{"ticker": "DRTS", "overview": {"cik": "1871321", "ticker": "DRTS", "name": "Alpha Tau Medical Ltd.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-093335", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001976408-26-000759", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-088176", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087224", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086947", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079822", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078138", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075747", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000638", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075309", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-074749", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-074011", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001976408-26-000605", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072349", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001976408-26-000586", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072034", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-071830", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071076", "price_sensitive": true}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000583", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067573", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-065201", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000546", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064461", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063182", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 291349.7748, "net": -291349.7748, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-21"}, "metrics": {"ticker": "DRTS", "has_prices": true, "as_of": "2026-09-18", "last": 15.24, "prev_close": 15.49, "change": -0.25, "change_pct": -0.016139444803098774, "session_volume": 624257.0, "vwap_5": 15.105277677105763, "vwap_20": 14.625521253342624, "vwap_60": 13.415877764804117, "vwap_250": 10.064941025065895, "high_52w": 15.49, "low_52w": 3.47, "avg_volume_20": 656557.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-093335", "src": "INSIDERS", "ticker": "DRTS", "cik": "1871321", "company": "Alpha Tau Medical Ltd.", "company_raw": "Alpha Tau Medical Ltd.", "who": "Raphi Levy", "who_key": "Levy Raphi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43073.0388, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CFO sells $43K of DRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1968095/000121390026093335/0001213900-26-093335-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106059}, {"id": "0001213900-26-088176", "src": "INSIDERS", "ticker": "DRTS", "cik": "1871321", "company": "Alpha Tau Medical Ltd.", "company_raw": "Alpha Tau Medical Ltd.", "who": "Raphi Levy", "who_key": "Levy Raphi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 248276.736, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "The money boss sells $248K of DRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1968095/000121390026088176/0001213900-26-088176-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}], "recent_buys": [], "institutional": [], "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": "Alpha Tau Medical Ltd. - Warrant", "new_value": "Alpha Tau Medical Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001871321", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001871321", "applied": 1, "detected_at": "2026-09-11T14:34:58.261787"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.4275", "new_value": "0.2100", "effective": "2025-01-08", "evidence": "DRTSW moved 2:1 in one session on 2025-01-08 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.268526"}]}, "key_people": [{"who": "Raphi Levy", "who_key": "Levy Raphi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 291349.7748, "net": -291349.7748, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43073.0388, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968095/000121390026093335/0001213900-26-093335-index.htm"}, {"action": "SELL", "amount": 248276.736, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968095/000121390026088176/0001213900-26-088176-index.htm"}], "latest": {"action": "SELL", "amount": 43073.0388, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968095/000121390026093335/0001213900-26-093335-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -248276.736}, {"date": "2026-08-21", "net": -43073.0388}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-093335", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001976408-26-000759", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-088176", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087224", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086947", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079822", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078138", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075747", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000638", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-075309", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-074749", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-074011", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001976408-26-000605", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-072349", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001976408-26-000586", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072034", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-071830", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071076", "price_sensitive": true}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001976408-26-000583", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067573", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-065201", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001976408-26-000546", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064461", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-063182", "price_sensitive": true}], "performance": {"ticker": "DRTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-08", "close": 10.1, "volume": 347.0}, {"date": "2021-03-09", "close": 9.74, "volume": 12541.0}, {"date": "2021-03-10", "close": 9.78, "volume": 108353.0}, {"date": "2021-03-11", "close": 9.9, "volume": 18022.0}, {"date": "2021-03-12", "close": 9.7933, "volume": 1444.0}, {"date": "2021-03-15", "close": 9.7, "volume": 89171.0}, {"date": "2021-03-16", "close": 9.72, "volume": 18814.0}, {"date": "2021-03-17", "close": 9.8, "volume": 14541.0}, {"date": "2021-03-18", "close": 9.7, "volume": 79042.0}, {"date": "2021-03-19", "close": 9.666, "volume": 8657.0}, {"date": "2021-03-22", "close": 9.71, "volume": 1152.0}, {"date": "2021-03-23", "close": 9.67, "volume": 30694.0}, {"date": "2021-03-24", "close": 9.645, "volume": 453201.0}, {"date": "2021-03-25", "close": 9.64, "volume": 6964.0}, {"date": "2021-03-26", "close": 9.7, "volume": 254340.0}, {"date": "2021-03-29", "close": 9.66, "volume": 1208.0}, {"date": "2021-03-30", "close": 9.7, "volume": 14820.0}, {"date": "2021-03-31", "close": 9.66, "volume": 36743.0}, {"date": "2021-04-01", "close": 9.7, "volume": 19615.0}, {"date": "2021-04-05", "close": 9.75, "volume": 36336.0}, {"date": "2021-04-06", "close": 9.78, "volume": 25458.0}, {"date": "2021-04-07", "close": 9.7999, "volume": 31687.0}, {"date": "2021-04-08", "close": 9.79, "volume": 1665.0}, {"date": "2021-04-09", "close": 9.79, "volume": 57355.0}, {"date": "2021-04-12", "close": 9.83, "volume": 4336.0}, {"date": "2021-04-13", "close": 9.74, "volume": 1458.0}, {"date": "2021-04-14", "close": 9.95, "volume": 89698.0}, {"date": "2021-04-15", "close": 9.95, "volume": null}, {"date": "2021-04-16", "close": 9.9, "volume": 7192.0}, {"date": "2021-04-19", "close": 9.8, "volume": 9767.0}, {"date": "2021-04-20", "close": 9.75, "volume": 1751.0}, {"date": "2021-04-21", "close": 9.79, "volume": 26127.0}, {"date": "2021-04-22", "close": 9.75, "volume": 351.0}, {"date": "2021-04-23", "close": 9.7146, "volume": 776.0}, {"date": "2021-04-26", "close": 9.7, "volume": 2967.0}, {"date": "2021-04-27", "close": 9.75, "volume": 20914.0}, {"date": "2021-04-28", "close": 9.73, "volume": 2290.0}, {"date": "2021-04-29", "close": 9.75, "volume": 1816.0}, {"date": "2021-04-30", "close": 9.73, "volume": 10861.0}, {"date": "2021-05-03", "close": 9.73, "volume": 1666.0}, {"date": "2021-05-04", "close": 9.7, "volume": 17046.0}, {"date": "2021-05-05", "close": 9.71, "volume": 1736.0}, {"date": "2021-05-06", "close": 9.68, "volume": 2182.0}, {"date": "2021-05-07", "close": 9.71, "volume": 8087.0}, {"date": "2021-05-10", "close": 9.67, "volume": 2051.0}, {"date": "2021-05-11", "close": 9.7, "volume": 9906.0}, {"date": "2021-05-12", "close": 9.7, "volume": 6371.0}, {"date": "2021-05-13", "close": 9.68, "volume": 2349.0}, {"date": "2021-05-14", "close": 9.67, "volume": 12410.0}, {"date": "2021-05-17", "close": 9.67, "volume": 17993.0}, {"date": "2021-05-18", "close": 9.68, "volume": 1262.0}, {"date": "2021-05-19", "close": 9.69, "volume": 10920.0}, {"date": "2021-05-20", "close": 9.7, "volume": 12511.0}, {"date": "2021-05-21", "close": 9.68, "volume": 9502.0}, {"date": "2021-05-24", "close": 9.68, "volume": null}, {"date": "2021-05-25", "close": 9.65, "volume": 33461.0}, {"date": "2021-05-26", "close": 9.66, "volume": 9414.0}, {"date": "2021-05-27", "close": 9.68, "volume": 12374.0}, {"date": "2021-05-28", "close": 9.64, "volume": 10422.0}, {"date": "2021-06-01", "close": 9.68, "volume": 16096.0}, {"date": "2021-06-02", "close": 9.63, "volume": 12248.0}, {"date": "2021-06-03", "close": 9.64, "volume": 1118.0}, {"date": "2021-06-04", "close": 9.63, "volume": 388291.0}, {"date": "2021-06-07", "close": 9.65, "volume": 76850.0}, {"date": "2021-06-08", "close": 9.66, "volume": 23952.0}, {"date": "2021-06-09", "close": 9.65, "volume": 12601.0}, {"date": "2021-06-10", "close": 9.64, "volume": 24220.0}, {"date": "2021-06-11", "close": 9.655, "volume": 8293.0}, {"date": "2021-06-14", "close": 9.65, "volume": 30062.0}, {"date": "2021-06-15", "close": 9.6502, "volume": 76696.0}, {"date": "2021-06-16", "close": 9.66, "volume": 16543.0}, {"date": "2021-06-17", "close": 9.66, "volume": 11951.0}, {"date": "2021-06-18", "close": 9.65, "volume": 11005.0}, {"date": "2021-06-21", "close": 9.67, "volume": 18740.0}, {"date": "2021-06-22", "close": 9.67, "volume": 26935.0}, {"date": "2021-06-23", "close": 9.67, "volume": 140935.0}, {"date": "2021-06-24", "close": 9.67, "volume": 67502.0}, {"date": "2021-06-25", "close": 9.67, "volume": 30441.0}, {"date": "2021-06-28", "close": 9.68, "volume": 55923.0}, {"date": "2021-06-29", "close": 9.64, "volume": 230323.0}, {"date": "2021-06-30", "close": 9.65, "volume": 90755.0}, {"date": "2021-07-01", "close": 9.64, "volume": 69292.0}, {"date": "2021-07-02", "close": 9.63, "volume": 408785.0}, {"date": "2021-07-06", "close": 9.65, "volume": 32957.0}, {"date": "2021-07-07", "close": 9.64, "volume": 17934.0}, {"date": "2021-07-08", "close": 9.79, "volume": 2514594.0}, {"date": "2021-07-09", "close": 9.79, "volume": 247696.0}, {"date": "2021-07-12", "close": 9.77, "volume": 187577.0}, {"date": "2021-07-13", "close": 9.79, "volume": 44913.0}, {"date": "2021-07-14", "close": 9.77, "volume": 41890.0}, {"date": "2021-07-15", "close": 9.8, "volume": 51474.0}, {"date": "2021-07-16", "close": 9.79, "volume": 27656.0}, {"date": "2021-07-19", "close": 9.8, "volume": 28051.0}, {"date": "2021-07-20", "close": 9.78, "volume": 36844.0}, {"date": "2021-07-21", "close": 9.79, "volume": 281759.0}, {"date": "2021-07-22", "close": 9.7802, "volume": 53339.0}, {"date": "2021-07-23", "close": 9.81, "volume": 77488.0}, {"date": "2021-07-26", "close": 9.81, "volume": 36818.0}, {"date": "2021-07-27", "close": 9.8, "volume": 66278.0}, {"date": "2021-07-28", "close": 9.82, "volume": 126770.0}, {"date": "2021-07-29", "close": 9.82, "volume": 16025.0}, {"date": "2021-07-30", "close": 9.83, "volume": 18672.0}, {"date": "2021-08-02", "close": 9.89, "volume": 8224.0}, {"date": "2021-08-03", "close": 9.81, "volume": 25323.0}, {"date": "2021-08-04", "close": 9.81, "volume": 1161.0}, {"date": "2021-08-05", "close": 9.83, "volume": 9294.0}, {"date": "2021-08-06", "close": 9.81, "volume": 12170.0}, {"date": "2021-08-09", "close": 9.84, "volume": 18078.0}, {"date": "2021-08-10", "close": 9.84, "volume": 19241.0}, {"date": "2021-08-11", "close": 9.84, "volume": 3735.0}, {"date": "2021-08-12", "close": 9.82, "volume": 2619.0}, {"date": "2021-08-13", "close": 9.82, "volume": 31725.0}, {"date": "2021-08-16", "close": 9.84, "volume": 30132.0}, {"date": "2021-08-17", "close": 9.79, "volume": 12950.0}, {"date": "2021-08-18", "close": 9.83, "volume": 9774.0}, {"date": "2021-08-19", "close": 9.83, "volume": null}, {"date": "2021-08-20", "close": 9.81, "volume": 26504.0}, {"date": "2021-08-23", "close": 9.84, "volume": 31980.0}, {"date": "2021-08-24", "close": 9.82, "volume": 5203.0}, {"date": "2021-08-25", "close": 9.82, "volume": null}, {"date": "2021-08-26", "close": 9.8, "volume": 611.0}, {"date": "2021-08-27", "close": 9.84, "volume": 11914.0}, {"date": "2021-08-30", "close": 9.84, "volume": null}, {"date": "2021-08-31", "close": 9.85, "volume": 6327.0}, {"date": "2021-09-01", "close": 9.805, "volume": 5788.0}, {"date": "2021-09-02", "close": 9.8, "volume": 5234.0}, {"date": "2021-09-03", "close": 9.87, "volume": 16506.0}, {"date": "2021-09-07", "close": 9.8, "volume": 609.0}, {"date": "2021-09-08", "close": 9.86, "volume": 105271.0}, {"date": "2021-09-09", "close": 9.86, "volume": 4440.0}, {"date": "2021-09-10", "close": 9.86, "volume": 1725.0}, {"date": "2021-09-13", "close": 9.81, "volume": 229.0}, {"date": "2021-09-14", "close": 9.81, "volume": 11335.0}, {"date": "2021-09-15", "close": 9.85, "volume": 22080.0}, {"date": "2021-09-16", "close": 9.85, "volume": 2422.0}, {"date": "2021-09-17", "close": 9.88, "volume": 8523.0}, {"date": "2021-09-20", "close": 9.87, "volume": 5068.0}, {"date": "2021-09-21", "close": 9.83, "volume": 214872.0}, {"date": "2021-09-22", "close": 9.89, "volume": 700775.0}, {"date": "2021-09-23", "close": 9.85, "volume": 16263.0}, {"date": "2021-09-24", "close": 9.87, "volume": 11194.0}, {"date": "2021-09-27", "close": 9.87, "volume": 13074.0}, {"date": "2021-09-28", "close": 9.89, "volume": 23815.0}, {"date": "2021-09-29", "close": 9.84, "volume": 1605293.0}, {"date": "2021-09-30", "close": 9.86, "volume": 38224.0}, {"date": "2021-10-01", "close": 9.89, "volume": 35478.0}, {"date": "2021-10-04", "close": 9.88, "volume": 100163.0}, {"date": "2021-10-05", "close": 9.86, "volume": 304442.0}, {"date": "2021-10-06", "close": 9.87, "volume": 28915.0}, {"date": "2021-10-07", "close": 9.88, "volume": 192830.0}, {"date": "2021-10-08", "close": 9.9, "volume": 150.0}, {"date": "2021-10-11", "close": 9.9064, "volume": 14275.0}, {"date": "2021-10-12", "close": 9.89, "volume": 12463.0}, {"date": "2021-10-13", "close": 9.87, "volume": 44334.0}, {"date": "2021-10-14", "close": 9.876, "volume": 915.0}, {"date": "2021-10-15", "close": 9.89, "volume": 114682.0}, {"date": "2021-10-18", "close": 9.9, "volume": 54981.0}, {"date": "2021-10-19", "close": 9.91, "volume": 80509.0}, {"date": "2021-10-20", "close": 9.9, "volume": 43953.0}, {"date": "2021-10-21", "close": 9.9099, "volume": 72017.0}, {"date": "2021-10-22", "close": 9.92, "volume": 268899.0}, {"date": "2021-10-25", "close": 9.91, "volume": 18502.0}, {"date": "2021-10-26", "close": 9.9299, "volume": 104754.0}, {"date": "2021-10-27", "close": 9.93, "volume": 1486.0}, {"date": "2021-10-28", "close": 9.92, "volume": 4223.0}, {"date": "2021-10-29", "close": 9.93, "volume": 9807.0}, {"date": "2021-11-01", "close": 9.935, "volume": 6396.0}, {"date": "2021-11-02", "close": 9.92, "volume": 25695.0}, {"date": "2021-11-03", "close": 9.93, "volume": 45823.0}, {"date": "2021-11-04", "close": 9.93, "volume": 205518.0}, {"date": "2021-11-05", "close": 9.93, "volume": 25100.0}, {"date": "2021-11-08", "close": 9.92, "volume": 679498.0}, {"date": "2021-11-09", "close": 9.91, "volume": 27578.0}, {"date": "2021-11-10", "close": 9.92, "volume": 520153.0}, {"date": "2021-11-11", "close": 9.92, "volume": 402131.0}, {"date": "2021-11-12", "close": 9.93, "volume": 27448.0}, {"date": "2021-11-15", "close": 9.92, "volume": 29462.0}, {"date": "2021-11-16", "close": 9.93, "volume": 12326.0}, {"date": "2021-11-17", "close": 9.93, "volume": 4525.0}, {"date": "2021-11-18", "close": 9.91, "volume": 65925.0}, {"date": "2021-11-19", "close": 9.91, "volume": 40516.0}, {"date": "2021-11-22", "close": 9.91, "volume": 4556.0}, {"date": "2021-11-23", "close": 9.92, "volume": 417148.0}, {"date": "2021-11-24", "close": 9.915, "volume": 423.0}, {"date": "2021-11-26", "close": 9.92, "volume": 132406.0}, {"date": "2021-11-29", "close": 9.91, "volume": 22307.0}, {"date": "2021-11-30", "close": 9.93, "volume": 72810.0}, {"date": "2021-12-01", "close": 9.913, "volume": 10545.0}, {"date": "2021-12-02", "close": 9.91, "volume": 87738.0}, {"date": "2021-12-03", "close": 9.92, "volume": 57425.0}, {"date": "2021-12-06", "close": 9.91, "volume": 20263.0}, {"date": "2021-12-07", "close": 9.88, "volume": 130251.0}, {"date": "2021-12-08", "close": 9.88, "volume": null}, {"date": "2021-12-09", "close": 9.87, "volume": 103244.0}, {"date": "2021-12-10", "close": 9.865, "volume": 243767.0}, {"date": "2021-12-13", "close": 9.885, "volume": 506375.0}, {"date": "2021-12-14", "close": 9.86, "volume": 13970.0}, {"date": "2021-12-15", "close": 9.86, "volume": 50674.0}, {"date": "2021-12-16", "close": 9.88, "volume": 52949.0}, {"date": "2021-12-17", "close": 9.89, "volume": 1123.0}, {"date": "2021-12-20", "close": 9.86, "volume": 1176.0}, {"date": "2021-12-21", "close": 9.86, "volume": 7897.0}, {"date": "2021-12-22", "close": 9.86, "volume": 53374.0}, {"date": "2021-12-23", "close": 9.86, "volume": 52129.0}, {"date": "2021-12-27", "close": 9.8894, "volume": 1149.0}, {"date": "2021-12-28", "close": 9.89, "volume": 2721.0}, {"date": "2021-12-29", "close": 9.87, "volume": 750.0}, {"date": "2021-12-30", "close": 9.85, "volume": 53117.0}, {"date": "2021-12-31", "close": 9.82, "volume": 68985.0}, {"date": "2022-01-03", "close": 9.82, "volume": 76994.0}, {"date": "2022-01-04", "close": 9.82, "volume": 121855.0}, {"date": "2022-01-05", "close": 9.84, "volume": 87800.0}, {"date": "2022-01-06", "close": 9.85, "volume": 2501.0}, {"date": "2022-01-07", "close": 9.88, "volume": 482760.0}, {"date": "2022-01-10", "close": 9.8887, "volume": 16809.0}, {"date": "2022-01-11", "close": 9.9, "volume": 173806.0}, {"date": "2022-01-12", "close": 9.895, "volume": 7622.0}, {"date": "2022-01-13", "close": 9.92, "volume": 861593.0}, {"date": "2022-01-14", "close": 9.94, "volume": 67052.0}, {"date": "2022-01-18", "close": 9.94, "volume": 470623.0}, {"date": "2022-01-19", "close": 9.92, "volume": 214365.0}, {"date": "2022-01-20", "close": 9.92, "volume": 234863.0}, {"date": "2022-01-21", "close": 9.94, "volume": 923753.0}, {"date": "2022-01-24", "close": 9.95, "volume": 182563.0}, {"date": "2022-01-25", "close": 9.97, "volume": 3253872.0}, {"date": "2022-01-26", "close": 9.97, "volume": 1502064.0}, {"date": "2022-01-27", "close": 9.97, "volume": 582293.0}, {"date": "2022-01-28", "close": 9.96, "volume": 1098347.0}, {"date": "2022-01-31", "close": 9.98, "volume": 481412.0}, {"date": "2022-02-01", "close": 9.97, "volume": 458237.0}, {"date": "2022-02-02", "close": 9.98, "volume": 211868.0}, {"date": "2022-02-03", "close": 9.98, "volume": 190048.0}, {"date": "2022-02-04", "close": 9.98, "volume": 426057.0}, {"date": "2022-02-07", "close": 9.98, "volume": 366514.0}, {"date": "2022-02-08", "close": 9.99, "volume": 818626.0}, {"date": "2022-02-09", "close": 9.97, "volume": 934889.0}, {"date": "2022-02-10", "close": 8.92, "volume": 338339.0}, {"date": "2022-02-11", "close": 9.03, "volume": 150634.0}, {"date": "2022-02-14", "close": 9.58, "volume": 229178.0}, {"date": "2022-02-15", "close": 9.83, "volume": 55598.0}, {"date": "2022-02-16", "close": 9.88, "volume": 64803.0}, {"date": "2022-02-17", "close": 10.05, "volume": 827797.0}, {"date": "2022-02-18", "close": 10.08, "volume": 492714.0}, {"date": "2022-02-22", "close": 10.77, "volume": 501348.0}, {"date": "2022-02-23", "close": 10.18, "volume": 299593.0}, {"date": "2022-02-24", "close": 9.68, "volume": 89858.0}, {"date": "2022-02-25", "close": 10.77, "volume": 77063.0}, {"date": "2022-02-28", "close": 10.91, "volume": 135546.0}, {"date": "2022-03-01", "close": 10.87, "volume": 88486.0}, {"date": "2022-03-02", "close": 10.87, "volume": 17470.0}, {"date": "2022-03-03", "close": 11.31, "volume": 30493.0}, {"date": "2022-03-04", "close": 11.5, "volume": 53741.0}, {"date": "2022-03-07", "close": 12.74, "volume": 376794.0}, {"date": "2022-03-08", "close": 11.91, "volume": 558184.0}, {"date": "2022-03-09", "close": 9.13, "volume": 286745.0}, {"date": "2022-03-10", "close": 9.72, "volume": 174522.0}, {"date": "2022-03-11", "close": 11.8, "volume": 186023.0}, {"date": "2022-03-14", "close": 11.55, "volume": 170111.0}, {"date": "2022-03-15", "close": 11.0, "volume": 162053.0}, {"date": "2022-03-16", "close": 9.5, "volume": 112773.0}, {"date": "2022-03-17", "close": 9.75, "volume": 57883.0}, {"date": "2022-03-18", "close": 10.92, "volume": 307528.0}, {"date": "2022-03-21", "close": 10.09, "volume": 124028.0}, {"date": "2022-03-22", "close": 10.32, "volume": 300210.0}, {"date": "2022-03-23", "close": 11.78, "volume": 5309337.0}, {"date": "2022-03-24", "close": 14.9, "volume": 10877000.0}, {"date": "2022-03-25", "close": 13.78, "volume": 2121262.0}, {"date": "2022-03-28", "close": 14.69, "volume": 2321464.0}, {"date": "2022-03-29", "close": 15.3, "volume": 1215538.0}, {"date": "2022-03-30", "close": 13.65, "volume": 1010563.0}, {"date": "2022-03-31", "close": 11.8, "volume": 667455.0}, {"date": "2022-04-01", "close": 10.54, "volume": 307203.0}, {"date": "2022-04-04", "close": 11.96, "volume": 153395.0}, {"date": "2022-04-05", "close": 12.67, "volume": 2077510.0}, {"date": "2022-04-06", "close": 12.24, "volume": 282141.0}, {"date": "2022-04-07", "close": 11.2, "volume": 328506.0}, {"date": "2022-04-08", "close": 11.24, "volume": 215942.0}, {"date": "2022-04-11", "close": 9.96, "volume": 219681.0}, {"date": "2022-04-12", "close": 10.64, "volume": 197267.0}, {"date": "2022-04-13", "close": 10.58, "volume": 69671.0}, {"date": "2022-04-14", "close": 9.47, "volume": 146979.0}, {"date": "2022-04-18", "close": 10.2, "volume": 79609.0}, {"date": "2022-04-19", "close": 9.93, "volume": 42646.0}, {"date": "2022-04-20", "close": 8.91, "volume": 228707.0}, {"date": "2022-04-21", "close": 10.17, "volume": 518275.0}, {"date": "2022-04-22", "close": 8.92, "volume": 395966.0}, {"date": "2022-04-25", "close": 9.39, "volume": 47700.0}, {"date": "2022-04-26", "close": 9.4, "volume": 39342.0}, {"date": "2022-04-27", "close": 9.52, "volume": 56955.0}, {"date": "2022-04-28", "close": 8.68, "volume": 220059.0}, {"date": "2022-04-29", "close": 8.52, "volume": 129224.0}, {"date": "2022-05-02", "close": 9.0, "volume": 52044.0}, {"date": "2022-05-03", "close": 8.79, "volume": 10136.0}, {"date": "2022-05-04", "close": 8.84, "volume": 70754.0}, {"date": "2022-05-05", "close": 8.46, "volume": 77174.0}, {"date": "2022-05-06", "close": 8.3, "volume": 71201.0}, {"date": "2022-05-09", "close": 7.04, "volume": 106712.0}, {"date": "2022-05-10", "close": 6.95, "volume": 27667.0}, {"date": "2022-05-11", "close": 5.19, "volume": 148397.0}, {"date": "2022-05-12", "close": 5.73, "volume": 110261.0}, {"date": "2022-05-13", "close": 7.0, "volume": 135070.0}, {"date": "2022-05-16", "close": 6.94, "volume": 20869.0}, {"date": "2022-05-17", "close": 6.22, "volume": 34053.0}, {"date": "2022-05-18", "close": 6.395, "volume": 21273.0}, {"date": "2022-05-19", "close": 5.25, "volume": 109478.0}, {"date": "2022-05-20", "close": 5.41, "volume": 33530.0}, {"date": "2022-05-23", "close": 5.74, "volume": 58716.0}, {"date": "2022-05-24", "close": 5.83, "volume": 31394.0}, {"date": "2022-05-25", "close": 6.45, "volume": 22031.0}, {"date": "2022-05-26", "close": 8.11, "volume": 73413.0}, {"date": "2022-05-27", "close": 8.47, "volume": 122770.0}, {"date": "2022-05-31", "close": 7.74, "volume": 60310.0}, {"date": "2022-06-01", "close": 7.19, "volume": 16941.0}, {"date": "2022-06-02", "close": 8.1, "volume": 14831.0}, {"date": "2022-06-03", "close": 8.27, "volume": 6778.0}, {"date": "2022-06-06", "close": 8.5, "volume": 9544.0}, {"date": "2022-06-07", "close": 7.29, "volume": 32924.0}, {"date": "2022-06-08", "close": 7.03, "volume": 91822.0}, {"date": "2022-06-09", "close": 6.89, "volume": 33002.0}, {"date": "2022-06-10", "close": 9.66, "volume": 2212335.0}, {"date": "2022-06-13", "close": 8.63, "volume": 202750.0}, {"date": "2022-06-14", "close": 8.97, "volume": 69818.0}, {"date": "2022-06-15", "close": 9.9, "volume": 82606.0}, {"date": "2022-06-16", "close": 12.41, "volume": 484253.0}, {"date": "2022-06-17", "close": 11.41, "volume": 254053.0}, {"date": "2022-06-21", "close": 11.36, "volume": 31016.0}, {"date": "2022-06-22", "close": 11.93, "volume": 94613.0}, {"date": "2022-06-23", "close": 11.95, "volume": 81379.0}, {"date": "2022-06-24", "close": 11.95, "volume": 29742.0}, {"date": "2022-06-27", "close": 11.88, "volume": 30124.0}, {"date": "2022-06-28", "close": 11.6, "volume": 17370.0}, {"date": "2022-06-29", "close": 9.3, "volume": 105630.0}, {"date": "2022-06-30", "close": 9.01, "volume": 103632.0}, {"date": "2022-07-01", "close": 7.57, "volume": 137975.0}, {"date": "2022-07-05", "close": 10.5, "volume": 778301.0}, {"date": "2022-07-06", "close": 10.52, "volume": 65006.0}, {"date": "2022-07-07", "close": 10.29, "volume": 23228.0}, {"date": "2022-07-08", "close": 10.63, "volume": 31264.0}, {"date": "2022-07-11", "close": 9.96, "volume": 28752.0}, {"date": "2022-07-12", "close": 9.91, "volume": 41915.0}, {"date": "2022-07-13", "close": 10.18, "volume": 5708.0}, {"date": "2022-07-14", "close": 10.18, "volume": 8506.0}, {"date": "2022-07-15", "close": 10.28, "volume": 8968.0}, {"date": "2022-07-18", "close": 10.65, "volume": 43260.0}, {"date": "2022-07-19", "close": 10.52, "volume": 8009.0}, {"date": "2022-07-20", "close": 10.65, "volume": 28612.0}, {"date": "2022-07-21", "close": 10.52, "volume": 13150.0}, {"date": "2022-07-22", "close": 10.29, "volume": 2859.0}, {"date": "2022-07-25", "close": 10.89, "volume": 11291.0}, {"date": "2022-07-26", "close": 10.95, "volume": 4925.0}, {"date": "2022-07-27", "close": 10.89, "volume": 18407.0}, {"date": "2022-07-28", "close": 11.0, "volume": 3891.0}, {"date": "2022-07-29", "close": 11.0, "volume": 15542.0}, {"date": "2022-08-01", "close": 10.78, "volume": 21176.0}, {"date": "2022-08-02", "close": 10.99, "volume": 7419.0}, {"date": "2022-08-03", "close": 10.46, "volume": 68757.0}, {"date": "2022-08-04", "close": 10.5, "volume": 28788.0}, {"date": "2022-08-05", "close": 10.89, "volume": 28764.0}, {"date": "2022-08-08", "close": 10.55, "volume": 34952.0}, {"date": "2022-08-09", "close": 10.5, "volume": 10094.0}, {"date": "2022-08-10", "close": 10.54, "volume": 5591.0}, {"date": "2022-08-11", "close": 10.56, "volume": 16924.0}, {"date": "2022-08-12", "close": 10.56, "volume": 2809.0}, {"date": "2022-08-15", "close": 10.79, "volume": 22165.0}, {"date": "2022-08-16", "close": 10.62, "volume": 8025.0}, {"date": "2022-08-17", "close": 9.205, "volume": 39582.0}, {"date": "2022-08-18", "close": 9.69, "volume": 19674.0}, {"date": "2022-08-19", "close": 10.0, "volume": 5131.0}, {"date": "2022-08-22", "close": 9.47, "volume": 4335.0}, {"date": "2022-08-23", "close": 9.9, "volume": 4550.0}, {"date": "2022-08-24", "close": 9.94, "volume": 6238.0}, {"date": "2022-08-25", "close": 9.42, "volume": 12113.0}, {"date": "2022-08-26", "close": 9.58, "volume": 28179.0}, {"date": "2022-08-29", "close": 9.5, "volume": 9026.0}, {"date": "2022-08-30", "close": 9.22, "volume": 25323.0}, {"date": "2022-08-31", "close": 7.64, "volume": 125121.0}, {"date": "2022-09-01", "close": 7.41, "volume": 60377.0}, {"date": "2022-09-02", "close": 6.68, "volume": 165179.0}, {"date": "2022-09-06", "close": 6.1, "volume": 285117.0}, {"date": "2022-09-07", "close": 6.15, "volume": 116875.0}, {"date": "2022-09-08", "close": 6.16, "volume": 74897.0}, {"date": "2022-09-09", "close": 6.13, "volume": 40760.0}, {"date": "2022-09-12", "close": 6.2, "volume": 64949.0}, {"date": "2022-09-13", "close": 6.4, "volume": 54374.0}, {"date": "2022-09-14", "close": 6.0, "volume": 174801.0}, {"date": "2022-09-15", "close": 5.58, "volume": 193233.0}, {"date": "2022-09-16", "close": 6.09, "volume": 87055.0}, {"date": "2022-09-19", "close": 6.06, "volume": 18249.0}, {"date": "2022-09-20", "close": 5.99, "volume": 37744.0}, {"date": "2022-09-21", "close": 5.81, "volume": 113310.0}, {"date": "2022-09-22", "close": 5.28, "volume": 125577.0}, {"date": "2022-09-23", "close": 5.85, "volume": 29473.0}, {"date": "2022-09-26", "close": 5.48, "volume": 18685.0}, {"date": "2022-09-27", "close": 5.68, "volume": 16280.0}, {"date": "2022-09-28", "close": 5.58, "volume": 30871.0}, {"date": "2022-09-29", "close": 5.51, "volume": 94691.0}, {"date": "2022-09-30", "close": 5.84, "volume": 54673.0}, {"date": "2022-10-03", "close": 5.49, "volume": 35629.0}, {"date": "2022-10-04", "close": 5.31, "volume": 39283.0}, {"date": "2022-10-05", "close": 5.11, "volume": 34620.0}, {"date": "2022-10-06", "close": 5.0, "volume": 95460.0}, {"date": "2022-10-07", "close": 4.95, "volume": 34473.0}, {"date": "2022-10-10", "close": 4.6, "volume": 27142.0}, {"date": "2022-10-11", "close": 4.5, "volume": 94011.0}, {"date": "2022-10-12", "close": 4.51, "volume": 58795.0}, {"date": "2022-10-13", "close": 4.51, "volume": 19921.0}, {"date": "2022-10-14", "close": 4.62, "volume": 31943.0}, {"date": "2022-10-17", "close": 4.71, "volume": 22546.0}, {"date": "2022-10-18", "close": 4.66, "volume": 26186.0}, {"date": "2022-10-19", "close": 4.75, "volume": 33274.0}, {"date": "2022-10-20", "close": 4.5, "volume": 26222.0}, {"date": "2022-10-21", "close": 4.5, "volume": 21563.0}, {"date": "2022-10-24", "close": 4.76, "volume": 50036.0}, {"date": "2022-10-25", "close": 4.88, "volume": 41873.0}, {"date": "2022-10-26", "close": 5.05, "volume": 40149.0}, {"date": "2022-10-27", "close": 4.9, "volume": 38921.0}, {"date": "2022-10-28", "close": 4.09, "volume": 196219.0}, {"date": "2022-10-31", "close": 4.2, "volume": 36501.0}, {"date": "2022-11-01", "close": 4.4, "volume": 23036.0}, {"date": "2022-11-02", "close": 4.36, "volume": 15091.0}, {"date": "2022-11-03", "close": 4.26, "volume": 30870.0}, {"date": "2022-11-04", "close": 4.31, "volume": 29109.0}, {"date": "2022-11-07", "close": 4.27, "volume": 33676.0}, {"date": "2022-11-08", "close": 4.24, "volume": 34420.0}, {"date": "2022-11-09", "close": 4.0, "volume": 58810.0}, {"date": "2022-11-10", "close": 4.41, "volume": 50063.0}, {"date": "2022-11-11", "close": 4.2, "volume": 37242.0}, {"date": "2022-11-14", "close": 4.08, "volume": 22724.0}, {"date": "2022-11-15", "close": 4.35, "volume": 23425.0}, {"date": "2022-11-16", "close": 4.2, "volume": 60191.0}, {"date": "2022-11-17", "close": 3.97, "volume": 61021.0}, {"date": "2022-11-18", "close": 3.87, "volume": 29697.0}, {"date": "2022-11-21", "close": 4.07, "volume": 40438.0}, {"date": "2022-11-22", "close": 3.75, "volume": 54669.0}, {"date": "2022-11-23", "close": 3.87, "volume": 34137.0}, {"date": "2022-11-25", "close": 4.66, "volume": 58542.0}, {"date": "2022-11-28", "close": 4.2, "volume": 39649.0}, {"date": "2022-11-29", "close": 4.0, "volume": 24298.0}, {"date": "2022-11-30", "close": 3.99, "volume": 31495.0}, {"date": "2022-12-01", "close": 4.06, "volume": 48496.0}, {"date": "2022-12-02", "close": 4.0, "volume": 37050.0}, {"date": "2022-12-05", "close": 4.0, "volume": 59996.0}, {"date": "2022-12-06", "close": 3.85, "volume": 49950.0}, {"date": "2022-12-07", "close": 3.72, "volume": 46343.0}, {"date": "2022-12-08", "close": 3.75, "volume": 60450.0}, {"date": "2022-12-09", "close": 3.51, "volume": 35460.0}, {"date": "2022-12-12", "close": 3.85, "volume": 100665.0}, {"date": "2022-12-13", "close": 3.74, "volume": 37701.0}, {"date": "2022-12-14", "close": 3.56, "volume": 70601.0}, {"date": "2022-12-15", "close": 3.24, "volume": 163716.0}, {"date": "2022-12-16", "close": 3.37, "volume": 50598.0}, {"date": "2022-12-19", "close": 3.39, "volume": 78504.0}, {"date": "2022-12-20", "close": 3.28, "volume": 37208.0}, {"date": "2022-12-21", "close": 3.22, "volume": 33398.0}, {"date": "2022-12-22", "close": 3.23, "volume": 33113.0}, {"date": "2022-12-23", "close": 3.05, "volume": 30316.0}, {"date": "2022-12-27", "close": 3.21, "volume": 100934.0}, {"date": "2022-12-28", "close": 3.2, "volume": 74156.0}, {"date": "2022-12-29", "close": 3.23, "volume": 69417.0}, {"date": "2022-12-30", "close": 3.18, "volume": 34120.0}, {"date": "2023-01-03", "close": 3.23, "volume": 29063.0}, {"date": "2023-01-04", "close": 3.2, "volume": 20771.0}, {"date": "2023-01-05", "close": 3.39, "volume": 46571.0}, {"date": "2023-01-06", "close": 3.35, "volume": 21624.0}, {"date": "2023-01-09", "close": 3.26, "volume": 46377.0}, {"date": "2023-01-10", "close": 3.2, "volume": 48061.0}, {"date": "2023-01-11", "close": 3.88, "volume": 243380.0}, {"date": "2023-01-12", "close": 4.83, "volume": 1205909.0}, {"date": "2023-01-13", "close": 4.63, "volume": 250621.0}, {"date": "2023-01-17", "close": 4.6, "volume": 133920.0}, {"date": "2023-01-18", "close": 4.22, "volume": 73038.0}, {"date": "2023-01-19", "close": 3.99, "volume": 66856.0}, {"date": "2023-01-20", "close": 4.3, "volume": 45147.0}, {"date": "2023-01-23", "close": 4.13, "volume": 30908.0}, {"date": "2023-01-24", "close": 4.3, "volume": 41402.0}, {"date": "2023-01-25", "close": 4.25, "volume": 30470.0}, {"date": "2023-01-26", "close": 4.0, "volume": 47252.0}, {"date": "2023-01-27", "close": 4.03, "volume": 39287.0}, {"date": "2023-01-30", "close": 4.07, "volume": 67270.0}, {"date": "2023-01-31", "close": 3.98, "volume": 71639.0}, {"date": "2023-02-01", "close": 3.78, "volume": 83452.0}, {"date": "2023-02-02", "close": 3.99, "volume": 50537.0}, {"date": "2023-02-03", "close": 3.82, "volume": 34312.0}, {"date": "2023-02-06", "close": 3.69, "volume": 66785.0}, {"date": "2023-02-07", "close": 3.67, "volume": 41285.0}, {"date": "2023-02-08", "close": 3.69, "volume": 41270.0}, {"date": "2023-02-09", "close": 3.58, "volume": 51760.0}, {"date": "2023-02-10", "close": 3.57, "volume": 41398.0}, {"date": "2023-02-13", "close": 3.76, "volume": 42961.0}, {"date": "2023-02-14", "close": 3.4, "volume": 58311.0}, {"date": "2023-02-15", "close": 3.54, "volume": 36203.0}, {"date": "2023-02-16", "close": 3.42, "volume": 29064.0}, {"date": "2023-02-17", "close": 3.46, "volume": 45030.0}, {"date": "2023-02-21", "close": 3.25, "volume": 55076.0}, {"date": "2023-02-22", "close": 3.3, "volume": 54243.0}, {"date": "2023-02-23", "close": 3.25, "volume": 25355.0}, {"date": "2023-02-24", "close": 3.11, "volume": 29563.0}, {"date": "2023-02-27", "close": 3.13, "volume": 52724.0}, {"date": "2023-02-28", "close": 3.16, "volume": 38314.0}, {"date": "2023-03-01", "close": 3.39, "volume": 59294.0}, {"date": "2023-03-02", "close": 3.23, "volume": 31474.0}, {"date": "2023-03-03", "close": 3.24, "volume": 15736.0}, {"date": "2023-03-06", "close": 3.52, "volume": 21873.0}, {"date": "2023-03-07", "close": 3.59, "volume": 10205.0}, {"date": "2023-03-08", "close": 3.28, "volume": 14379.0}, {"date": "2023-03-09", "close": 3.3, "volume": 14433.0}, {"date": "2023-03-10", "close": 3.25, "volume": 23614.0}, {"date": "2023-03-13", "close": 3.01, "volume": 64562.0}, {"date": "2023-03-14", "close": 3.145, "volume": 44344.0}, {"date": "2023-03-15", "close": 3.07, "volume": 27285.0}, {"date": "2023-03-16", "close": 3.02, "volume": 72540.0}, {"date": "2023-03-17", "close": 3.0, "volume": 43337.0}, {"date": "2023-03-20", "close": 3.0, "volume": 37560.0}, {"date": "2023-03-21", "close": 2.98, "volume": 53510.0}, {"date": "2023-03-22", "close": 2.86, "volume": 72683.0}, {"date": "2023-03-23", "close": 2.81, "volume": 81443.0}, {"date": "2023-03-24", "close": 2.78, "volume": 28772.0}, {"date": "2023-03-27", "close": 2.78, "volume": 49256.0}, {"date": "2023-03-28", "close": 2.83, "volume": 34187.0}, {"date": "2023-03-29", "close": 2.98, "volume": 102725.0}, {"date": "2023-03-30", "close": 2.9, "volume": 32986.0}, {"date": "2023-03-31", "close": 2.87, "volume": 29834.0}, {"date": "2023-04-03", "close": 2.95, "volume": 25630.0}, {"date": "2023-04-04", "close": 2.86, "volume": 48536.0}, {"date": "2023-04-05", "close": 2.96, "volume": 44761.0}, {"date": "2023-04-06", "close": 2.79, "volume": 32262.0}, {"date": "2023-04-10", "close": 2.76, "volume": 31344.0}, {"date": "2023-04-11", "close": 2.76, "volume": 19504.0}, {"date": "2023-04-12", "close": 3.04, "volume": 16415.0}, {"date": "2023-04-13", "close": 3.06, "volume": 25003.0}, {"date": "2023-04-14", "close": 3.07, "volume": 8683.0}, {"date": "2023-04-17", "close": 3.08, "volume": 25849.0}, {"date": "2023-04-18", "close": 3.02, "volume": 18769.0}, {"date": "2023-04-19", "close": 2.92, "volume": 14018.0}, {"date": "2023-04-20", "close": 2.91, "volume": 9238.0}, {"date": "2023-04-21", "close": 2.85, "volume": 27240.0}, {"date": "2023-04-24", "close": 3.08, "volume": 51842.0}, {"date": "2023-04-25", "close": 3.23, "volume": 72011.0}, {"date": "2023-04-26", "close": 2.96, "volume": 35956.0}, {"date": "2023-04-27", "close": 2.92, "volume": 11652.0}, {"date": "2023-04-28", "close": 3.06, "volume": 34597.0}, {"date": "2023-05-01", "close": 3.0552, "volume": 1891.0}, {"date": "2023-05-02", "close": 2.94, "volume": 13189.0}, {"date": "2023-05-03", "close": 2.92, "volume": 23190.0}, {"date": "2023-05-04", "close": 2.82, "volume": 41456.0}, {"date": "2023-05-05", "close": 2.96, "volume": 23626.0}, {"date": "2023-05-08", "close": 3.15, "volume": 69606.0}, {"date": "2023-05-09", "close": 3.5, "volume": 107376.0}, {"date": "2023-05-10", "close": 3.55, "volume": 90789.0}, {"date": "2023-05-11", "close": 3.83, "volume": 57177.0}, {"date": "2023-05-12", "close": 3.87, "volume": 104555.0}, {"date": "2023-05-15", "close": 3.75, "volume": 106597.0}, {"date": "2023-05-16", "close": 3.39, "volume": 64892.0}, {"date": "2023-05-17", "close": 3.35, "volume": 45923.0}, {"date": "2023-05-18", "close": 3.45, "volume": 45653.0}, {"date": "2023-05-19", "close": 3.59, "volume": 27311.0}, {"date": "2023-05-22", "close": 3.98, "volume": 75109.0}, {"date": "2023-05-23", "close": 3.71, "volume": 39578.0}, {"date": "2023-05-24", "close": 3.84, "volume": 43768.0}, {"date": "2023-05-25", "close": 3.78, "volume": 21369.0}, {"date": "2023-05-26", "close": 3.87, "volume": 18562.0}, {"date": "2023-05-30", "close": 3.92, "volume": 71200.0}, {"date": "2023-05-31", "close": 3.97, "volume": 39886.0}, {"date": "2023-06-01", "close": 4.1922, "volume": 91856.0}, {"date": "2023-06-02", "close": 4.6, "volume": 231449.0}, {"date": "2023-06-05", "close": 4.7, "volume": 69540.0}, {"date": "2023-06-06", "close": 4.72, "volume": 62465.0}, {"date": "2023-06-07", "close": 4.6, "volume": 76247.0}, {"date": "2023-06-08", "close": 4.25, "volume": 75300.0}, {"date": "2023-06-09", "close": 4.0, "volume": 46966.0}, {"date": "2023-06-12", "close": 4.01, "volume": 23077.0}, {"date": "2023-06-13", "close": 4.04, "volume": 27112.0}, {"date": "2023-06-14", "close": 4.27, "volume": 25715.0}, {"date": "2023-06-15", "close": 4.27, "volume": 115195.0}, {"date": "2023-06-16", "close": 4.14, "volume": 46076.0}, {"date": "2023-06-20", "close": 4.24, "volume": 26890.0}, {"date": "2023-06-21", "close": 4.085, "volume": 11921.0}, {"date": "2023-06-22", "close": 4.22, "volume": 11654.0}, {"date": "2023-06-23", "close": 4.11, "volume": 10719.0}, {"date": "2023-06-26", "close": 4.02, "volume": 10351.0}, {"date": "2023-06-27", "close": 3.96, "volume": 27316.0}, {"date": "2023-06-28", "close": 3.92, "volume": 452303.0}, {"date": "2023-06-29", "close": 3.955, "volume": 31578.0}, {"date": "2023-06-30", "close": 4.37, "volume": 23219.0}, {"date": "2023-07-03", "close": 4.07, "volume": 14699.0}, {"date": "2023-07-05", "close": 3.98, "volume": 18145.0}, {"date": "2023-07-06", "close": 3.86, "volume": 31778.0}, {"date": "2023-07-07", "close": 4.0, "volume": 15032.0}, {"date": "2023-07-10", "close": 4.13, "volume": 28861.0}, {"date": "2023-07-11", "close": 4.03, "volume": 28399.0}, {"date": "2023-07-12", "close": 4.17, "volume": 61370.0}, {"date": "2023-07-13", "close": 4.14, "volume": 9852.0}, {"date": "2023-07-14", "close": 4.02, "volume": 3427.0}, {"date": "2023-07-17", "close": 4.17, "volume": 19784.0}, {"date": "2023-07-18", "close": 4.24, "volume": 14702.0}, {"date": "2023-07-19", "close": 4.06, "volume": 49487.0}, {"date": "2023-07-20", "close": 3.99, "volume": 11703.0}, {"date": "2023-07-21", "close": 4.06, "volume": 15535.0}, {"date": "2023-07-24", "close": 4.01, "volume": 332862.0}, {"date": "2023-07-25", "close": 3.97, "volume": 53894.0}, {"date": "2023-07-26", "close": 3.88, "volume": 25038.0}, {"date": "2023-07-27", "close": 3.82, "volume": 14638.0}, {"date": "2023-07-28", "close": 3.83, "volume": 19810.0}, {"date": "2023-07-31", "close": 3.96, "volume": 20453.0}, {"date": "2023-08-01", "close": 3.88, "volume": 16495.0}, {"date": "2023-08-02", "close": 3.79, "volume": 14916.0}, {"date": "2023-08-03", "close": 3.67, "volume": 36077.0}, {"date": "2023-08-04", "close": 3.87, "volume": 16666.0}, {"date": "2023-08-07", "close": 3.76, "volume": 19745.0}, {"date": "2023-08-08", "close": 3.75, "volume": 2933.0}, {"date": "2023-08-09", "close": 3.89, "volume": 17036.0}, {"date": "2023-08-10", "close": 3.8316, "volume": 2780.0}, {"date": "2023-08-11", "close": 3.8113, "volume": 2383.0}, {"date": "2023-08-14", "close": 3.86, "volume": 2197.0}, {"date": "2023-08-15", "close": 3.65, "volume": 24104.0}, {"date": "2023-08-16", "close": 3.7499, "volume": 15833.0}, {"date": "2023-08-17", "close": 3.6, "volume": 116217.0}, {"date": "2023-08-18", "close": 3.7, "volume": 1924937.0}, {"date": "2023-08-21", "close": 3.54, "volume": 164417.0}, {"date": "2023-08-22", "close": 3.61, "volume": 110219.0}, {"date": "2023-08-23", "close": 3.56, "volume": 21818.0}, {"date": "2023-08-24", "close": 3.4, "volume": 29988.0}, {"date": "2023-08-25", "close": 3.38, "volume": 38183.0}, {"date": "2023-08-28", "close": 3.25, "volume": 51901.0}, {"date": "2023-08-29", "close": 3.35, "volume": 33713.0}, {"date": "2023-08-30", "close": 3.26, "volume": 62202.0}, {"date": "2023-08-31", "close": 3.28, "volume": 68908.0}, {"date": "2023-09-01", "close": 3.59, "volume": 19541.0}, {"date": "2023-09-05", "close": 3.36, "volume": 56695.0}, {"date": "2023-09-06", "close": 3.4, "volume": 22074.0}, {"date": "2023-09-07", "close": 3.37, "volume": 8328.0}, {"date": "2023-09-08", "close": 3.36, "volume": 10869.0}, {"date": "2023-09-11", "close": 3.35, "volume": 9604.0}, {"date": "2023-09-12", "close": 3.34, "volume": 9452.0}, {"date": "2023-09-13", "close": 3.3, "volume": 16461.0}, {"date": "2023-09-14", "close": 3.31, "volume": 10761.0}, {"date": "2023-09-15", "close": 3.39, "volume": 15987.0}, {"date": "2023-09-18", "close": 3.35, "volume": 31218.0}, {"date": "2023-09-19", "close": 3.35, "volume": 10382.0}, {"date": "2023-09-20", "close": 3.46, "volume": 16500.0}, {"date": "2023-09-21", "close": 3.2, "volume": 45549.0}, {"date": "2023-09-22", "close": 3.28, "volume": 32077.0}, {"date": "2023-09-25", "close": 2.98, "volume": 94776.0}, {"date": "2023-09-26", "close": 3.05, "volume": 24281.0}, {"date": "2023-09-27", "close": 3.41, "volume": 83719.0}, {"date": "2023-09-28", "close": 3.39, "volume": 13538.0}, {"date": "2023-09-29", "close": 3.79, "volume": 52583.0}, {"date": "2023-10-02", "close": 3.59, "volume": 12535.0}, {"date": "2023-10-03", "close": 3.488, "volume": 16810.0}, {"date": "2023-10-04", "close": 3.5, "volume": 68911.0}, {"date": "2023-10-05", "close": 3.685, "volume": 34902.0}, {"date": "2023-10-06", "close": 3.64, "volume": 4076.0}, {"date": "2023-10-09", "close": 3.55, "volume": 11216.0}, {"date": "2023-10-10", "close": 3.54, "volume": 6099.0}, {"date": "2023-10-11", "close": 3.79, "volume": 39405.0}, {"date": "2023-10-12", "close": 3.89, "volume": 49122.0}, {"date": "2023-10-13", "close": 3.85, "volume": 25422.0}, {"date": "2023-10-16", "close": 3.8, "volume": 13745.0}, {"date": "2023-10-17", "close": 3.8, "volume": 24512.0}, {"date": "2023-10-18", "close": 3.58, "volume": 14576.0}, {"date": "2023-10-19", "close": 3.55, "volume": 8018.0}, {"date": "2023-10-20", "close": 3.31, "volume": 4493.0}, {"date": "2023-10-23", "close": 3.33, "volume": 8078.0}, {"date": "2023-10-24", "close": 3.5, "volume": 21203.0}, {"date": "2023-10-25", "close": 3.49, "volume": 7277.0}, {"date": "2023-10-26", "close": 3.36, "volume": 3186.0}, {"date": "2023-10-27", "close": 3.3, "volume": 2551.0}, {"date": "2023-10-30", "close": 3.3503, "volume": 5502.0}, {"date": "2023-10-31", "close": 3.6, "volume": 21703.0}, {"date": "2023-11-01", "close": 3.42, "volume": 5354.0}, {"date": "2023-11-02", "close": 3.35, "volume": 82437.0}, {"date": "2023-11-03", "close": 3.2, "volume": 17017.0}, {"date": "2023-11-06", "close": 3.17, "volume": 8406.0}, {"date": "2023-11-07", "close": 3.09, "volume": 24178.0}, {"date": "2023-11-08", "close": 3.11, "volume": 21915.0}, {"date": "2023-11-09", "close": 3.1, "volume": 4600.0}, {"date": "2023-11-10", "close": 3.1, "volume": 6278.0}, {"date": "2023-11-13", "close": 3.1, "volume": 17090.0}, {"date": "2023-11-14", "close": 3.15, "volume": 6089.0}, {"date": "2023-11-15", "close": 3.0, "volume": 53326.0}, {"date": "2023-11-16", "close": 2.93, "volume": 29241.0}, {"date": "2023-11-17", "close": 3.05, "volume": 25722.0}, {"date": "2023-11-20", "close": 2.9, "volume": 55651.0}, {"date": "2023-11-21", "close": 2.79, "volume": 65967.0}, {"date": "2023-11-22", "close": 2.99, "volume": 13948.0}, {"date": "2023-11-24", "close": 3.04, "volume": 6003.0}, {"date": "2023-11-27", "close": 3.06, "volume": 35951.0}, {"date": "2023-11-28", "close": 3.21, "volume": 80463.0}, {"date": "2023-11-29", "close": 3.2, "volume": 42863.0}, {"date": "2023-11-30", "close": 3.28, "volume": 56862.0}, {"date": "2023-12-01", "close": 3.16, "volume": 22705.0}, {"date": "2023-12-04", "close": 3.1, "volume": 22269.0}, {"date": "2023-12-05", "close": 3.09, "volume": 16141.0}, {"date": "2023-12-06", "close": 3.1, "volume": 29619.0}, {"date": "2023-12-07", "close": 3.12, "volume": 20667.0}, {"date": "2023-12-08", "close": 3.1, "volume": 21348.0}, {"date": "2023-12-11", "close": 3.05, "volume": 10537.0}, {"date": "2023-12-12", "close": 2.99, "volume": 36132.0}, {"date": "2023-12-13", "close": 2.88, "volume": 64116.0}, {"date": "2023-12-14", "close": 2.81, "volume": 58399.0}, {"date": "2023-12-15", "close": 2.75, "volume": 143832.0}, {"date": "2023-12-18", "close": 2.76, "volume": 54300.0}, {"date": "2023-12-19", "close": 2.905, "volume": 11881.0}, {"date": "2023-12-20", "close": 2.81, "volume": 33803.0}, {"date": "2023-12-21", "close": 2.945, "volume": 34359.0}, {"date": "2023-12-22", "close": 3.0, "volume": 26208.0}, {"date": "2023-12-26", "close": 2.89, "volume": 72823.0}, {"date": "2023-12-27", "close": 2.8, "volume": 138253.0}, {"date": "2023-12-28", "close": 2.83, "volume": 98162.0}, {"date": "2023-12-29", "close": 3.01, "volume": 80693.0}, {"date": "2024-01-02", "close": 3.0, "volume": 49696.0}, {"date": "2024-01-03", "close": 2.92, "volume": 21801.0}, {"date": "2024-01-04", "close": 2.89, "volume": 18604.0}, {"date": "2024-01-05", "close": 3.16, "volume": 95290.0}, {"date": "2024-01-08", "close": 3.31, "volume": 152086.0}, {"date": "2024-01-09", "close": 3.24, "volume": 37120.0}, {"date": "2024-01-10", "close": 3.3, "volume": 29608.0}, {"date": "2024-01-11", "close": 3.17, "volume": 20479.0}, {"date": "2024-01-12", "close": 3.15, "volume": 24000.0}, {"date": "2024-01-16", "close": 3.12, "volume": 26836.0}, {"date": "2024-01-17", "close": 3.07, "volume": 7079.0}, {"date": "2024-01-18", "close": 3.0256, "volume": 12560.0}, {"date": "2024-01-19", "close": 3.05, "volume": 24545.0}, {"date": "2024-01-22", "close": 3.05, "volume": 11568.0}, {"date": "2024-01-23", "close": 3.01, "volume": 31997.0}, {"date": "2024-01-24", "close": 3.07, "volume": 67261.0}, {"date": "2024-01-25", "close": 3.155, "volume": 6764.0}, {"date": "2024-01-26", "close": 3.16, "volume": 1975.0}, {"date": "2024-01-29", "close": 3.14, "volume": 58641.0}, {"date": "2024-01-30", "close": 3.35, "volume": 46005.0}, {"date": "2024-01-31", "close": 3.32, "volume": 29251.0}, {"date": "2024-02-01", "close": 3.2799, "volume": 13680.0}, {"date": "2024-02-02", "close": 3.29, "volume": 27226.0}, {"date": "2024-02-05", "close": 3.16, "volume": 33671.0}, {"date": "2024-02-06", "close": 3.22, "volume": 8746.0}, {"date": "2024-02-07", "close": 3.21, "volume": 25041.0}, {"date": "2024-02-08", "close": 3.285, "volume": 22241.0}, {"date": "2024-02-09", "close": 3.28, "volume": 3292.0}, {"date": "2024-02-12", "close": 3.15, "volume": 49577.0}, {"date": "2024-02-13", "close": 3.175, "volume": 24582.0}, {"date": "2024-02-14", "close": 3.18, "volume": 18292.0}, {"date": "2024-02-15", "close": 3.2099, "volume": 10541.0}, {"date": "2024-02-16", "close": 3.06, "volume": 22781.0}, {"date": "2024-02-20", "close": 3.1, "volume": 25959.0}, {"date": "2024-02-21", "close": 3.05, "volume": 97000.0}, {"date": "2024-02-22", "close": 2.87, "volume": 43956.0}, {"date": "2024-02-23", "close": 3.14, "volume": 42570.0}, {"date": "2024-02-26", "close": 2.95, "volume": 24108.0}, {"date": "2024-02-27", "close": 2.965, "volume": 15523.0}, {"date": "2024-02-28", "close": 2.95, "volume": 40098.0}, {"date": "2024-02-29", "close": 3.0, "volume": 20254.0}, {"date": "2024-03-01", "close": 3.0, "volume": 7652.0}, {"date": "2024-03-04", "close": 2.96, "volume": 7844.0}, {"date": "2024-03-05", "close": 3.0, "volume": 30596.0}, {"date": "2024-03-06", "close": 2.98, "volume": 1287.0}, {"date": "2024-03-07", "close": 3.03, "volume": 9387.0}, {"date": "2024-03-08", "close": 3.01, "volume": 7585.0}, {"date": "2024-03-11", "close": 3.0, "volume": 19699.0}, {"date": "2024-03-12", "close": 2.9, "volume": 37288.0}, {"date": "2024-03-13", "close": 2.92, "volume": 22028.0}, {"date": "2024-03-14", "close": 2.84, "volume": 39866.0}, {"date": "2024-03-15", "close": 2.8502, "volume": 8340.0}, {"date": "2024-03-18", "close": 2.88, "volume": 15430.0}, {"date": "2024-03-19", "close": 2.95, "volume": 27781.0}, {"date": "2024-03-20", "close": 3.04, "volume": 52280.0}, {"date": "2024-03-21", "close": 2.97, "volume": 58025.0}, {"date": "2024-03-22", "close": 3.0, "volume": 53907.0}, {"date": "2024-03-25", "close": 2.92, "volume": 19586.0}, {"date": "2024-03-26", "close": 2.97, "volume": 32425.0}, {"date": "2024-03-27", "close": 2.95, "volume": 10308.0}, {"date": "2024-03-28", "close": 2.95, "volume": 51408.0}, {"date": "2024-04-01", "close": 2.9, "volume": 19232.0}, {"date": "2024-04-02", "close": 2.89, "volume": 12562.0}, {"date": "2024-04-03", "close": 2.9, "volume": 14815.0}, {"date": "2024-04-04", "close": 2.9, "volume": 93229.0}, {"date": "2024-04-05", "close": 2.8999, "volume": 4232.0}, {"date": "2024-04-08", "close": 2.86, "volume": 13805.0}, {"date": "2024-04-09", "close": 2.89, "volume": 20386.0}, {"date": "2024-04-10", "close": 2.85, "volume": 34447.0}, {"date": "2024-04-11", "close": 2.86, "volume": 74042.0}, {"date": "2024-04-12", "close": 2.82, "volume": 6935.0}, {"date": "2024-04-15", "close": 2.78, "volume": 49221.0}, {"date": "2024-04-16", "close": 2.734, "volume": 63812.0}, {"date": "2024-04-17", "close": 2.69, "volume": 27007.0}, {"date": "2024-04-18", "close": 2.66, "volume": 101304.0}, {"date": "2024-04-19", "close": 2.56, "volume": 47779.0}, {"date": "2024-04-22", "close": 2.44, "volume": 124885.0}, {"date": "2024-04-23", "close": 2.5, "volume": 43883.0}, {"date": "2024-04-24", "close": 2.49, "volume": 2826.0}, {"date": "2024-04-25", "close": 2.4, "volume": 75817.0}, {"date": "2024-04-26", "close": 2.405, "volume": 145122.0}, {"date": "2024-04-29", "close": 2.4, "volume": 21144.0}, {"date": "2024-04-30", "close": 2.5, "volume": 54192.0}, {"date": "2024-05-01", "close": 2.43, "volume": 31895.0}, {"date": "2024-05-02", "close": 2.35, "volume": 23924.0}, {"date": "2024-05-03", "close": 2.49, "volume": 45861.0}, {"date": "2024-05-06", "close": 2.46, "volume": 43845.0}, {"date": "2024-05-07", "close": 2.45, "volume": 30611.0}, {"date": "2024-05-08", "close": 2.41, "volume": 10320.0}, {"date": "2024-05-09", "close": 2.47, "volume": 6901.0}, {"date": "2024-05-10", "close": 2.59, "volume": 61667.0}, {"date": "2024-05-13", "close": 2.65, "volume": 18055.0}, {"date": "2024-05-14", "close": 2.634, "volume": 3491.0}, {"date": "2024-05-15", "close": 2.65, "volume": 15888.0}, {"date": "2024-05-16", "close": 2.67, "volume": 22873.0}, {"date": "2024-05-17", "close": 2.83, "volume": 113326.0}, {"date": "2024-05-20", "close": 2.71, "volume": 52741.0}, {"date": "2024-05-21", "close": 2.71, "volume": 9302.0}, {"date": "2024-05-22", "close": 2.71, "volume": 24768.0}, {"date": "2024-05-23", "close": 2.65, "volume": 6067.0}, {"date": "2024-05-24", "close": 2.53, "volume": 33361.0}, {"date": "2024-05-28", "close": 2.47, "volume": 32009.0}, {"date": "2024-05-29", "close": 2.47, "volume": 4874.0}, {"date": "2024-05-30", "close": 2.5, "volume": 12084.0}, {"date": "2024-05-31", "close": 2.51, "volume": 14948.0}, {"date": "2024-06-03", "close": 2.63, "volume": 26460.0}, {"date": "2024-06-04", "close": 2.64, "volume": 4116.0}, {"date": "2024-06-05", "close": 2.595, "volume": 11776.0}, {"date": "2024-06-06", "close": 2.56, "volume": 50905.0}, {"date": "2024-06-07", "close": 2.44, "volume": 40160.0}, {"date": "2024-06-10", "close": 2.38, "volume": 58356.0}, {"date": "2024-06-11", "close": 2.33, "volume": 20197.0}, {"date": "2024-06-12", "close": 2.33, "volume": 13925.0}, {"date": "2024-06-13", "close": 2.35, "volume": 27263.0}, {"date": "2024-06-14", "close": 2.3, "volume": 25150.0}, {"date": "2024-06-17", "close": 2.25, "volume": 55386.0}, {"date": "2024-06-18", "close": 2.23, "volume": 28323.0}, {"date": "2024-06-20", "close": 2.26, "volume": 50573.0}, {"date": "2024-06-21", "close": 2.16, "volume": 32115.0}, {"date": "2024-06-24", "close": 2.195, "volume": 18408.0}, {"date": "2024-06-25", "close": 2.16, "volume": 28452.0}, {"date": "2024-06-26", "close": 2.21, "volume": 24075.0}, {"date": "2024-06-27", "close": 2.05, "volume": 259015.0}, {"date": "2024-06-28", "close": 2.53, "volume": 115647.0}, {"date": "2024-07-01", "close": 2.55, "volume": 87535.0}, {"date": "2024-07-02", "close": 2.18, "volume": 88688.0}, {"date": "2024-07-03", "close": 2.23, "volume": 3710.0}, {"date": "2024-07-05", "close": 2.21, "volume": 19812.0}, {"date": "2024-07-08", "close": 2.2, "volume": 16251.0}, {"date": "2024-07-09", "close": 2.19, "volume": 19597.0}, {"date": "2024-07-10", "close": 2.18, "volume": 31963.0}, {"date": "2024-07-11", "close": 2.2, "volume": 144426.0}, {"date": "2024-07-12", "close": 2.224, "volume": 18318.0}, {"date": "2024-07-15", "close": 2.12, "volume": 39170.0}, {"date": "2024-07-16", "close": 2.1399, "volume": 17743.0}, {"date": "2024-07-17", "close": 2.11, "volume": 48708.0}, {"date": "2024-07-18", "close": 2.13, "volume": 10615.0}, {"date": "2024-07-19", "close": 2.1, "volume": 14705.0}, {"date": "2024-07-22", "close": 2.07, "volume": 28403.0}, {"date": "2024-07-23", "close": 2.09, "volume": 39586.0}, {"date": "2024-07-24", "close": 2.1008, "volume": 18889.0}, {"date": "2024-07-25", "close": 2.11, "volume": 17039.0}, {"date": "2024-07-26", "close": 2.13, "volume": 5607.0}, {"date": "2024-07-29", "close": 2.1093, "volume": 44656.0}, {"date": "2024-07-30", "close": 2.1999, "volume": 47269.0}, {"date": "2024-07-31", "close": 2.18, "volume": 22585.0}, {"date": "2024-08-01", "close": 2.08, "volume": 2274.0}, {"date": "2024-08-02", "close": 2.11, "volume": 14156.0}, {"date": "2024-08-05", "close": 2.03, "volume": 50827.0}, {"date": "2024-08-06", "close": 2.01, "volume": 9933.0}, {"date": "2024-08-07", "close": 2.05, "volume": 44326.0}, {"date": "2024-08-08", "close": 2.07, "volume": 68665.0}, {"date": "2024-08-09", "close": 2.09, "volume": 7395.0}, {"date": "2024-08-12", "close": 2.07, "volume": 17336.0}, {"date": "2024-08-13", "close": 2.1, "volume": 25849.0}, {"date": "2024-08-14", "close": 2.11, "volume": 8133.0}, {"date": "2024-08-15", "close": 2.25, "volume": 54711.0}, {"date": "2024-08-16", "close": 2.18, "volume": 22699.0}, {"date": "2024-08-19", "close": 2.16, "volume": 36116.0}, {"date": "2024-08-20", "close": 2.18, "volume": 9271.0}, {"date": "2024-08-21", "close": 2.18, "volume": 9952.0}, {"date": "2024-08-22", "close": 2.23, "volume": 5656.0}, {"date": "2024-08-23", "close": 2.2, "volume": 17929.0}, {"date": "2024-08-26", "close": 2.26, "volume": 8952.0}, {"date": "2024-08-27", "close": 2.22, "volume": 17839.0}, {"date": "2024-08-28", "close": 2.27, "volume": 2844.0}, {"date": "2024-08-29", "close": 2.26, "volume": 14570.0}, {"date": "2024-08-30", "close": 2.45, "volume": 41241.0}, {"date": "2024-09-03", "close": 2.34, "volume": 16231.0}, {"date": "2024-09-04", "close": 2.2798, "volume": 17659.0}, {"date": "2024-09-05", "close": 2.29, "volume": 10356.0}, {"date": "2024-09-06", "close": 2.275, "volume": 5528.0}, {"date": "2024-09-09", "close": 2.24, "volume": 17466.0}, {"date": "2024-09-10", "close": 2.31, "volume": 27357.0}, {"date": "2024-09-11", "close": 2.24, "volume": 32474.0}, {"date": "2024-09-12", "close": 2.4, "volume": 8269.0}, {"date": "2024-09-13", "close": 2.34, "volume": 36223.0}, {"date": "2024-09-16", "close": 2.29, "volume": 32185.0}, {"date": "2024-09-17", "close": 2.31, "volume": 16965.0}, {"date": "2024-09-18", "close": 2.33, "volume": 16584.0}, {"date": "2024-09-19", "close": 2.45, "volume": 37553.0}, {"date": "2024-09-20", "close": 2.375, "volume": 145085.0}, {"date": "2024-09-23", "close": 2.29, "volume": 9990.0}, {"date": "2024-09-24", "close": 2.26, "volume": 13005.0}, {"date": "2024-09-25", "close": 2.32, "volume": 17863.0}, {"date": "2024-09-26", "close": 2.285, "volume": 4398.0}, {"date": "2024-09-27", "close": 2.33, "volume": 5994.0}, {"date": "2024-09-30", "close": 2.38, "volume": 58988.0}, {"date": "2024-10-01", "close": 2.32, "volume": 15661.0}, {"date": "2024-10-02", "close": 2.34, "volume": 1273.0}, {"date": "2024-10-03", "close": 2.3988, "volume": 2296.0}, {"date": "2024-10-04", "close": 2.28, "volume": 15275.0}, {"date": "2024-10-07", "close": 2.27, "volume": 18646.0}, {"date": "2024-10-08", "close": 2.29, "volume": 4232.0}, {"date": "2024-10-09", "close": 2.26, "volume": 8865.0}, {"date": "2024-10-10", "close": 2.25, "volume": 55781.0}, {"date": "2024-10-11", "close": 2.2, "volume": 16747.0}, {"date": "2024-10-14", "close": 2.17, "volume": 18680.0}, {"date": "2024-10-15", "close": 2.18, "volume": 49659.0}, {"date": "2024-10-16", "close": 2.28, "volume": 2217.0}, {"date": "2024-10-17", "close": 2.3, "volume": 15056.0}, {"date": "2024-10-18", "close": 2.25, "volume": 23993.0}, {"date": "2024-10-21", "close": 2.27, "volume": 42368.0}, {"date": "2024-10-22", "close": 2.21, "volume": 33639.0}, {"date": "2024-10-23", "close": 2.25, "volume": 7146.0}, {"date": "2024-10-24", "close": 2.22, "volume": 14550.0}, {"date": "2024-10-25", "close": 2.2, "volume": 7117.0}, {"date": "2024-10-28", "close": 2.21, "volume": 11375.0}, {"date": "2024-10-29", "close": 2.33, "volume": 71831.0}, {"date": "2024-10-30", "close": 2.22, "volume": 11094.0}, {"date": "2024-10-31", "close": 2.34, "volume": 28954.0}, {"date": "2024-11-01", "close": 2.3, "volume": 15629.0}, {"date": "2024-11-04", "close": 2.24, "volume": 23461.0}, {"date": "2024-11-05", "close": 2.28, "volume": 1965.0}, {"date": "2024-11-06", "close": 2.29, "volume": 11828.0}, {"date": "2024-11-07", "close": 2.24, "volume": 60895.0}, {"date": "2024-11-08", "close": 2.265, "volume": 2048.0}, {"date": "2024-11-11", "close": 2.25, "volume": 25467.0}, {"date": "2024-11-12", "close": 2.26, "volume": 3945.0}, {"date": "2024-11-13", "close": 2.2, "volume": 59839.0}, {"date": "2024-11-14", "close": 2.2, "volume": 10374.0}, {"date": "2024-11-15", "close": 2.23, "volume": 16992.0}, {"date": "2024-11-18", "close": 2.3, "volume": 49880.0}, {"date": "2024-11-19", "close": 2.3, "volume": 36014.0}, {"date": "2024-11-20", "close": 2.295, "volume": 13220.0}, {"date": "2024-11-21", "close": 2.295, "volume": 45435.0}, {"date": "2024-11-22", "close": 2.32, "volume": 14750.0}, {"date": "2024-11-25", "close": 2.5295, "volume": 131919.0}, {"date": "2024-11-26", "close": 2.86, "volume": 127707.0}, {"date": "2024-11-27", "close": 2.8, "volume": 119928.0}, {"date": "2024-11-29", "close": 2.8, "volume": 82733.0}, {"date": "2024-12-02", "close": 3.02, "volume": 81882.0}, {"date": "2024-12-03", "close": 3.01, "volume": 99309.0}, {"date": "2024-12-04", "close": 3.0, "volume": 71490.0}, {"date": "2024-12-05", "close": 3.0, "volume": 24235.0}, {"date": "2024-12-06", "close": 3.0, "volume": 62646.0}, {"date": "2024-12-09", "close": 3.07, "volume": 78083.0}, {"date": "2024-12-10", "close": 3.03, "volume": 74243.0}, {"date": "2024-12-11", "close": 3.07, "volume": 28251.0}, {"date": "2024-12-12", "close": 3.07, "volume": 18744.0}, {"date": "2024-12-13", "close": 3.07, "volume": 22269.0}, {"date": "2024-12-16", "close": 3.1, "volume": 27562.0}, {"date": "2024-12-17", "close": 3.12, "volume": 51640.0}, {"date": "2024-12-18", "close": 3.18, "volume": 73689.0}, {"date": "2024-12-19", "close": 3.125, "volume": 38021.0}, {"date": "2024-12-20", "close": 3.1, "volume": 26104.0}, {"date": "2024-12-23", "close": 3.08, "volume": 64971.0}, {"date": "2024-12-24", "close": 3.09, "volume": 15574.0}, {"date": "2024-12-26", "close": 3.0999, "volume": 37107.0}, {"date": "2024-12-27", "close": 3.09, "volume": 34554.0}, {"date": "2024-12-30", "close": 3.1, "volume": 17545.0}, {"date": "2024-12-31", "close": 3.1, "volume": 40588.0}, {"date": "2025-01-02", "close": 3.1, "volume": 13057.0}, {"date": "2025-01-03", "close": 3.13, "volume": 27820.0}, {"date": "2025-01-06", "close": 3.17, "volume": 82169.0}, {"date": "2025-01-07", "close": 3.35, "volume": 206782.0}, {"date": "2025-01-08", "close": 3.56, "volume": 243947.0}, {"date": "2025-01-10", "close": 3.23, "volume": 127547.0}, {"date": "2025-01-13", "close": 3.7, "volume": 204866.0}, {"date": "2025-01-14", "close": 4.0, "volume": 359286.0}, {"date": "2025-01-15", "close": 3.85, "volume": 193965.0}, {"date": "2025-01-16", "close": 3.9, "volume": 127887.0}, {"date": "2025-01-17", "close": 3.91, "volume": 92315.0}, {"date": "2025-01-21", "close": 4.05, "volume": 102451.0}, {"date": "2025-01-22", "close": 3.9902, "volume": 76010.0}, {"date": "2025-01-23", "close": 4.06, "volume": 74081.0}, {"date": "2025-01-24", "close": 4.03, "volume": 133865.0}, {"date": "2025-01-27", "close": 4.2, "volume": 298231.0}, {"date": "2025-01-28", "close": 3.93, "volume": 209853.0}, {"date": "2025-01-29", "close": 3.65, "volume": 168005.0}, {"date": "2025-01-30", "close": 3.8, "volume": 181502.0}, {"date": "2025-01-31", "close": 3.7, "volume": 96780.0}, {"date": "2025-02-03", "close": 3.53, "volume": 267628.0}, {"date": "2025-02-04", "close": 3.32, "volume": 106672.0}, {"date": "2025-02-05", "close": 3.32, "volume": 90144.0}, {"date": "2025-02-06", "close": 3.23, "volume": 62959.0}, {"date": "2025-02-07", "close": 3.12, "volume": 99419.0}, {"date": "2025-02-10", "close": 3.11, "volume": 67919.0}, {"date": "2025-02-11", "close": 3.11, "volume": 21803.0}, {"date": "2025-02-12", "close": 3.03, "volume": 51987.0}, {"date": "2025-02-13", "close": 3.06, "volume": 68344.0}, {"date": "2025-02-14", "close": 3.14, "volume": 31523.0}, {"date": "2025-02-18", "close": 3.08, "volume": 49556.0}, {"date": "2025-02-19", "close": 2.993, "volume": 49733.0}, {"date": "2025-02-20", "close": 2.87, "volume": 65327.0}, {"date": "2025-02-21", "close": 2.68, "volume": 51620.0}, {"date": "2025-02-24", "close": 2.74, "volume": 30213.0}, {"date": "2025-02-25", "close": 2.68, "volume": 65317.0}, {"date": "2025-02-26", "close": 2.7, "volume": 57248.0}, {"date": "2025-02-27", "close": 2.77, "volume": 220854.0}, {"date": "2025-02-28", "close": 3.02, "volume": 300774.0}, {"date": "2025-03-03", "close": 2.91, "volume": 33024.0}, {"date": "2025-03-04", "close": 2.86, "volume": 53937.0}, {"date": "2025-03-05", "close": 2.99, "volume": 59446.0}, {"date": "2025-03-06", "close": 2.81, "volume": 70405.0}, {"date": "2025-03-07", "close": 2.765, "volume": 34995.0}, {"date": "2025-03-10", "close": 2.63, "volume": 62813.0}, {"date": "2025-03-11", "close": 2.6, "volume": 30886.0}, {"date": "2025-03-12", "close": 2.66, "volume": 18824.0}, {"date": "2025-03-13", "close": 2.62, "volume": 7100.0}, {"date": "2025-03-14", "close": 2.65, "volume": 20364.0}, {"date": "2025-03-17", "close": 2.66, "volume": 42208.0}, {"date": "2025-03-18", "close": 2.615, "volume": 21466.0}, {"date": "2025-03-19", "close": 2.6, "volume": 75916.0}, {"date": "2025-03-20", "close": 2.6, "volume": 61661.0}, {"date": "2025-03-21", "close": 2.61, "volume": 21600.0}, {"date": "2025-03-24", "close": 2.7, "volume": 35486.0}, {"date": "2025-03-25", "close": 2.66, "volume": 4432.0}, {"date": "2025-03-26", "close": 2.62, "volume": 29000.0}, {"date": "2025-03-27", "close": 2.66, "volume": 5723.0}, {"date": "2025-03-28", "close": 2.56, "volume": 25356.0}, {"date": "2025-03-31", "close": 2.51, "volume": 39500.0}, {"date": "2025-04-01", "close": 2.5, "volume": 30762.0}, {"date": "2025-04-02", "close": 2.58, "volume": 36774.0}, {"date": "2025-04-03", "close": 2.48, "volume": 21497.0}, {"date": "2025-04-04", "close": 2.52, "volume": 96524.0}, {"date": "2025-04-07", "close": 2.45, "volume": 106040.0}, {"date": "2025-04-08", "close": 2.49, "volume": 32816.0}, {"date": "2025-04-09", "close": 2.54, "volume": 22308.0}, {"date": "2025-04-10", "close": 2.5, "volume": 7062.0}, {"date": "2025-04-11", "close": 2.55, "volume": 4242.0}, {"date": "2025-04-14", "close": 2.58, "volume": 24303.0}, {"date": "2025-04-15", "close": 2.56, "volume": 1832.0}, {"date": "2025-04-16", "close": 2.53, "volume": 11593.0}, {"date": "2025-04-17", "close": 2.57, "volume": 4025.0}, {"date": "2025-04-21", "close": 2.64, "volume": 38301.0}, {"date": "2025-04-22", "close": 2.62, "volume": 5167.0}, {"date": "2025-04-23", "close": 2.67, "volume": 19595.0}, {"date": "2025-04-24", "close": 2.64, "volume": 17693.0}, {"date": "2025-04-25", "close": 2.64, "volume": 5438.0}, {"date": "2025-04-28", "close": 2.64, "volume": 103268.0}, {"date": "2025-04-29", "close": 2.71, "volume": 24278.0}, {"date": "2025-04-30", "close": 2.56, "volume": 56631.0}, {"date": "2025-05-01", "close": 2.62, "volume": 54460.0}, {"date": "2025-05-02", "close": 2.595, "volume": 12631.0}, {"date": "2025-05-05", "close": 2.6, "volume": 30096.0}, {"date": "2025-05-06", "close": 2.59, "volume": 20651.0}, {"date": "2025-05-07", "close": 2.72, "volume": 61868.0}, {"date": "2025-05-08", "close": 2.92, "volume": 44557.0}, {"date": "2025-05-09", "close": 2.95, "volume": 54702.0}, {"date": "2025-05-12", "close": 2.8, "volume": 85415.0}, {"date": "2025-05-13", "close": 2.76, "volume": 14736.0}, {"date": "2025-05-14", "close": 2.83, "volume": 26555.0}, {"date": "2025-05-15", "close": 2.959, "volume": 21965.0}, {"date": "2025-05-16", "close": 2.79, "volume": 50681.0}, {"date": "2025-05-19", "close": 3.1, "volume": 133639.0}, {"date": "2025-05-20", "close": 3.26, "volume": 101697.0}, {"date": "2025-05-21", "close": 3.1111, "volume": 51955.0}, {"date": "2025-05-22", "close": 3.0, "volume": 116393.0}, {"date": "2025-05-23", "close": 3.0, "volume": 48029.0}, {"date": "2025-05-27", "close": 3.07, "volume": 79151.0}, {"date": "2025-05-28", "close": 2.98, "volume": 31581.0}, {"date": "2025-05-29", "close": 3.0, "volume": 39035.0}, {"date": "2025-05-30", "close": 2.985, "volume": 5072.0}, {"date": "2025-06-02", "close": 2.93, "volume": 72443.0}, {"date": "2025-06-03", "close": 3.0, "volume": 13995.0}, {"date": "2025-06-04", "close": 2.94, "volume": 22293.0}, {"date": "2025-06-05", "close": 2.81, "volume": 79081.0}, {"date": "2025-06-06", "close": 3.02, "volume": 66894.0}, {"date": "2025-06-09", "close": 3.125, "volume": 127510.0}, {"date": "2025-06-10", "close": 3.09, "volume": 55181.0}, {"date": "2025-06-11", "close": 3.07, "volume": 39355.0}, {"date": "2025-06-12", "close": 3.07, "volume": 17522.0}, {"date": "2025-06-13", "close": 3.0288, "volume": 17491.0}, {"date": "2025-06-16", "close": 2.9967, "volume": 55501.0}, {"date": "2025-06-17", "close": 2.96, "volume": 20567.0}, {"date": "2025-06-18", "close": 2.9101, "volume": 23514.0}, {"date": "2025-06-20", "close": 2.9, "volume": 19478.0}, {"date": "2025-06-23", "close": 2.985, "volume": 33827.0}, {"date": "2025-06-24", "close": 2.97, "volume": 46836.0}, {"date": "2025-06-25", "close": 3.0, "volume": 16532.0}, {"date": "2025-06-26", "close": 3.015, "volume": 77329.0}, {"date": "2025-06-27", "close": 2.98, "volume": 52091.0}, {"date": "2025-06-30", "close": 3.12, "volume": 91188.0}, {"date": "2025-07-01", "close": 3.12, "volume": 38264.0}, {"date": "2025-07-02", "close": 3.17, "volume": 12793.0}, {"date": "2025-07-03", "close": 3.17, "volume": 21921.0}, {"date": "2025-07-07", "close": 3.29, "volume": 54310.0}, {"date": "2025-07-08", "close": 3.23, "volume": 20543.0}, {"date": "2025-07-09", "close": 3.26, "volume": 46235.0}, {"date": "2025-07-10", "close": 3.15, "volume": 56854.0}, {"date": "2025-07-11", "close": 3.06, "volume": 11362.0}, {"date": "2025-07-14", "close": 3.23, "volume": 101456.0}, {"date": "2025-07-15", "close": 3.15, "volume": 67481.0}, {"date": "2025-07-16", "close": 3.07, "volume": 13317.0}, {"date": "2025-07-17", "close": 3.06, "volume": 43453.0}, {"date": "2025-07-18", "close": 3.04, "volume": 35237.0}, {"date": "2025-07-21", "close": 2.98, "volume": 46086.0}, {"date": "2025-07-22", "close": 3.05, "volume": 43948.0}, {"date": "2025-07-23", "close": 3.01, "volume": 25459.0}, {"date": "2025-07-24", "close": 3.02, "volume": 24936.0}, {"date": "2025-07-25", "close": 3.06, "volume": 25670.0}, {"date": "2025-07-28", "close": 3.0, "volume": 53809.0}, {"date": "2025-07-29", "close": 2.9, "volume": 44729.0}, {"date": "2025-07-30", "close": 2.9, "volume": 39744.0}, {"date": "2025-07-31", "close": 3.07, "volume": 41928.0}, {"date": "2025-08-01", "close": 2.98, "volume": 12473.0}, {"date": "2025-08-04", "close": 3.02, "volume": 28053.0}, {"date": "2025-08-05", "close": 3.07, "volume": 53467.0}, {"date": "2025-08-06", "close": 3.125, "volume": 50014.0}, {"date": "2025-08-07", "close": 3.27, "volume": 167366.0}, {"date": "2025-08-08", "close": 3.39, "volume": 96777.0}, {"date": "2025-08-11", "close": 3.56, "volume": 137605.0}, {"date": "2025-08-12", "close": 3.25, "volume": 74239.0}, {"date": "2025-08-13", "close": 3.42, "volume": 34804.0}, {"date": "2025-08-14", "close": 3.2, "volume": 87991.0}, {"date": "2025-08-15", "close": 3.28, "volume": 23724.0}, {"date": "2025-08-18", "close": 3.26, "volume": 40596.0}, {"date": "2025-08-19", "close": 3.12, "volume": 39292.0}, {"date": "2025-08-20", "close": 3.06, "volume": 47758.0}, {"date": "2025-08-21", "close": 3.14, "volume": 82943.0}, {"date": "2025-08-22", "close": 3.16, "volume": 79153.0}, {"date": "2025-08-25", "close": 3.21, "volume": 107175.0}, {"date": "2025-08-26", "close": 3.32, "volume": 28231.0}, {"date": "2025-08-27", "close": 3.37, "volume": 47867.0}, {"date": "2025-08-28", "close": 3.36, "volume": 31012.0}, {"date": "2025-08-29", "close": 3.42, "volume": 43820.0}, {"date": "2025-09-02", "close": 3.48, "volume": 108668.0}, {"date": "2025-09-03", "close": 3.53, "volume": 94072.0}, {"date": "2025-09-04", "close": 3.49, "volume": 84135.0}, {"date": "2025-09-05", "close": 3.6, "volume": 49174.0}, {"date": "2025-09-08", "close": 3.69, "volume": 69393.0}, {"date": "2025-09-09", "close": 3.9, "volume": 74097.0}, {"date": "2025-09-10", "close": 3.75, "volume": 108119.0}, {"date": "2025-09-11", "close": 3.83, "volume": 108531.0}, {"date": "2025-09-12", "close": 3.81, "volume": 19038.0}, {"date": "2025-09-15", "close": 3.85, "volume": 40888.0}, {"date": "2025-09-16", "close": 3.8601, "volume": 33149.0}, {"date": "2025-09-17", "close": 3.84, "volume": 39755.0}, {"date": "2025-09-18", "close": 3.81, "volume": 112854.0}, {"date": "2025-09-19", "close": 4.09, "volume": 79173.0}, {"date": "2025-09-22", "close": 4.155, "volume": 71915.0}, {"date": "2025-09-23", "close": 4.12, "volume": 32332.0}, {"date": "2025-09-24", "close": 4.06, "volume": 26515.0}, {"date": "2025-09-25", "close": 4.16, "volume": 96850.0}, {"date": "2025-09-26", "close": 4.11, "volume": 29845.0}, {"date": "2025-09-29", "close": 4.25, "volume": 53885.0}, {"date": "2025-09-30", "close": 4.51, "volume": 92238.0}, {"date": "2025-10-01", "close": 4.37, "volume": 90139.0}, {"date": "2025-10-02", "close": 4.4, "volume": 28200.0}, {"date": "2025-10-03", "close": 4.31, "volume": 27767.0}, {"date": "2025-10-06", "close": 4.22, "volume": 89997.0}, {"date": "2025-10-07", "close": 4.13, "volume": 9855.0}, {"date": "2025-10-08", "close": 4.17, "volume": 31926.0}, {"date": "2025-10-09", "close": 3.87, "volume": 144305.0}, {"date": "2025-10-10", "close": 3.78, "volume": 93826.0}, {"date": "2025-10-13", "close": 3.93, "volume": 21077.0}, {"date": "2025-10-14", "close": 3.97, "volume": 28090.0}, {"date": "2025-10-15", "close": 3.87, "volume": 57346.0}, {"date": "2025-10-16", "close": 3.89, "volume": 69472.0}, {"date": "2025-10-17", "close": 3.75, "volume": 50560.0}, {"date": "2025-10-20", "close": 4.0, "volume": 83898.0}, {"date": "2025-10-21", "close": 4.2, "volume": 120548.0}, {"date": "2025-10-22", "close": 4.04, "volume": 38428.0}, {"date": "2025-10-23", "close": 4.21, "volume": 40597.0}, {"date": "2025-10-24", "close": 4.23, "volume": 28654.0}, {"date": "2025-10-27", "close": 4.16, "volume": 128669.0}, {"date": "2025-10-28", "close": 4.2, "volume": 36645.0}, {"date": "2025-10-29", "close": 4.09, "volume": 57494.0}, {"date": "2025-10-30", "close": 4.04, "volume": 83604.0}, {"date": "2025-10-31", "close": 4.165, "volume": 79923.0}, {"date": "2025-11-03", "close": 3.92, "volume": 98268.0}, {"date": "2025-11-04", "close": 3.87, "volume": 71444.0}, {"date": "2025-11-05", "close": 3.96, "volume": 32752.0}, {"date": "2025-11-06", "close": 3.804, "volume": 59510.0}, {"date": "2025-11-07", "close": 3.86, "volume": 31644.0}, {"date": "2025-11-10", "close": 3.92, "volume": 73829.0}, {"date": "2025-11-11", "close": 3.94, "volume": 49178.0}, {"date": "2025-11-12", "close": 3.97, "volume": 84492.0}, {"date": "2025-11-13", "close": 3.866, "volume": 48685.0}, {"date": "2025-11-14", "close": 3.714, "volume": 56405.0}, {"date": "2025-11-17", "close": 3.81, "volume": 79006.0}, {"date": "2025-11-18", "close": 3.68, "volume": 24153.0}, {"date": "2025-11-19", "close": 3.68, "volume": 20566.0}, {"date": "2025-11-20", "close": 3.47, "volume": 80813.0}, {"date": "2025-11-21", "close": 3.82, "volume": 60932.0}, {"date": "2025-11-24", "close": 3.65, "volume": 43298.0}, {"date": "2025-11-25", "close": 3.9, "volume": 102049.0}, {"date": "2025-11-26", "close": 3.74, "volume": 68736.0}, {"date": "2025-11-28", "close": 3.97, "volume": 28153.0}, {"date": "2025-12-01", "close": 3.78, "volume": 48907.0}, {"date": "2025-12-02", "close": 3.87, "volume": 44654.0}, {"date": "2025-12-03", "close": 3.88, "volume": 38995.0}, {"date": "2025-12-04", "close": 4.06, "volume": 183423.0}, {"date": "2025-12-05", "close": 3.89, "volume": 80484.0}, {"date": "2025-12-08", "close": 3.89, "volume": 45062.0}, {"date": "2025-12-09", "close": 4.23, "volume": 1925683.0}, {"date": "2025-12-10", "close": 5.06, "volume": 1300801.0}, {"date": "2025-12-11", "close": 4.96, "volume": 308327.0}, {"date": "2025-12-12", "close": 5.05, "volume": 172574.0}, {"date": "2025-12-15", "close": 5.11, "volume": 194068.0}, {"date": "2025-12-16", "close": 5.14, "volume": 150512.0}, {"date": "2025-12-17", "close": 4.81, "volume": 198949.0}, {"date": "2025-12-18", "close": 5.01, "volume": 101023.0}, {"date": "2025-12-19", "close": 5.07, "volume": 108828.0}, {"date": "2025-12-22", "close": 5.1, "volume": 296127.0}, {"date": "2025-12-23", "close": 5.08, "volume": 121127.0}, {"date": "2025-12-24", "close": 5.05, "volume": 39549.0}, {"date": "2025-12-26", "close": 5.1, "volume": 59655.0}, {"date": "2025-12-29", "close": 5.06, "volume": 168487.0}, {"date": "2025-12-30", "close": 5.03, "volume": 101088.0}, {"date": "2025-12-31", "close": 4.95, "volume": 142705.0}, {"date": "2026-01-02", "close": 4.83, "volume": 185674.0}, {"date": "2026-01-05", "close": 5.22, "volume": 211506.0}, {"date": "2026-01-06", "close": 5.84, "volume": 348361.0}, {"date": "2026-01-07", "close": 5.9, "volume": 244790.0}, {"date": "2026-01-08", "close": 6.41, "volume": 929621.0}, {"date": "2026-01-09", "close": 6.93, "volume": 606073.0}, {"date": "2026-01-12", "close": 7.09, "volume": 679504.0}, {"date": "2026-01-13", "close": 6.56, "volume": 651743.0}, {"date": "2026-01-14", "close": 7.5, "volume": 1070411.0}, {"date": "2026-01-15", "close": 7.68, "volume": 940512.0}, {"date": "2026-01-16", "close": 7.12, "volume": 370532.0}, {"date": "2026-01-20", "close": 6.46, "volume": 822517.0}, {"date": "2026-01-21", "close": 6.49, "volume": 233628.0}, {"date": "2026-01-22", "close": 7.17, "volume": 495629.0}, {"date": "2026-01-23", "close": 6.99, "volume": 409099.0}, {"date": "2026-01-26", "close": 7.33, "volume": 372284.0}, {"date": "2026-01-27", "close": 7.32, "volume": 282168.0}, {"date": "2026-01-28", "close": 7.6, "volume": 381491.0}, {"date": "2026-01-29", "close": 7.24, "volume": 589870.0}, {"date": "2026-01-30", "close": 6.94, "volume": 315001.0}, {"date": "2026-02-02", "close": 6.96, "volume": 233476.0}, {"date": "2026-02-03", "close": 7.3, "volume": 294944.0}, {"date": "2026-02-04", "close": 7.6, "volume": 495938.0}, {"date": "2026-02-05", "close": 6.86, "volume": 358881.0}, {"date": "2026-02-06", "close": 7.11, "volume": 171423.0}, {"date": "2026-02-09", "close": 7.71, "volume": 411025.0}, {"date": "2026-02-10", "close": 7.36, "volume": 453033.0}, {"date": "2026-02-11", "close": 7.45, "volume": 220678.0}, {"date": "2026-02-12", "close": 7.23, "volume": 219041.0}, {"date": "2026-02-13", "close": 7.21, "volume": 156258.0}, {"date": "2026-02-17", "close": 7.46, "volume": 164714.0}, {"date": "2026-02-18", "close": 7.32, "volume": 138247.0}, {"date": "2026-02-19", "close": 7.24, "volume": 99681.0}, {"date": "2026-02-20", "close": 7.32, "volume": 243449.0}, {"date": "2026-02-23", "close": 7.31, "volume": 109950.0}, {"date": "2026-02-24", "close": 7.395, "volume": 825833.0}, {"date": "2026-02-25", "close": 8.42, "volume": 937139.0}, {"date": "2026-02-26", "close": 7.93, "volume": 345841.0}, {"date": "2026-02-27", "close": 7.76, "volume": 210395.0}, {"date": "2026-03-02", "close": 7.63, "volume": 177189.0}, {"date": "2026-03-03", "close": 7.07, "volume": 344178.0}, {"date": "2026-03-04", "close": 7.02, "volume": 559745.0}, {"date": "2026-03-05", "close": 7.12, "volume": 251382.0}, {"date": "2026-03-06", "close": 6.41, "volume": 265626.0}, {"date": "2026-03-09", "close": 6.71, "volume": 354712.0}, {"date": "2026-03-10", "close": 6.84, "volume": 295413.0}, {"date": "2026-03-11", "close": 7.04, "volume": 218430.0}, {"date": "2026-03-12", "close": 6.97, "volume": 199329.0}, {"date": "2026-03-13", "close": 7.17, "volume": 152629.0}, {"date": "2026-03-16", "close": 7.25, "volume": 161762.0}, {"date": "2026-03-17", "close": 7.47, "volume": 244355.0}, {"date": "2026-03-18", "close": 7.31, "volume": 288609.0}, {"date": "2026-03-19", "close": 7.32, "volume": 291471.0}, {"date": "2026-03-20", "close": 7.07, "volume": 179910.0}, {"date": "2026-03-23", "close": 7.2, "volume": 218955.0}, {"date": "2026-03-24", "close": 7.01, "volume": 139954.0}, {"date": "2026-03-25", "close": 7.06, "volume": 211012.0}, {"date": "2026-03-26", "close": 6.9, "volume": 182127.0}, {"date": "2026-03-27", "close": 6.86, "volume": 236331.0}, {"date": "2026-03-30", "close": 6.55, "volume": 243491.0}, {"date": "2026-03-31", "close": 7.07, "volume": 210813.0}, {"date": "2026-04-01", "close": 6.92, "volume": 147384.0}, {"date": "2026-04-02", "close": 6.92, "volume": 168396.0}, {"date": "2026-04-06", "close": 6.83, "volume": 221994.0}, {"date": "2026-04-07", "close": 7.14, "volume": 229350.0}, {"date": "2026-04-08", "close": 7.2, "volume": 348147.0}, {"date": "2026-04-09", "close": 7.35, "volume": 280371.0}, {"date": "2026-04-10", "close": 7.29, "volume": 126155.0}, {"date": "2026-04-13", "close": 7.64, "volume": 364779.0}, {"date": "2026-04-14", "close": 7.83, "volume": 454252.0}, {"date": "2026-04-15", "close": 7.88, "volume": 271630.0}, {"date": "2026-04-16", "close": 7.97, "volume": 492292.0}, {"date": "2026-04-17", "close": 8.03, "volume": 250510.0}, {"date": "2026-04-20", "close": 8.11, "volume": 247998.0}, {"date": "2026-04-21", "close": 7.9, "volume": 158578.0}, {"date": "2026-04-22", "close": 8.08, "volume": 142355.0}, {"date": "2026-04-23", "close": 7.98, "volume": 365764.0}, {"date": "2026-04-24", "close": 8.09, "volume": 285491.0}, {"date": "2026-04-27", "close": 7.91, "volume": 403233.0}, {"date": "2026-04-28", "close": 7.3, "volume": 471382.0}, {"date": "2026-04-29", "close": 7.37, "volume": 248862.0}, {"date": "2026-04-30", "close": 8.34, "volume": 777149.0}, {"date": "2026-05-01", "close": 8.54, "volume": 915283.0}, {"date": "2026-05-04", "close": 7.53, "volume": 1571607.0}, {"date": "2026-05-05", "close": 7.39, "volume": 759965.0}, {"date": "2026-05-06", "close": 7.59, "volume": 401703.0}, {"date": "2026-05-07", "close": 7.85, "volume": 509891.0}, {"date": "2026-05-08", "close": 8.51, "volume": 492868.0}, {"date": "2026-05-11", "close": 10.34, "volume": 4924758.0}, {"date": "2026-05-12", "close": 9.88, "volume": 875853.0}, {"date": "2026-05-13", "close": 9.64, "volume": 775799.0}, {"date": "2026-05-14", "close": 10.41, "volume": 1029230.0}, {"date": "2026-05-15", "close": 10.36, "volume": 901304.0}, {"date": "2026-05-18", "close": 10.03, "volume": 939449.0}, {"date": "2026-05-19", "close": 10.68, "volume": 1005617.0}, {"date": "2026-05-20", "close": 11.18, "volume": 1251708.0}, {"date": "2026-05-21", "close": 10.96, "volume": 731749.0}, {"date": "2026-05-22", "close": 10.04, "volume": 857991.0}, {"date": "2026-05-26", "close": 10.37, "volume": 796507.0}, {"date": "2026-05-27", "close": 10.29, "volume": 371360.0}, {"date": "2026-05-28", "close": 10.13, "volume": 909792.0}, {"date": "2026-05-29", "close": 10.83, "volume": 1455829.0}, {"date": "2026-06-01", "close": 9.665, "volume": 1968308.0}, {"date": "2026-06-02", "close": 8.93, "volume": 1085187.0}, {"date": "2026-06-03", "close": 10.58, "volume": 3237535.0}, {"date": "2026-06-04", "close": 10.29, "volume": 1477027.0}, {"date": "2026-06-05", "close": 9.35, "volume": 1390932.0}, {"date": "2026-06-08", "close": 9.28, "volume": 598282.0}, {"date": "2026-06-09", "close": 9.19, "volume": 767528.0}, {"date": "2026-06-10", "close": 9.24, "volume": 409057.0}, {"date": "2026-06-11", "close": 9.68, "volume": 700809.0}, {"date": "2026-06-12", "close": 9.85, "volume": 857471.0}, {"date": "2026-06-15", "close": 9.67, "volume": 668580.0}, {"date": "2026-06-16", "close": 9.35, "volume": 370039.0}, {"date": "2026-06-17", "close": 9.61, "volume": 482659.0}, {"date": "2026-06-18", "close": 9.78, "volume": 574439.0}, {"date": "2026-06-22", "close": 10.03, "volume": 567927.0}, {"date": "2026-06-23", "close": 9.8, "volume": 612554.0}, {"date": "2026-06-24", "close": 10.05, "volume": 637777.0}, {"date": "2026-06-25", "close": 11.17, "volume": 1061411.0}, {"date": "2026-06-26", "close": 10.88, "volume": 491713.0}, {"date": "2026-06-29", "close": 11.22, "volume": 877825.0}, {"date": "2026-06-30", "close": 12.58, "volume": 2240771.0}, {"date": "2026-07-01", "close": 12.64, "volume": 1105473.0}, {"date": "2026-07-02", "close": 13.23, "volume": 1154552.0}, {"date": "2026-07-06", "close": 13.575, "volume": 1623954.0}, {"date": "2026-07-07", "close": 12.755, "volume": 1077271.0}, {"date": "2026-07-08", "close": 12.78, "volume": 548450.0}, {"date": "2026-07-09", "close": 12.98, "volume": 407443.0}, {"date": "2026-07-10", "close": 12.71, "volume": 640601.0}, {"date": "2026-07-13", "close": 12.18, "volume": 706406.0}, {"date": "2026-07-14", "close": 12.34, "volume": 392074.0}, {"date": "2026-07-15", "close": 12.46, "volume": 669342.0}, {"date": "2026-07-16", "close": 11.88, "volume": 783884.0}, {"date": "2026-07-17", "close": 13.55, "volume": 1103041.0}, {"date": "2026-07-20", "close": 13.47, "volume": 620293.0}, {"date": "2026-07-21", "close": 13.32, "volume": 839000.0}, {"date": "2026-07-22", "close": 13.01, "volume": 666286.0}, {"date": "2026-07-23", "close": 13.24, "volume": 460918.0}, {"date": "2026-07-24", "close": 12.5, "volume": 364658.0}, {"date": "2026-07-27", "close": 12.21, "volume": 503966.0}, {"date": "2026-07-28", "close": 11.55, "volume": 909385.0}, {"date": "2026-07-29", "close": 11.18, "volume": 688894.0}, {"date": "2026-07-30", "close": 11.89, "volume": 606278.0}, {"date": "2026-07-31", "close": 11.79, "volume": 272215.0}, {"date": "2026-08-03", "close": 11.92, "volume": 330490.0}, {"date": "2026-08-04", "close": 13.08, "volume": 582786.0}, {"date": "2026-08-05", "close": 13.26, "volume": 344098.0}, {"date": "2026-08-06", "close": 12.99, "volume": 379646.0}, {"date": "2026-08-07", "close": 13.14, "volume": 297025.0}, {"date": "2026-08-10", "close": 13.6, "volume": 594814.0}, {"date": "2026-08-11", "close": 14.27, "volume": 882981.0}, {"date": "2026-08-12", "close": 13.87, "volume": 500608.0}, {"date": "2026-08-13", "close": 14.5, "volume": 886284.0}, {"date": "2026-08-14", "close": 14.25, "volume": 314755.0}, {"date": "2026-08-17", "close": 14.15, "volume": 445307.0}, {"date": "2026-08-18", "close": 14.26, "volume": 374755.0}, {"date": "2026-08-19", "close": 14.47, "volume": 651995.0}, {"date": "2026-08-20", "close": 14.36, "volume": 349159.0}, {"date": "2026-08-21", "close": 14.92, "volume": 626207.0}, {"date": "2026-08-24", "close": 14.7, "volume": 483894.0}, {"date": "2026-08-25", "close": 14.7, "volume": 495175.0}, {"date": "2026-08-26", "close": 14.96, "volume": 436743.0}, {"date": "2026-08-27", "close": 14.81, "volume": 479879.0}, {"date": "2026-08-28", "close": 14.64, "volume": 475310.0}, {"date": "2026-08-31", "close": 14.11, "volume": 3116164.0}, {"date": "2026-09-01", "close": 13.96, "volume": 465406.0}, {"date": "2026-09-02", "close": 14.33, "volume": 372476.0}, {"date": "2026-09-03", "close": 14.62, "volume": 630232.0}, {"date": "2026-09-04", "close": 15.03, "volume": 752110.0}, {"date": "2026-09-08", "close": 14.84, "volume": 562454.0}, {"date": "2026-09-09", "close": 14.27, "volume": 412378.0}, {"date": "2026-09-10", "close": 14.44, "volume": 457191.0}, {"date": "2026-09-11", "close": 14.43, "volume": 410398.0}, {"date": "2026-09-14", "close": 14.4, "volume": 388023.0}, {"date": "2026-09-15", "close": 14.87, "volume": 412397.0}, {"date": "2026-09-16", "close": 15.04, "volume": 671585.0}, {"date": "2026-09-17", "close": 15.49, "volume": 858879.0}, {"date": "2026-09-18", "close": 15.24, "volume": 624257.0}], "refreshing": true}