-27", "close": 3.105, "volume": 96435.0}, {"date": "2025-03-28", "close": 3.11, "volume": 81988.0}, {"date": "2025-03-31", "close": 3.04, "volume": 89339.0}, {"date": "2025-04-01", "close": 2.92, "volume": 44219.0}, {"date": "2025-04-02", "close": 2.87, "volume": 155667.0}, {"date": "2025-04-03", "close": 2.64, "volume": 202666.0}, {"date": "2025-04-04", "close": 2.68, "volume": 151545.0}, {"date": "2025-04-07", "close": 2.58, "volume": 118247.0}, {"date": "2025-04-08", "close": 2.42, "volume": 145168.0}, {"date": "2025-04-09", "close": 2.53, "volume": 125089.0}, {"date": "2025-04-10", "close": 2.4, "volume": 147134.0}, {"date": "2025-04-11", "close": 2.42, "volume": 108707.0}, {"date": "2025-04-14", "close": 2.43, "volume": 85565.0}, {"date": "2025-04-15", "close": 2.4, "volume": 92404.0}, {"date": "2025-04-16", "close": 2.38, "volume": 165485.0}, {"date": "2025-04-17", "close": 2.45, "volume": 96567.0}, {"date": "2025-04-21", "close": 2.52, "volume": 94592.0}, {"date": "2025-04-22", "close": 2.47, "volume": 113718.0}, {"date": "2025-04-23", "close": 2.51, "volume": 120635.0}, {"date": "2025-04-24", "close": 2.47, "volume": 82634.0}, {"date": "2025-04-25", "close": 2.5, "volume": 105696.0}, {"date": "2025-04-28", "close": 2.43, "volume": 91478.0}, {"date": "2025-04-29", "close": 2.48, "volume": 150569.0}, {"date": "2025-04-30", "close": 2.47, "volume": 204314.0}, {"date": "2025-05-01", "close": 2.48, "volume": 84922.0}, {"date": "2025-05-02", "close": 2.45, "volume": 119147.0}, {"date": "2025-05-05", "close": 2.48, "volume": 121292.0}, {"date": "2025-05-06", "close": 2.43, "volume": 127975.0}, {"date": "2025-05-07", "close": 2.61, "volume": 158167.0}, {"date": "2025-05-08", "close": 2.67, "volume": 158759.0}, {"date": "2025-05-09", "close": 2.66, "volume": 243338.0}, {"date": "2025-05-12", "close": 2.7, "volume": 124713.0}, {"date": "2025-05-13", "close": 2.61, "volume": 104747.0}, {"date": "2025-05-14", "close": 2.45, "volume": 267102.0}, {"date": "2025-05-15", "close": 2.49, "volume": 82804.0}, {"date": "2025-05-16", "close": 2.5, "volume": 78789.0}, {"date": "2025-05-19", "close": 2.49, "volume": 112366.0}, {"date": "2025-05-20", "close": 2.46, "volume": 70468.0}, {"date": "2025-05-21", "close": 2.41, "volume": 70763.0}, {"date": "2025-05-22", "close": 2.47, "volume": 95431.0}, {"date": "2025-05-23", "close": 2.48, "volume": 165803.0}, {"date": "2025-05-27", "close": 2.5, "volume": 101880.0}, {"date": "2025-05-28", "close": 2.41, "volume": 125673.0}, {"date": "2025-05-29", "close": 2.5, "volume": 103272.0}, {"date": "2025-05-30", "close": 2.51, "volume": 259918.0}, {"date": "2025-06-02", "close": 2.5, "volume": 86967.0}, {"date": "2025-06-03", "close": 2.53, "volume": 95448.0}, {"date": "2025-06-04", "close": 2.61, "volume": 162007.0}, {"date": "2025-06-05", "close": 2.75, "volume": 214770.0}, {"date": "2025-06-06", "close": 2.76, "volume": 73891.0}, {"date": "2025-06-09", "close": 2.95, "volume": 145387.0}, {"date": "2025-06-10", "close": 2.89, "volume": 226094.0}, {"date": "2025-06-11", "close": 2.87, "volume": 85006.0}, {"date": "2025-06-12", "close": 2.83, "volume": 81175.0}, {"date": "2025-06-13", "close": 2.68, "volume": 108766.0}, {"date": "2025-06-16", "close": 2.84, "volume": 63750.0}, {"date": "2025-06-17", "close": 2.66, "volume": 59002.0}, {"date": "2025-06-18", "close": 2.7, "volume": 69439.0}, {"date": "2025-06-20", "close": 2.67, "volume": 143666.0}, {"date": "2025-06-23", "close": 2.77, "volume": 100160.0}, {"date": "2025-06-24", "close": 2.78, "volume": 104421.0}, {"date": "2025-06-25", "close": 2.72, "volume": 104503.0}, {"date": "2025-06-26", "close": 2.83, "volume": 287378.0}, {"date": "2025-06-27", "close": 2.81, "volume": 3089229.0}, {"date": "2025-06-30", "close": 2.75, "volume": 147416.0}, {"date": "2025-07-01", "close": 2.88, "volume": 96205.0}, {"date": "2025-07-02", "close": 2.75, "volume": 87415.0}, {"date": "2025-07-03", "close": 2.85, "volume": 55792.0}, {"date": "2025-07-07", "close": 2.74, "volume": 48757.0}, {"date": "2025-07-08", "close": 2.72, "volume": 119617.0}, {"date": "2025-07-09", "close": 2.81, "volume": 50803.0}, {"date": "2025-07-10", "close": 2.77, "volume": 32616.0}, {"date": "2025-07-11", "close": 2.77, "volume": 39470.0}, {"date": "2025-07-14", "close": 2.82, "volume": 78291.0}, {"date": "2025-07-15", "close": 2.71, "volume": 37121.0}, {"date": "2025-07-16", "close": 2.76, "volume": 16813.0}, {"date": "2025-07-17", "close": 2.7, "volume": 72529.0}, {"date": "2025-07-18", "close": 2.68, "volume": 21174.0}, {"date": "2025-07-21", "close": 2.69, "volume": 28335.0}, {"date": "2025-07-22", "close": 2.72, "volume": 36755.0}, {"date": "2025-07-23", "close": 2.75, "volume": 20174.0}, {"date": "2025-07-24", "close": 2.75, "volume": 47207.0}, {"date": "2025-07-25", "close": 2.69, "volume": 37299.0}, {"date": "2025-07-28", "close": 2.76, "volume": 40243.0}, {"date": "2025-07-29", "close": 2.67, "volume": 22633.0}, {"date": "2025-07-30", "close": 2.59, "volume": 46588.0}, {"date": "2025-07-31", "close": 2.76, "volume": 72880.0}, {"date": "2025-08-01", "close": 2.63, "volume": 55012.0}, {"date": "2025-08-04", "close": 2.67, "volume": 68681.0}, {"date": "2025-08-05", "close": 2.63, "volume": 23680.0}, {"date": "2025-08-06", "close": 2.75, "volume": 42675.0}, {"date": "2025-08-07", "close": 2.75, "volume": 55476.0}, {"date": "2025-08-08", "close": 2.61, "volume": 50614.0}, {"date": "2025-08-11", "close": 2.62, "volume": 46000.0}, {"date": "2025-08-12", "close": 2.66, "volume": 84358.0}, {"date": "2025-08-13", "close": 2.67, "volume": 90640.0}, {"date": "2025-08-14", "close": 2.63, "volume": 43391.0}, {"date": "2025-08-15", "close": 2.57, "volume": 47233.0}, {"date": "2025-08-18", "close": 2.63, "volume": 87261.0}, {"date": "2025-08-19", "close": 2.6, "volume": 15203.0}, {"date": "2025-08-20", "close": 2.59, "volume": 73658.0}, {"date": "2025-08-21", "close": 2.63, "volume": 31350.0}, {"date": "2025-08-22", "close": 2.66, "volume": 30899.0}, {"date": "2025-08-25", "close": 2.62, "volume": 30907.0}, {"date": "2025-08-26", "close": 2.68, "volume": 47712.0}, {"date": "2025-08-27", "close": 2.72, "volume": 35701.0}, {"date": "2025-08-28", "close": 2.73, "volume": 36207.0}, {"date": "2025-08-29", "close": 2.74, "volume": 33166.0}, {"date": "2025-09-02", "close": 2.75, "volume": 30802.0}, {"date": "2025-09-03", "close": 2.75, "volume": 65652.0}, {"date": "2025-09-04", "close": 2.76, "volume": 15671.0}, {"date": "2025-09-05", "close": 2.77, "volume": 37689.0}, {"date": "2025-09-08", "close": 2.8, "volume": 149313.0}, {"date": "2025-09-09", "close": 2.89, "volume": 35111.0}, {"date": "2025-09-10", "close": 2.75, "volume": 74302.0}, {"date": "2025-09-11", "close": 2.75, "volume": 47023.0}, {"date": "2025-09-12", "close": 2.8, "volume": 57275.0}, {"date": "2025-09-15", "close": 2.78, "volume": 40016.0}, {"date": "2025-09-16", "close": 2.81, "volume": 38871.0}, {"date": "2025-09-17", "close": 2.81, "volume": 58575.0}, {"date": "2025-09-18", "close": 2.87, "volume": 91085.0}, {"date": "2025-09-19", "close": 2.87, "volume": 187700.0}, {"date": "2025-09-22", "close": 2.89, "volume": 111389.0}, {"date": "2025-09-23", "close": 2.84, "volume": 44005.0}, {"date": "2025-09-24", "close": 2.78, "volume": 40465.0}, {"date": "2025-09-25", "close": 2.72, "volume": 14104.0}, {"date": "2025-09-26", "close": 2.64, "volume": 64279.0}, {"date": "2025-09-29", "close": 2.63, "volume": 66066.0}, {"date": "2025-09-30", "close": 2.59, "volume": 53190.0}, {"date": "2025-10-01", "close": 2.58, "volume": 95631.0}, {"date": "2025-10-02", "close": 2.67, "volume": 52474.0}, {"date": "2025-10-03", "close": 2.61, "volume": 49320.0}, {"date": "2025-10-06", "close": 2.64, "volume": 28097.0}, {"date": "2025-10-07", "close": 2.59, "volume": 40025.0}, {"date": "2025-10-08", "close": 2.63, "volume": 29534.0}, {"date": "2025-10-09", "close": 2.67, "volume": 42438.0}, {"date": "2025-10-10", "close": 2.55, "volume": 28328.0}, {"date": "2025-10-13", "close": 2.59, "volume": 15977.0}, {"date": "2025-10-14", "close": 2.7, "volume": 91486.0}, {"date": "2025-10-15", "close": 2.7, "volume": 16954.0}, {"date": "2025-10-16", "close": 2.71, "volume": 71655.0}, {"date": "2025-10-17", "close": 2.75, "volume": 87039.0}, {"date": "2025-10-20", "close": 2.77, "volume": 54710.0}, {"date": "2025-10-21", "close": 2.91, "volume": 40913.0}, {"date": "2025-10-22", "close": 2.88, "volume": 36914.0}, {"date": "2025-10-23", "close": 3.01, "volume": 83881.0}, {"date": "2025-10-24", "close": 3.27, "volume": 112086.0}, {"date": "2025-10-27", "close": 3.43, "volume": 147520.0}, {"date": "2025-10-28", "close": 3.82, "volume": 389773.0}, {"date": "2025-10-29", "close": 3.89, "volume": 148265.0}, {"date": "2025-10-30", "close": 3.71, "volume": 182912.0}, {"date": "2025-10-31", "close": 3.6, "volume": 62411.0}, {"date": "2025-11-03", "close": 3.63, "volume": 61078.0}, {"date": "2025-11-04", "close": 3.55, "volume": 104357.0}, {"date": "2025-11-05", "close": 3.6, "volume": 52954.0}, {"date": "2025-11-06", "close": 3.48, "volume": 101892.0}, {"date": "2025-11-07", "close": 4.02, "volume": 666041.0}, {"date": "2025-11-10", "close": 4.13, "volume": 535656.0}, {"date": "2025-11-11", "close": 4.38, "volume": 250353.0}, {"date": "2025-11-12", "close": 4.95, "volume": 1221451.0}, {"date": "2025-11-13", "close": 4.72, "volume": 418799.0}, {"date": "2025-11-14", "close": 4.96, "volume": 2212689.0}, {"date": "2025-11-17", "close": 4.81, "volume": 323461.0}, {"date": "2025-11-18", "close": 4.8, "volume": 706579.0}, {"date": "2025-11-19", "close": 5.26, "volume": 657685.0}, {"date": "2025-11-20", "close": 4.86, "volume": 430908.0}, {"date": "2025-11-21", "close": 5.01, "volume": 341030.0}, {"date": "2025-11-24", "close": 5.02, "volume": 499092.0}, {"date": "2025-11-25", "close": 5.37, "volume": 590274.0}, {"date": "2025-11-26", "close": 5.69, "volume": 308321.0}, {"date": "2025-11-28", "close": 5.71, "volume": 219233.0}, {"date": "2025-12-01", "close": 5.96, "volume": 369602.0}, {"date": "2025-12-02", "close": 6.17, "volume": 419820.0}, {"date": "2025-12-03", "close": 6.43, "volume": 552678.0}, {"date": "2025-12-04", "close": 6.19, "volume": 380841.0}, {"date": "2025-12-05", "close": 6.08, "volume": 387441.0}, {"date": "2025-12-08", "close": 5.96, "volume": 146147.0}, {"date": "2025-12-09", "close": 6.24, "volume": 1018127.0}, {"date": "2025-12-10", "close": 5.98, "volume": 255744.0}, {"date": "2025-12-11", "close": 5.91, "volume": 132338.0}, {"date": "2025-12-12", "close": 5.99, "volume": 230031.0}, {"date": "2025-12-15", "close": 5.91, "volume": 207933.0}, {"date": "2025-12-16", "close": 5.92, "volume": 99700.0}, {"date": "2025-12-17", "close": 6.15, "volume": 208919.0}, {"date": "2025-12-18", "close": 6.13, "volume": 200015.0}, {"date": "2025-12-19", "close": 5.92, "volume": 232715.0}, {"date": "2025-12-22", "close": 5.9, "volume": 147783.0}, {"date": "2025-12-23", "close": 5.83, "volume": 219806.0}, {"date": "2025-12-24", "close": 5.93, "volume": 119826.0}, {"date": "2025-12-26", "close": 5.91, "volume": 118745.0}, {"date": "2025-12-29", "close": 6.01, "volume": 189159.0}, {"date": "2025-12-30", "close": 5.99, "volume": 114087.0}, {"date": "2025-12-31", "close": 5.99, "volume": 100343.0}, {"date": "2026-01-02", "close": 5.9, "volume": 105334.0}, {"date": "2026-01-05", "close": 5.71, "volume": 206274.0}, {"date": "2026-01-06", "close": 5.85, "volume": 197828.0}, {"date": "2026-01-07", "close": 5.83, "volume": 181085.0}, {"date": "2026-01-08", "close": 5.81, "volume": 133190.0}, {"date": "2026-01-09", "close": 5.81, "volume": 196666.0}, {"date": "2026-01-12", "close": 5.81, "volume": 89147.0}, {"date": "2026-01-13", "close": 5.86, "volume": 127700.0}, {"date": "2026-01-14", "close": 5.87, "volume": 241119.0}, {"date": "2026-01-15", "close": 5.65, "volume": 258982.0}, {"date": "2026-01-16", "close": 5.88, "volume": 118700.0}, {"date": "2026-01-20", "close": 5.75, "volume": 213186.0}, {"date": "2026-01-21", "close": 5.8, "volume": 240745.0}, {"date": "2026-01-22", "close": 5.78, "volume": 191075.0}, {"date": "2026-01-23", "close": 5.76, "volume": 127029.0}, {"date": "2026-01-26", "close": 5.75, "volume": 203757.0}, {"date": "2026-01-27", "close": 5.84, "volume": 177470.0}, {"date": "2026-01-28", "close": 5.78, "volume": 111202.0}, {"date": "2026-01-29", "close": 5.49, "volume": 300801.0}, {"date": "2026-01-30", "close": 5.48, "volume": 450011.0}, {"date": "2026-02-02", "close": 5.5, "volume": 161719.0}, {"date": "2026-02-03", "close": 5.56, "volume": 265089.0}, {"date": "2026-02-04", "close": 5.44, "volume": 195186.0}, {"date": "2026-02-05", "close": 5.33, "volume": 205383.0}, {"date": "2026-02-06", "close": 5.27, "volume": 227927.0}, {"date": "2026-02-09", "close": 5.43, "volume": 372921.0}, {"date": "2026-02-10", "close": 5.51, "volume": 126302.0}, {"date": "2026-02-11", "close": 5.51, "volume": 137078.0}, {"date": "2026-02-12", "close": 5.4, "volume": 286404.0}, {"date": "2026-02-13", "close": 5.32, "volume": 187104.0}, {"date": "2026-02-17", "close": 5.05, "volume": 167127.0}, {"date": "2026-02-18", "close": 5.22, "volume": 177468.0}, {"date": "2026-02-19", "close": 5.29, "volume": 186237.0}, {"date": "2026-02-20", "close": 5.42, "volume": 165457.0}, {"date": "2026-02-23", "close": 5.24, "volume": 156033.0}, {"date": "2026-02-24", "close": 5.45, "volume": 204310.0}, {"date": "2026-02-25", "close": 5.5, "volume": 227317.0}, {"date": "2026-02-26", "close": 5.6, "volume": 114721.0}, {"date": "2026-02-27", "close": 4.81, "volume": 527958.0}, {"date": "2026-03-02", "close": 5.33, "volume": 289459.0}, {"date": "2026-03-03", "close": 5.72, "volume": 522103.0}, {"date": "2026-03-04", "close": 5.7, "volume": 261019.0}, {"date": "2026-03-05", "close": 5.74, "volume": 144535.0}, {"date": "2026-03-06", "close": 5.6, "volume": 184019.0}, {"date": "2026-03-09", "close": 5.49, "volume": 292209.0}, {"date": "2026-03-10", "close": 5.47, "volume": 305153.0}, {"date": "2026-03-11", "close": 5.46, "volume": 234616.0}, {"date": "2026-03-12", "close": 5.43, "volume": 227892.0}, {"date": "2026-03-13", "close": 5.37, "volume": 213479.0}, {"date": "2026-03-16", "close": 5.46, "volume": 192718.0}, {"date": "2026-03-17", "close": 5.49, "volume": 164388.0}, {"date": "2026-03-18", "close": 5.49, "volume": 169393.0}, {"date": "2026-03-19", "close": 5.49, "volume": 148763.0}, {"date": "2026-03-20", "close": 5.38, "volume": 166138.0}, {"date": "2026-03-23", "close": 5.49, "volume": 176772.0}, {"date": "2026-03-24", "close": 5.44, "volume": 141690.0}, {"date": "2026-03-25", "close": 5.58, "volume": 146636.0}, {"date": "2026-03-26", "close": 5.42, "volume": 146921.0}, {"date": "2026-03-27", "close": 5.29, "volume": 165833.0}, {"date": "2026-03-30", "close": 5.37, "volume": 140929.0}, {"date": "2026-03-31", "close": 5.5, "volume": 292095.0}, {"date": "2026-04-01", "close": 5.51, "volume": 136966.0}, {"date": "2026-04-02", "close": 5.41, "volume": 143793.0}, {"date": "2026-04-06", "close": 5.57, "volume": 160392.0}, {"date": "2026-04-07", "close": 5.42, "volume": 109914.0}, {"date": "2026-04-08", "close": 5.52, "volume": 123067.0}, {"date": "2026-04-09", "close": 5.55, "volume": 83154.0}, {"date": "2026-04-10", "close": 5.49, "volume": 67270.0}, {"date": "2026-04-13", "close": 5.59, "volume": 124943.0}, {"date": "2026-04-14", "close": 5.82, "volume": 139842.0}, {"date": "2026-04-15", "close": 5.8, "volume": 155979.0}, {"date": "2026-04-16", "close": 5.95, "volume": 275977.0}, {"date": "2026-04-17", "close": 5.98, "volume": 127270.0}, {"date": "2026-04-20", "close": 6.15, "volume": 291093.0}, {"date": "2026-04-21", "close": 6.01, "volume": 76552.0}, {"date": "2026-04-22", "close": 5.97, "volume": 57792.0}, {"date": "2026-04-23", "close": 5.66, "volume": 114252.0}, {"date": "2026-04-24", "close": 5.45, "volume": 93809.0}, {"date": "2026-04-27", "close": 5.41, "volume": 95556.0}, {"date": "2026-04-28", "close": 5.05, "volume": 129836.0}, {"date": "2026-04-29", "close": 4.94, "volume": 133359.0}, {"date": "2026-04-30", "close": 4.63, "volume": 171901.0}, {"date": "2026-05-01", "close": 4.74, "volume": 124620.0}, {"date": "2026-05-04", "close": 4.6, "volume": 161946.0}, {"date": "2026-05-05", "close": 4.58, "volume": 124135.0}, {"date": "2026-05-06", "close": 4.42, "volume": 364797.0}, {"date": "2026-05-07", "close": 4.46, "volume": 128989.0}, {"date": "2026-05-08", "close": 4.28, "volume": 279607.0}, {"date": "2026-05-11", "close": 4.11, "volume": 259833.0}, {"date": "2026-05-12", "close": 4.46, "volume": 367801.0}, {"date": "2026-05-13", "close": 4.55, "volume": 320382.0}, {"date": "2026-05-14", "close": 4.47, "volume": 306867.0}, {"date": "2026-05-15", "close": 4.46, "volume": 145872.0}, {"date": "2026-05-18", "close": 4.49, "volume": 1413312.0}, {"date": "2026-05-19", "close": 4.55, "volume": 151029.0}, {"date": "2026-05-20", "close": 4.59, "volume": 119545.0}, {"date": "2026-05-21", "close": 4.45, "volume": 127150.0}, {"date": "2026-05-22", "close": 4.6, "volume": 168824.0}, {"date": "2026-05-26", "close": 4.7, "volume": 1166776.0}, {"date": "2026-05-27", "close": 4.69, "volume": 178514.0}, {"date": "2026-05-28", "close": 4.67, "volume": 136052.0}, {"date": "2026-05-29", "close": 4.52, "volume": 132309.0}, {"date": "2026-06-01", "close": 4.44, "volume": 117534.0}, {"date": "2026-06-02", "close": 4.38, "volume": 117743.0}, {"date": "2026-06-03", "close": 4.26, "volume": 92244.0}, {"date": "2026-06-04", "close": 4.23, "volume": 92398.0}, {"date": "2026-06-05", "close": 4.09, "volume": 106932.0}, {"date": "2026-06-08", "close": 4.01, "volume": 91932.0}, {"date": "2026-06-09", "close": 4.02, "volume": 125443.0}, {"date": "2026-06-10", "close": 4.06, "volume": 136512.0}, {"date": "2026-06-11", "close": 4.1, "volume": 122107.0}, {"date": "2026-06-12", "close": 4.08, "volume": 126121.0}, {"date": "2026-06-15", "close": 4.09, "volume": 111962.0}, {"date": "2026-06-16", "close": 4.03, "volume": 380116.0}, {"date": "2026-06-17", "close": 4.17, "volume": 260852.0}, {"date": "2026-06-18", "close": 4.33, "volume": 241017.0}, {"date": "2026-06-22", "close": 4.16, "volume": 195827.0}, {"date": "2026-06-23", "close": 4.49, "volume": 139068.0}, {"date": "2026-06-24", "close": 4.46, "volume": 266707.0}, {"date": "2026-06-25", "close": 4.58, "volume": 496257.0}, {"date": "2026-06-26", "close": 5.23, "volume": 2953354.0}, {"date": "2026-06-29", "close": 5.44, "volume": 363725.0}, {"date": "2026-06-30", "close": 4.9, "volume": 306756.0}, {"date": "2026-07-01", "close": 5.18, "volume": 189226.0}, {"date": "2026-07-02", "close": 4.88, "volume": 116156.0}, {"date": "2026-07-06", "close": 4.72, "volume": 83395.0}, {"date": "2026-07-07", "close": 4.63, "volume": 95231.0}, {"date": "2026-07-08", "close": 4.78, "volume": 63042.0}, {"date": "2026-07-09", "close": 4.67, "volume": 119852.0}, {"date": "2026-07-10", "close": 4.68, "volume": 131462.0}, {"date": "2026-07-13", "close": 4.72, "volume": 57081.0}, {"date": "2026-07-14", "close": 4.63, "volume": 64148.0}, {"date": "2026-07-15", "close": 4.64, "volume": 76603.0}, {"date": "2026-07-16", "close": 4.65, "volume": 74530.0}, {"date": "2026-07-17", "close": 4.59, "volume": 59181.0}, {"date": "2026-07-20", "close": 4.61, "volume": 84073.0}, {"date": "2026-07-21", "close": 4.66, "volume": 102215.0}, {"date": "2026-07-22", "close": 4.58, "volume": 69979.0}, {"date": "2026-07-23", "close": 4.13, "volume": 105770.0}, {"date": "2026-07-24", "close": 4.11, "volume": 59496.0}, {"date": "2026-07-27", "close": 4.31, "volume": 94745.0}, {"date": "2026-07-28", "close": 4.13, "volume": 78387.0}, {"date": "2026-07-29", "close": 4.18, "volume": 70261.0}, {"date": "2026-07-30", "close": 4.17, "volume": 44710.0}, {"date": "2026-07-31", "close": 4.23, "volume": 77661.0}, {"date": "2026-08-03", "close": 4.23, "volume": 52140.0}, {"date": "2026-08-04", "close": 4.37, "volume": 131575.0}, {"date": "2026-08-05", "close": 4.93, "volume": 222856.0}, {"date": "2026-08-06", "close": 4.96, "volume": 122293.0}, {"date": "2026-08-07", "close": 5.08, "volume": 146982.0}, {"date": "2026-08-10", "close": 4.56, "volume": 147607.0}, {"date": "2026-08-11", "close": 4.43, "volume": 117042.0}, {"date": "2026-08-12", "close": 4.85, "volume": 223416.0}, {"date": "2026-08-13", "close": 4.84, "volume": 92737.0}, {"date": "2026-08-14", "close": 4.9, "volume": 129300.0}, {"date": "2026-08-17", "close": 4.95, "volume": 101910.0}, {"date": "2026-08-18", "close": 4.99, "volume": 58865.0}, {"date": "2026-08-19", "close": 4.78, "volume": 64095.0}, {"date": "2026-08-20", "close": 4.68, "volume": 46033.0}, {"date": "2026-08-21", "close": 4.77, "volume": 68872.0}, {"date": "2026-08-24", "close": 4.68, "volume": 108787.0}, {"date": "2026-08-25", "close": 4.48, "volume": 77603.0}, {"date": "2026-08-26", "close": 4.485, "volume": 78830.0}, {"date": "2026-08-27", "close": 4.35, "volume": 69445.0}, {"date": "2026-08-28", "close": 4.46, "volume": 64757.0}, {"date": "2026-08-31", "close": 4.37, "volume": 94030.0}, {"date": "2026-09-01", "close": 4.41, "volume": 123057.0}, {"date": "2026-09-02", "close": 4.6, "volume": 136635.0}, {"date": "2026-09-03", "close": 4.85, "volume": 110949.0}, {"date": "2026-09-04", "close": 4.81, "volume": 43318.0}, {"date": "2026-09-08", "close": 4.73, "volume": 58808.0}, {"date": "2026-09-09", "close": 4.53, "volume": 130749.0}, {"date": "2026-09-10", "close": 4.3, "volume": 50696.0}, {"date": "2026-09-11", "close": 4.33, "volume": 57572.0}, {"date": "2026-09-14", "close": 4.36, "volume": 83578.0}, {"date": "2026-09-15", "close": 4.505, "volume": 89379.0}, {"date": "2026-09-16", "close": 4.32, "volume": 98302.0}, {"date": "2026-09-17", "close": 4.17, "volume": 96256.0}, {"date": "2026-09-18", "close": 4.04, "volume": 538089.0}, {"date": "2026-09-21", "close": 4.07, "volume": 189922.0}, {"date": "2026-09-22", "close": 4.22, "volume": 148528.0}, {"date": "2026-09-23", "close": 4.02, "volume": 135967.0}, {"date": "2026-09-24", "close": 4.05, "volume": 114944.0}, {"date": "2026-09-25", "close": 3.97, "volume": 71933.0}, {"date": "2026-09-28", "close": 3.98, "volume": 114681.0}, {"date": "2026-09-29", "close": 4.03, "volume": 48629.0}, {"date": "2026-09-30", "close": 4.0, "volume": 67562.0}, {"date": "2026-10-01", "close": 3.88, "volume": 81423.0}, {"date": "2026-10-02", "close": 4.02, "volume": 117299.0}, {"date": "2026-10-05", "close": 4.03, "volume": 101914.0}, {"date": "2026-10-06", "close": 4.12, "volume": 55827.0}, {"date": "2026-10-07", "close": 3.92, "volume": 70461.0}, {"date": "2026-10-08", "close": 3.94, "volume": 77666.0}, {"date": "2026-10-09", "close": 3.78, "volume": 65494.0}, {"date": "2026-10-12", "close": 3.67, "volume": 81705.0}, {"date": "2026-10-13", "close": 3.8, "volume": 106580.0}, {"date": "2026-10-14", "close": 3.95, "volume": 163362.0}, {"date": "2026-10-15", "close": 4.275, "volume": 654059.0}, {"date": "2026-10-16", "close": 4.27, "volume": 165297.0}, {"date": "2026-10-19", "close": 4.25, "volume": 70199.0}, {"date": "2026-10-20", "close": 4.3, "volume": 89565.0}, {"date": "2026-10-21", "close": 4.31, "volume": 149539.0}, {"date": "2026-10-22", "close": 4.36, "volume": 95481.0}, {"date": "2026-10-23", "close": 4.53, "volume": 115650.0}, {"date": "2026-10-26", "close": 4.6, "volume": 164622.0}, {"date": "2026-10-27", "close": 4.74, "volume": 99278.0}, {"date": "2026-10-28", "close": 4.74, "volume": 96315.0}, {"date": "2026-10-29", "close": 4.94, "volume": 105541.0}, {"date": "2026-10-30", "close": 4.94, "volume": 133847.0}], "refreshing": true}