{"ticker": "IMPP", "overview": {"cik": "1876581", "ticker": "IMPP", "name": "Imperial Petroleum Inc./Marshall Islands", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "sic": "4412", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427846", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-29", "title": "Foreign material event", "accession": "0001193125-26-407519", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001193125-26-389346", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-374929", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001193125-26-372414", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352028", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326456", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281378", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281038", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281039", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-237038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226347", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-209380", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-192203", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001990", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113883", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113836", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113825", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113756", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0001193125-26-095219", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-053684", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-09", "title": "Foreign material event", "accession": "0001193125-26-042026", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-037796", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-28", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-000539", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMPP", "has_prices": true, "as_of": "2026-07-24", "last": 4.76, "prev_close": 4.86, "change": -0.10000000000000053, "change_pct": -0.020576131687242906, "session_volume": 157202.0, "vwap_5": 4.7339510921240295, "vwap_20": 4.804928443086308, "vwap_60": 5.100578264683721, "vwap_250": 4.555828246168976, "high_52w": 6.35, "low_52w": 3.22, "avg_volume_20": 222396.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-427846", "src": "INSIDERS", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Harry Vafias", "who_key": "Vafias Harry", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 375001.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "CEO files routine paperwork on IMPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876581/000119312526427846/0001193125-26-427846-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001193125-26-361104", "src": "INSIDERS", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Harry Vafias", "who_key": "Vafias Harry", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 450001.01999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "CEO files routine paperwork on IMPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876581/000119312526361104/0001193125-26-361104-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001193125-26-352028", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Anson Funds Management LP moves to a 3.6% passive stake in IMPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-352028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-281378", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Flawless Management Inc.", "who_key": "Flawless Management Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Flawless Management Inc. moves to a 15.7% activist stake in IMPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1328920/0001193125-26-281378-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192404}, {"id": "13DG-0001193125-26-226347", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Anson Funds Management LP moves to a 7.8% passive stake in IMPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226347-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000902664-26-001990", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Empery Asset Management, LP adjusts its stake in IMPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000902664-26-001990-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352028", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Anson Funds Management LP moves to a 3.6% passive stake in IMPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-352028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-281378", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Flawless Management Inc.", "who_key": "Flawless Management Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Flawless Management Inc. moves to a 15.7% activist stake in IMPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1328920/0001193125-26-281378-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192404}, {"id": "13DG-0001193125-26-226347", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Anson Funds Management LP moves to a 7.8% passive stake in IMPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226347-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000902664-26-001990", "src": "13DG", "ticker": "IMPP", "cik": "1876581", "company": "Imperial Petroleum Inc./Marshall Islands", "company_raw": "Imperial Petroleum Inc./Marshall Islands", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Marshall Islands", "headline": "Empery Asset Management, LP adjusts its stake in IMPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000902664-26-001990-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}], "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": "Imperial Petroleum Inc. - 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", "new_value": "Imperial Petroleum Inc./Marshall Islands", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001876581", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001876581", "applied": 1, "detected_at": "2026-10-25T10:19:53.178822"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427846", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-29", "title": "Foreign material event", "accession": "0001193125-26-407519", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "Foreign material event", "accession": "0001193125-26-389346", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-374929", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001193125-26-372414", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352028", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-326456", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281378", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281038", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-281039", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-237038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226347", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-209380", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-192203", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001990", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113883", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113836", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113825", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-113756", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0001193125-26-095219", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-053684", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-09", "title": "Foreign material event", "accession": "0001193125-26-042026", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-037796", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-28", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-000539", "price_sensitive": false}], "performance": {"ticker": "IMPP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-06", "close": 97.7537, "volume": 15996.0}, {"date": "2021-12-07", "close": 61.7804, "volume": 20835.0}, {"date": "2021-12-08", "close": 41.9689, "volume": 19593.0}, {"date": "2021-12-09", "close": 35.3217, "volume": 11042.0}, {"date": "2021-12-10", "close": 34.9307, "volume": 7194.0}, {"date": "2021-12-13", "close": 33.3666, "volume": 2982.0}, {"date": "2021-12-14", "close": 30.1081, "volume": 5013.0}, {"date": "2021-12-15", "close": 27.1104, "volume": 5297.0}, {"date": "2021-12-16", "close": 28.0227, "volume": 2734.0}, {"date": "2021-12-17", "close": 29.536, "volume": 2007.0}, {"date": "2021-12-20", "close": 28.8048, "volume": 594.0}, {"date": "2021-12-21", "close": 27.6317, "volume": 2488.0}, {"date": "2021-12-22", "close": 27.2212, "volume": 1097.0}, {"date": "2021-12-23", "close": 27.5014, "volume": 910.0}, {"date": "2021-12-27", "close": 26.3283, "volume": 787.0}, {"date": "2021-12-28", "close": 27.6317, "volume": 716.0}, {"date": "2021-12-29", "close": 26.8497, "volume": 562.0}, {"date": "2021-12-30", "close": 26.7194, "volume": 585.0}, {"date": "2021-12-31", "close": 27.8924, "volume": 2182.0}, {"date": "2022-01-03", "close": 33.888, "volume": 37918.0}, {"date": "2022-01-04", "close": 29.9778, "volume": 5893.0}, {"date": "2022-01-05", "close": 26.98, "volume": 3010.0}, {"date": "2022-01-06", "close": 28.1531, "volume": 1147.0}, {"date": "2022-01-07", "close": 27.6317, "volume": 785.0}, {"date": "2022-01-10", "close": 26.3283, "volume": 2491.0}, {"date": "2022-01-11", "close": 27.749, "volume": 2107.0}, {"date": "2022-01-12", "close": 26.0677, "volume": 2166.0}, {"date": "2022-01-13", "close": 26.5916, "volume": 690.0}, {"date": "2022-01-14", "close": 25.2856, "volume": 1264.0}, {"date": "2022-01-18", "close": 27.2407, "volume": 823.0}, {"date": "2022-01-19", "close": 24.7643, "volume": 548.0}, {"date": "2022-01-20", "close": 24.1126, "volume": 739.0}, {"date": "2022-01-21", "close": 19.5507, "volume": 5688.0}, {"date": "2022-01-24", "close": 17.9867, "volume": 5516.0}, {"date": "2022-01-25", "close": 17.726, "volume": 1553.0}, {"date": "2022-01-26", "close": 16.944, "volume": 1596.0}, {"date": "2022-01-27", "close": 15.1192, "volume": 499578.0}, {"date": "2022-01-28", "close": 28.4138, "volume": 7012904.0}, {"date": "2022-01-31", "close": 12.7732, "volume": 1991150.0}, {"date": "2022-02-01", "close": 12.184, "volume": 412151.0}, {"date": "2022-02-02", "close": 11.0788, "volume": 238107.0}, {"date": "2022-02-03", "close": 10.1664, "volume": 207811.0}, {"date": "2022-02-04", "close": 9.9057, "volume": 252545.0}, {"date": "2022-02-07", "close": 9.4508, "volume": 151991.0}, {"date": "2022-02-08", "close": 8.6128, "volume": 136015.0}, {"date": "2022-02-09", "close": 8.5971, "volume": 145423.0}, {"date": "2022-02-10", "close": 8.343, "volume": 83498.0}, {"date": "2022-02-11", "close": 8.081, "volume": 115730.0}, {"date": "2022-02-14", "close": 7.9194, "volume": 71349.0}, {"date": "2022-02-15", "close": 7.875, "volume": 49429.0}, {"date": "2022-02-16", "close": 7.4945, "volume": 66051.0}, {"date": "2022-02-17", "close": 6.8428, "volume": 72633.0}, {"date": "2022-02-18", "close": 6.3944, "volume": 74206.0}, {"date": "2022-02-22", "close": 10.4271, "volume": 7606647.0}, {"date": "2022-02-23", "close": 14.7282, "volume": 10866497.0}, {"date": "2022-02-24", "close": 20.4631, "volume": 6922599.0}, {"date": "2022-02-25", "close": 27.371, "volume": 8853123.0}, {"date": "2022-02-28", "close": 30.8902, "volume": 7139517.0}, {"date": "2022-03-01", "close": 19.2901, "volume": 2823512.0}, {"date": "2022-03-02", "close": 26.8497, "volume": 6015892.0}, {"date": "2022-03-03", "close": 28.6744, "volume": 7609887.0}, {"date": "2022-03-04", "close": 44.0543, "volume": 9880781.0}, {"date": "2022-03-07", "close": 97.7537, "volume": 14845482.0}, {"date": "2022-03-08", "close": 55.3938, "volume": 6924640.0}, {"date": "2022-03-09", "close": 65.9512, "volume": 5845016.0}, {"date": "2022-03-10", "close": 65.0388, "volume": 3523672.0}, {"date": "2022-03-11", "close": 47.0521, "volume": 1470044.0}, {"date": "2022-03-14", "close": 44.8364, "volume": 1603175.0}, {"date": "2022-03-15", "close": 35.5824, "volume": 1380316.0}, {"date": "2022-03-16", "close": 26.589, "volume": 2241218.0}, {"date": "2022-03-17", "close": 30.3037, "volume": 4661310.0}, {"date": "2022-03-18", "close": 30.8902, "volume": 2676030.0}, {"date": "2022-03-21", "close": 19.5507, "volume": 6465446.0}, {"date": "2022-03-22", "close": 19.9418, "volume": 2704581.0}, {"date": "2022-03-23", "close": 27.371, "volume": 7768975.0}, {"date": "2022-03-24", "close": 23.3306, "volume": 6524692.0}, {"date": "2022-03-25", "close": 22.4182, "volume": 4352931.0}, {"date": "2022-03-28", "close": 21.8968, "volume": 2218142.0}, {"date": "2022-03-29", "close": 20.0721, "volume": 1995422.0}, {"date": "2022-03-30", "close": 20.8541, "volume": 3469400.0}, {"date": "2022-03-31", "close": 18.8991, "volume": 1633214.0}, {"date": "2022-04-01", "close": 17.2047, "volume": 1758203.0}, {"date": "2022-04-04", "close": 18.8991, "volume": 1805660.0}, {"date": "2022-04-05", "close": 17.726, "volume": 1011259.0}, {"date": "2022-04-06", "close": 17.0743, "volume": 1277944.0}, {"date": "2022-04-07", "close": 15.7709, "volume": 1204883.0}, {"date": "2022-04-08", "close": 16.4226, "volume": 1220830.0}, {"date": "2022-04-11", "close": 14.7282, "volume": 641248.0}, {"date": "2022-04-12", "close": 16.162, "volume": 3191813.0}, {"date": "2022-04-13", "close": 16.6833, "volume": 1292211.0}, {"date": "2022-04-14", "close": 19.0294, "volume": 4033352.0}, {"date": "2022-04-18", "close": 17.726, "volume": 3000670.0}, {"date": "2022-04-19", "close": 16.2923, "volume": 1282229.0}, {"date": "2022-04-20", "close": 16.162, "volume": 896868.0}, {"date": "2022-04-21", "close": 14.4676, "volume": 1664669.0}, {"date": "2022-04-22", "close": 13.9462, "volume": 767694.0}, {"date": "2022-04-25", "close": 12.7484, "volume": 926718.0}, {"date": "2022-04-26", "close": 13.0338, "volume": 987877.0}, {"date": "2022-04-27", "close": 12.4538, "volume": 496205.0}, {"date": "2022-04-28", "close": 13.1642, "volume": 833496.0}, {"date": "2022-04-29", "close": 12.5125, "volume": 685412.0}, {"date": "2022-05-02", "close": 11.4672, "volume": 587656.0}, {"date": "2022-05-03", "close": 11.7318, "volume": 522925.0}, {"date": "2022-05-04", "close": 13.5552, "volume": 1635092.0}, {"date": "2022-05-05", "close": 11.8621, "volume": 1090241.0}, {"date": "2022-05-06", "close": 11.6014, "volume": 524878.0}, {"date": "2022-05-09", "close": 10.3032, "volume": 529295.0}, {"date": "2022-05-10", "close": 9.241, "volume": 518877.0}, {"date": "2022-05-11", "close": 8.9608, "volume": 763162.0}, {"date": "2022-05-12", "close": 8.704, "volume": 504003.0}, {"date": "2022-05-13", "close": 8.7079, "volume": 896349.0}, {"date": "2022-05-16", "close": 9.9709, "volume": 2600039.0}, {"date": "2022-05-17", "close": 6.5234, "volume": 10867097.0}, {"date": "2022-05-18", "close": 6.0477, "volume": 2893877.0}, {"date": "2022-05-19", "close": 5.9343, "volume": 2235830.0}, {"date": "2022-05-20", "close": 5.555, "volume": 2225651.0}, {"date": "2022-05-23", "close": 5.5237, "volume": 2116217.0}, {"date": "2022-05-24", "close": 5.018, "volume": 1396879.0}, {"date": "2022-05-25", "close": 5.0128, "volume": 1055893.0}, {"date": "2022-05-26", "close": 5.1614, "volume": 2183901.0}, {"date": "2022-05-27", "close": 7.1425, "volume": 7788936.0}, {"date": "2022-05-31", "close": 6.7137, "volume": 8695241.0}, {"date": "2022-06-01", "close": 6.3449, "volume": 3303800.0}, {"date": "2022-06-02", "close": 6.8167, "volume": 3429348.0}, {"date": "2022-06-03", "close": 7.2781, "volume": 3408881.0}, {"date": "2022-06-06", "close": 7.0252, "volume": 2694447.0}, {"date": "2022-06-07", "close": 7.69, "volume": 5465745.0}, {"date": "2022-06-08", "close": 9.7754, "volume": 17177399.0}, {"date": "2022-06-09", "close": 10.6877, "volume": 15610567.0}, {"date": "2022-06-10", "close": 11.4958, "volume": 9041312.0}, {"date": "2022-06-13", "close": 10.2576, "volume": 11420498.0}, {"date": "2022-06-14", "close": 8.1162, "volume": 9083921.0}, {"date": "2022-06-15", "close": 7.0917, "volume": 5584999.0}, {"date": "2022-06-16", "close": 7.1034, "volume": 5657573.0}, {"date": "2022-06-17", "close": 7.1165, "volume": 2821497.0}, {"date": "2022-06-21", "close": 7.1686, "volume": 2179720.0}, {"date": "2022-06-22", "close": 6.6707, "volume": 2447250.0}, {"date": "2022-06-23", "close": 6.4126, "volume": 1730791.0}, {"date": "2022-06-24", "close": 6.6733, "volume": 2632388.0}, {"date": "2022-06-27", "close": 6.7776, "volume": 2116657.0}, {"date": "2022-06-28", "close": 6.4882, "volume": 1628681.0}, {"date": "2022-06-29", "close": 6.1259, "volume": 1276054.0}, {"date": "2022-06-30", "close": 5.4755, "volume": 1550904.0}, {"date": "2022-07-01", "close": 5.6502, "volume": 724675.0}, {"date": "2022-07-05", "close": 5.2996, "volume": 920112.0}, {"date": "2022-07-06", "close": 5.3582, "volume": 786615.0}, {"date": "2022-07-07", "close": 5.7427, "volume": 1447672.0}, {"date": "2022-07-08", "close": 5.6045, "volume": 806406.0}, {"date": "2022-07-11", "close": 5.3413, "volume": 616831.0}, {"date": "2022-07-12", "close": 5.3113, "volume": 786289.0}, {"date": "2022-07-13", "close": 5.3361, "volume": 632337.0}, {"date": "2022-07-14", "close": 5.1875, "volume": 527628.0}, {"date": "2022-07-15", "close": 5.2396, "volume": 386409.0}, {"date": "2022-07-18", "close": 5.2748, "volume": 859207.0}, {"date": "2022-07-19", "close": 5.7088, "volume": 2048562.0}, {"date": "2022-07-20", "close": 5.5394, "volume": 764661.0}, {"date": "2022-07-21", "close": 5.3269, "volume": 473563.0}, {"date": "2022-07-22", "close": 5.0897, "volume": 650571.0}, {"date": "2022-07-25", "close": 5.572, "volume": 1356549.0}, {"date": "2022-07-26", "close": 6.3866, "volume": 3447944.0}, {"date": "2022-07-27", "close": 5.7349, "volume": 4954656.0}, {"date": "2022-07-28", "close": 5.4156, "volume": 1488066.0}, {"date": "2022-07-29", "close": 5.4742, "volume": 1385960.0}, {"date": "2022-08-01", "close": 5.2161, "volume": 925132.0}, {"date": "2022-08-02", "close": 5.0962, "volume": 1207597.0}, {"date": "2022-08-03", "close": 5.1145, "volume": 890291.0}, {"date": "2022-08-04", "close": 5.0441, "volume": 933698.0}, {"date": "2022-08-05", "close": 4.9763, "volume": 800165.0}, {"date": "2022-08-08", "close": 5.0076, "volume": 584183.0}, {"date": "2022-08-09", "close": 4.7443, "volume": 868126.0}, {"date": "2022-08-10", "close": 4.8264, "volume": 575347.0}, {"date": "2022-08-11", "close": 4.9177, "volume": 888477.0}, {"date": "2022-08-12", "close": 4.8069, "volume": 721983.0}, {"date": "2022-08-15", "close": 4.7665, "volume": 455579.0}, {"date": "2022-08-16", "close": 4.6075, "volume": 656745.0}, {"date": "2022-08-17", "close": 4.7248, "volume": 1092916.0}, {"date": "2022-08-18", "close": 5.2122, "volume": 3449526.0}, {"date": "2022-08-19", "close": 4.8786, "volume": 1014973.0}, {"date": "2022-08-22", "close": 4.7196, "volume": 949609.0}, {"date": "2022-08-23", "close": 5.2135, "volume": 3246532.0}, {"date": "2022-08-24", "close": 5.4299, "volume": 1998587.0}, {"date": "2022-08-25", "close": 5.1366, "volume": 782245.0}, {"date": "2022-08-26", "close": 5.0702, "volume": 839857.0}, {"date": "2022-08-29", "close": 5.2018, "volume": 1016427.0}, {"date": "2022-08-30", "close": 4.8525, "volume": 718277.0}, {"date": "2022-08-31", "close": 4.7899, "volume": 650222.0}, {"date": "2022-09-01", "close": 4.597, "volume": 555664.0}, {"date": "2022-09-02", "close": 4.8642, "volume": 622185.0}, {"date": "2022-09-06", "close": 4.7834, "volume": 396468.0}, {"date": "2022-09-07", "close": 4.7039, "volume": 426682.0}, {"date": "2022-09-08", "close": 4.6935, "volume": 385638.0}, {"date": "2022-09-09", "close": 4.7091, "volume": 389442.0}, {"date": "2022-09-12", "close": 4.8225, "volume": 337081.0}, {"date": "2022-09-13", "close": 4.7274, "volume": 338738.0}, {"date": "2022-09-14", "close": 4.7704, "volume": 505003.0}, {"date": "2022-09-15", "close": 4.6765, "volume": 451262.0}, {"date": "2022-09-16", "close": 4.5866, "volume": 286289.0}, {"date": "2022-09-19", "close": 4.438, "volume": 336814.0}, {"date": "2022-09-20", "close": 4.3298, "volume": 384071.0}, {"date": "2022-09-21", "close": 4.0666, "volume": 480474.0}, {"date": "2022-09-22", "close": 3.7694, "volume": 590978.0}, {"date": "2022-09-23", "close": 3.4813, "volume": 464828.0}, {"date": "2022-09-26", "close": 3.8893, "volume": 395783.0}, {"date": "2022-09-27", "close": 3.9519, "volume": 274584.0}, {"date": "2022-09-28", "close": 4.1448, "volume": 248625.0}, {"date": "2022-09-29", "close": 4.0705, "volume": 287976.0}, {"date": "2022-09-30", "close": 4.236, "volume": 171874.0}, {"date": "2022-10-03", "close": 4.455, "volume": 559834.0}, {"date": "2022-10-04", "close": 5.1223, "volume": 1727006.0}, {"date": "2022-10-05", "close": 5.2657, "volume": 1393122.0}, {"date": "2022-10-06", "close": 5.1484, "volume": 501029.0}, {"date": "2022-10-07", "close": 5.3139, "volume": 727053.0}, {"date": "2022-10-10", "close": 5.0311, "volume": 346892.0}, {"date": "2022-10-11", "close": 4.8225, "volume": 312534.0}, {"date": "2022-10-12", "close": 4.713, "volume": 233113.0}, {"date": "2022-10-13", "close": 4.9398, "volume": 362603.0}, {"date": "2022-10-14", "close": 4.9346, "volume": 169511.0}, {"date": "2022-10-17", "close": 4.902, "volume": 177199.0}, {"date": "2022-10-18", "close": 4.9098, "volume": 166534.0}, {"date": "2022-10-19", "close": 4.7391, "volume": 274549.0}, {"date": "2022-10-20", "close": 4.9294, "volume": 250139.0}, {"date": "2022-10-21", "close": 5.6958, "volume": 1208084.0}, {"date": "2022-10-24", "close": 5.8392, "volume": 2245343.0}, {"date": "2022-10-25", "close": 5.4221, "volume": 795857.0}, {"date": "2022-10-26", "close": 5.3908, "volume": 636243.0}, {"date": "2022-10-27", "close": 5.4038, "volume": 469810.0}, {"date": "2022-10-28", "close": 5.2865, "volume": 251613.0}, {"date": "2022-10-31", "close": 5.293, "volume": 282888.0}, {"date": "2022-11-01", "close": 5.1223, "volume": 441978.0}, {"date": "2022-11-02", "close": 5.4325, "volume": 559764.0}, {"date": "2022-11-03", "close": 5.469, "volume": 292492.0}, {"date": "2022-11-04", "close": 5.3608, "volume": 332483.0}, {"date": "2022-11-07", "close": 5.7205, "volume": 635700.0}, {"date": "2022-11-08", "close": 5.6059, "volume": 679567.0}, {"date": "2022-11-09", "close": 5.2135, "volume": 460835.0}, {"date": "2022-11-10", "close": 5.5394, "volume": 225230.0}, {"date": "2022-11-11", "close": 5.6436, "volume": 259095.0}, {"date": "2022-11-14", "close": 5.3765, "volume": 308543.0}, {"date": "2022-11-15", "close": 5.4742, "volume": 391569.0}, {"date": "2022-11-16", "close": 5.3895, "volume": 159701.0}, {"date": "2022-11-17", "close": 4.9789, "volume": 450451.0}, {"date": "2022-11-18", "close": 4.8551, "volume": 194417.0}, {"date": "2022-11-21", "close": 4.5918, "volume": 474270.0}, {"date": "2022-11-22", "close": 4.6583, "volume": 220144.0}, {"date": "2022-11-23", "close": 4.6948, "volume": 153832.0}, {"date": "2022-11-25", "close": 4.7189, "volume": 96502.0}, {"date": "2022-11-28", "close": 4.5514, "volume": 226500.0}, {"date": "2022-11-29", "close": 4.4328, "volume": 187368.0}, {"date": "2022-11-30", "close": 4.644, "volume": 470690.0}, {"date": "2022-12-01", "close": 4.5332, "volume": 210634.0}, {"date": "2022-12-02", "close": 4.6296, "volume": 134735.0}, {"date": "2022-12-05", "close": 4.4159, "volume": 228791.0}, {"date": "2022-12-06", "close": 4.236, "volume": 160667.0}, {"date": "2022-12-07", "close": 4.3729, "volume": 217206.0}, {"date": "2022-12-08", "close": 4.107, "volume": 180564.0}, {"date": "2022-12-09", "close": 4.2243, "volume": 109316.0}, {"date": "2022-12-12", "close": 4.1017, "volume": 134317.0}, {"date": "2022-12-13", "close": 3.9636, "volume": 177479.0}, {"date": "2022-12-14", "close": 3.8541, "volume": 166016.0}, {"date": "2022-12-15", "close": 3.7225, "volume": 187345.0}, {"date": "2022-12-16", "close": 3.8424, "volume": 240135.0}, {"date": "2022-12-19", "close": 3.7029, "volume": 217313.0}, {"date": "2022-12-20", "close": 3.6325, "volume": 124483.0}, {"date": "2022-12-21", "close": 3.7798, "volume": 160880.0}, {"date": "2022-12-22", "close": 3.6443, "volume": 189081.0}, {"date": "2022-12-23", "close": 3.5765, "volume": 168560.0}, {"date": "2022-12-27", "close": 3.3223, "volume": 307741.0}, {"date": "2022-12-28", "close": 3.248, "volume": 326818.0}, {"date": "2022-12-29", "close": 3.1542, "volume": 467310.0}, {"date": "2022-12-30", "close": 3.1425, "volume": 307705.0}, {"date": "2023-01-03", "close": 3.1281, "volume": 215849.0}, {"date": "2023-01-04", "close": 3.1555, "volume": 270293.0}, {"date": "2023-01-05", "close": 3.1803, "volume": 276525.0}, {"date": "2023-01-06", "close": 3.1803, "volume": 263913.0}, {"date": "2023-01-09", "close": 3.3627, "volume": 448209.0}, {"date": "2023-01-10", "close": 3.467, "volume": 243564.0}, {"date": "2023-01-11", "close": 3.4331, "volume": 260813.0}, {"date": "2023-01-12", "close": 3.48, "volume": 395780.0}, {"date": "2023-01-13", "close": 3.4931, "volume": 328915.0}, {"date": "2023-01-17", "close": 3.7537, "volume": 486094.0}, {"date": "2023-01-18", "close": 3.6364, "volume": 383189.0}, {"date": "2023-01-19", "close": 3.5178, "volume": 303760.0}, {"date": "2023-01-20", "close": 3.656, "volume": 322068.0}, {"date": "2023-01-23", "close": 3.7798, "volume": 483969.0}, {"date": "2023-01-24", "close": 3.6495, "volume": 260981.0}, {"date": "2023-01-25", "close": 3.5426, "volume": 216064.0}, {"date": "2023-01-26", "close": 3.6039, "volume": 262265.0}, {"date": "2023-01-27", "close": 3.583, "volume": 190493.0}, {"date": "2023-01-30", "close": 3.4787, "volume": 188834.0}, {"date": "2023-01-31", "close": 3.3901, "volume": 279404.0}, {"date": "2023-02-01", "close": 3.351, "volume": 264430.0}, {"date": "2023-02-02", "close": 3.2858, "volume": 470438.0}, {"date": "2023-02-03", "close": 3.2207, "volume": 296057.0}, {"date": "2023-02-06", "close": 3.2585, "volume": 362161.0}, {"date": "2023-02-07", "close": 3.1933, "volume": 286745.0}, {"date": "2023-02-08", "close": 3.5452, "volume": 811198.0}, {"date": "2023-02-09", "close": 3.2389, "volume": 252512.0}, {"date": "2023-02-10", "close": 3.407, "volume": 417883.0}, {"date": "2023-02-13", "close": 4.6596, "volume": 1942196.0}, {"date": "2023-02-14", "close": 4.6309, "volume": 1097326.0}, {"date": "2023-02-15", "close": 3.5713, "volume": 2592738.0}, {"date": "2023-02-16", "close": 3.2845, "volume": 1071558.0}, {"date": "2023-02-17", "close": 3.1477, "volume": 761227.0}, {"date": "2023-02-21", "close": 2.8753, "volume": 948723.0}, {"date": "2023-02-22", "close": 2.8153, "volume": 467225.0}, {"date": "2023-02-23", "close": 2.7332, "volume": 460264.0}, {"date": "2023-02-24", "close": 2.6811, "volume": 413155.0}, {"date": "2023-02-27", "close": 2.6068, "volume": 519270.0}, {"date": "2023-02-28", "close": 2.595, "volume": 333870.0}, {"date": "2023-03-01", "close": 2.5885, "volume": 345546.0}, {"date": "2023-03-02", "close": 2.5559, "volume": 464315.0}, {"date": "2023-03-03", "close": 2.6068, "volume": 544604.0}, {"date": "2023-03-06", "close": 2.4829, "volume": 424779.0}, {"date": "2023-03-07", "close": 2.4517, "volume": 314234.0}, {"date": "2023-03-08", "close": 2.393, "volume": 539656.0}, {"date": "2023-03-09", "close": 2.2966, "volume": 284418.0}, {"date": "2023-03-10", "close": 2.2158, "volume": 581731.0}, {"date": "2023-03-13", "close": 2.1701, "volume": 749244.0}, {"date": "2023-03-14", "close": 2.2027, "volume": 1411943.0}, {"date": "2023-03-15", "close": 2.0763, "volume": 509517.0}, {"date": "2023-03-16", "close": 2.1024, "volume": 291761.0}, {"date": "2023-03-17", "close": 2.0854, "volume": 273358.0}, {"date": "2023-03-20", "close": 2.0828, "volume": 220346.0}, {"date": "2023-03-21", "close": 2.2158, "volume": 209901.0}, {"date": "2023-03-22", "close": 2.3005, "volume": 357471.0}, {"date": "2023-03-23", "close": 2.148, "volume": 215988.0}, {"date": "2023-03-24", "close": 2.2158, "volume": 162074.0}, {"date": "2023-03-27", "close": 2.728, "volume": 3982372.0}, {"date": "2023-03-28", "close": 2.5429, "volume": 1333737.0}, {"date": "2023-03-29", "close": 2.5233, "volume": 616879.0}, {"date": "2023-03-30", "close": 2.393, "volume": 505821.0}, {"date": "2023-03-31", "close": 2.5233, "volume": 439702.0}, {"date": "2023-04-03", "close": 2.6915, "volume": 3474172.0}, {"date": "2023-04-04", "close": 2.625, "volume": 856901.0}, {"date": "2023-04-05", "close": 2.5546, "volume": 381417.0}, {"date": "2023-04-06", "close": 2.7501, "volume": 637051.0}, {"date": "2023-04-10", "close": 2.7436, "volume": 260400.0}, {"date": "2023-04-11", "close": 2.8101, "volume": 641619.0}, {"date": "2023-04-12", "close": 2.9222, "volume": 541043.0}, {"date": "2023-04-13", "close": 2.8414, "volume": 675507.0}, {"date": "2023-04-14", "close": 2.5181, "volume": 1001371.0}, {"date": "2023-04-17", "close": 2.5273, "volume": 337726.0}, {"date": "2023-04-18", "close": 2.655, "volume": 323800.0}, {"date": "2023-04-19", "close": 2.5442, "volume": 254618.0}, {"date": "2023-04-20", "close": 2.5481, "volume": 170295.0}, {"date": "2023-04-21", "close": 2.5989, "volume": 169965.0}, {"date": "2023-04-24", "close": 2.6002, "volume": 152549.0}, {"date": "2023-04-25", "close": 2.5937, "volume": 259397.0}, {"date": "2023-04-26", "close": 2.1858, "volume": 1153474.0}, {"date": "2023-04-27", "close": 2.191, "volume": 427782.0}, {"date": "2023-04-28", "close": 2.3028, "volume": 768527.0}, {"date": "2023-05-01", "close": 2.2246, "volume": 443577.0}, {"date": "2023-05-02", "close": 1.9378, "volume": 828357.0}, {"date": "2023-05-03", "close": 1.8683, "volume": 423133.0}, {"date": "2023-05-04", "close": 1.8596, "volume": 564786.0}, {"date": "2023-05-05", "close": 2.0855, "volume": 837752.0}, {"date": "2023-05-08", "close": 2.7112, "volume": 10630660.0}, {"date": "2023-05-09", "close": 2.5982, "volume": 1221344.0}, {"date": "2023-05-10", "close": 3.0153, "volume": 2195999.0}, {"date": "2023-05-11", "close": 2.7372, "volume": 1285791.0}, {"date": "2023-05-12", "close": 2.9719, "volume": 686008.0}, {"date": "2023-05-15", "close": 3.024, "volume": 589068.0}, {"date": "2023-05-16", "close": 3.3194, "volume": 1403859.0}, {"date": "2023-05-17", "close": 3.2152, "volume": 1076621.0}, {"date": "2023-05-18", "close": 3.0674, "volume": 721168.0}, {"date": "2023-05-19", "close": 3.0066, "volume": 565039.0}, {"date": "2023-05-22", "close": 3.3455, "volume": 921269.0}, {"date": "2023-05-23", "close": 3.2412, "volume": 431984.0}, {"date": "2023-05-24", "close": 3.2065, "volume": 356417.0}, {"date": "2023-05-25", "close": 2.9979, "volume": 502638.0}, {"date": "2023-05-26", "close": 3.0414, "volume": 281406.0}, {"date": "2023-05-30", "close": 2.9458, "volume": 367276.0}, {"date": "2023-05-31", "close": 2.911, "volume": 316642.0}, {"date": "2023-06-01", "close": 3.0066, "volume": 276706.0}, {"date": "2023-06-02", "close": 3.2152, "volume": 442134.0}, {"date": "2023-06-05", "close": 3.1109, "volume": 608313.0}, {"date": "2023-06-06", "close": 3.3368, "volume": 361013.0}, {"date": "2023-06-07", "close": 3.4759, "volume": 834773.0}, {"date": "2023-06-08", "close": 3.4411, "volume": 422516.0}, {"date": "2023-06-09", "close": 3.528, "volume": 432718.0}, {"date": "2023-06-12", "close": 3.7105, "volume": 558914.0}, {"date": "2023-06-13", "close": 3.8061, "volume": 480621.0}, {"date": "2023-06-14", "close": 3.4585, "volume": 728246.0}, {"date": "2023-06-15", "close": 3.6844, "volume": 466687.0}, {"date": "2023-06-16", "close": 3.7539, "volume": 748862.0}, {"date": "2023-06-20", "close": 3.7539, "volume": 352179.0}, {"date": "2023-06-21", "close": 3.78, "volume": 415894.0}, {"date": "2023-06-22", "close": 3.85, "volume": 515367.0}, {"date": "2023-06-23", "close": 3.315, "volume": 1083150.0}, {"date": "2023-06-26", "close": 3.21, "volume": 409385.0}, {"date": "2023-06-27", "close": 3.13, "volume": 663082.0}, {"date": "2023-06-28", "close": 3.16, "volume": 542394.0}, {"date": "2023-06-29", "close": 2.9, "volume": 590693.0}, {"date": "2023-06-30", "close": 3.08, "volume": 454063.0}, {"date": "2023-07-03", "close": 3.3, "volume": 232914.0}, {"date": "2023-07-05", "close": 3.29, "volume": 271681.0}, {"date": "2023-07-06", "close": 3.06, "volume": 357199.0}, {"date": "2023-07-07", "close": 2.87, "volume": 1571545.0}, {"date": "2023-07-10", "close": 2.94, "volume": 472344.0}, {"date": "2023-07-11", "close": 3.09, "volume": 669612.0}, {"date": "2023-07-12", "close": 3.05, "volume": 397857.0}, {"date": "2023-07-13", "close": 3.06, "volume": 445564.0}, {"date": "2023-07-14", "close": 2.97, "volume": 421765.0}, {"date": "2023-07-17", "close": 2.72, "volume": 1033305.0}, {"date": "2023-07-18", "close": 2.655, "volume": 533695.0}, {"date": "2023-07-19", "close": 2.72, "volume": 680627.0}, {"date": "2023-07-20", "close": 2.71, "volume": 544842.0}, {"date": "2023-07-21", "close": 2.72, "volume": 264856.0}, {"date": "2023-07-24", "close": 2.72, "volume": 433139.0}, {"date": "2023-07-25", "close": 2.71, "volume": 540009.0}, {"date": "2023-07-26", "close": 2.71, "volume": 211257.0}, {"date": "2023-07-27", "close": 2.65, "volume": 363733.0}, {"date": "2023-07-28", "close": 2.7, "volume": 355253.0}, {"date": "2023-07-31", "close": 2.83, "volume": 543145.0}, {"date": "2023-08-01", "close": 2.87, "volume": 316710.0}, {"date": "2023-08-02", "close": 2.82, "volume": 211869.0}, {"date": "2023-08-03", "close": 2.82, "volume": 191853.0}, {"date": "2023-08-04", "close": 2.84, "volume": 566930.0}, {"date": "2023-08-07", "close": 2.82, "volume": 370390.0}, {"date": "2023-08-08", "close": 3.05, "volume": 942817.0}, {"date": "2023-08-09", "close": 3.04, "volume": 641681.0}, {"date": "2023-08-10", "close": 2.535, "volume": 1924141.0}, {"date": "2023-08-11", "close": 1.63, "volume": 6747681.0}, {"date": "2023-08-14", "close": 1.52, "volume": 2364293.0}, {"date": "2023-08-15", "close": 1.4, "volume": 1474502.0}, {"date": "2023-08-16", "close": 1.36, "volume": 1028073.0}, {"date": "2023-08-17", "close": 1.21, "volume": 2722007.0}, {"date": "2023-08-18", "close": 1.32, "volume": 1660524.0}, {"date": "2023-08-21", "close": 1.3, "volume": 1802624.0}, {"date": "2023-08-22", "close": 1.26, "volume": 590823.0}, {"date": "2023-08-23", "close": 1.33, "volume": 459434.0}, {"date": "2023-08-24", "close": 1.29, "volume": 329620.0}, {"date": "2023-08-25", "close": 1.3, "volume": 267034.0}, {"date": "2023-08-28", "close": 1.32, "volume": 392695.0}, {"date": "2023-08-29", "close": 1.35, "volume": 421800.0}, {"date": "2023-08-30", "close": 1.35, "volume": 572733.0}, {"date": "2023-08-31", "close": 1.35, "volume": 408479.0}, {"date": "2023-09-01", "close": 1.47, "volume": 1451856.0}, {"date": "2023-09-05", "close": 1.44, "volume": 1226546.0}, {"date": "2023-09-06", "close": 1.37, "volume": 426927.0}, {"date": "2023-09-07", "close": 1.43, "volume": 2542096.0}, {"date": "2023-09-08", "close": 1.44, "volume": 655486.0}, {"date": "2023-09-11", "close": 1.36, "volume": 771331.0}, {"date": "2023-09-12", "close": 1.39, "volume": 837457.0}, {"date": "2023-09-13", "close": 1.34, "volume": 850558.0}, {"date": "2023-09-14", "close": 1.36, "volume": 499975.0}, {"date": "2023-09-15", "close": 1.37, "volume": 347925.0}, {"date": "2023-09-18", "close": 1.36, "volume": 407399.0}, {"date": "2023-09-19", "close": 1.46, "volume": 857735.0}, {"date": "2023-09-20", "close": 1.47, "volume": 729506.0}, {"date": "2023-09-21", "close": 1.48, "volume": 1331802.0}, {"date": "2023-09-22", "close": 1.51, "volume": 362908.0}, {"date": "2023-09-25", "close": 1.5, "volume": 611738.0}, {"date": "2023-09-26", "close": 1.53, "volume": 727546.0}, {"date": "2023-09-27", "close": 1.51, "volume": 1084172.0}, {"date": "2023-09-28", "close": 1.54, "volume": 851775.0}, {"date": "2023-09-29", "close": 1.58, "volume": 672186.0}, {"date": "2023-10-02", "close": 1.64, "volume": 1023217.0}, {"date": "2023-10-03", "close": 1.67, "volume": 443403.0}, {"date": "2023-10-04", "close": 1.63, "volume": 730505.0}, {"date": "2023-10-05", "close": 1.66, "volume": 548874.0}, {"date": "2023-10-06", "close": 1.65, "volume": 558874.0}, {"date": "2023-10-09", "close": 1.84, "volume": 2522973.0}, {"date": "2023-10-10", "close": 1.82, "volume": 1455480.0}, {"date": "2023-10-11", "close": 1.81, "volume": 1125780.0}, {"date": "2023-10-12", "close": 1.8, "volume": 871392.0}, {"date": "2023-10-13", "close": 1.86, "volume": 966864.0}, {"date": "2023-10-16", "close": 1.92, "volume": 904327.0}, {"date": "2023-10-17", "close": 1.88, "volume": 835597.0}, {"date": "2023-10-18", "close": 1.86, "volume": 1007976.0}, {"date": "2023-10-19", "close": 1.59, "volume": 1672389.0}, {"date": "2023-10-20", "close": 1.72, "volume": 812181.0}, {"date": "2023-10-23", "close": 1.61, "volume": 886437.0}, {"date": "2023-10-24", "close": 1.6, "volume": 713112.0}, {"date": "2023-10-25", "close": 1.59, "volume": 1369283.0}, {"date": "2023-10-26", "close": 1.63, "volume": 441795.0}, {"date": "2023-10-27", "close": 1.58, "volume": 351219.0}, {"date": "2023-10-30", "close": 1.6, "volume": 602204.0}, {"date": "2023-10-31", "close": 1.67, "volume": 676057.0}, {"date": "2023-11-01", "close": 1.69, "volume": 212156.0}, {"date": "2023-11-02", "close": 1.72, "volume": 360784.0}, {"date": "2023-11-03", "close": 1.73, "volume": 417923.0}, {"date": "2023-11-06", "close": 1.63, "volume": 1483872.0}, {"date": "2023-11-07", "close": 1.61, "volume": 478623.0}, {"date": "2023-11-08", "close": 1.62, "volume": 330734.0}, {"date": "2023-11-09", "close": 1.6, "volume": 291948.0}, {"date": "2023-11-10", "close": 1.66, "volume": 485728.0}, {"date": "2023-11-13", "close": 1.64, "volume": 329600.0}, {"date": "2023-11-14", "close": 1.64, "volume": 339858.0}, {"date": "2023-11-15", "close": 1.53, "volume": 1007776.0}, {"date": "2023-11-16", "close": 1.57, "volume": 569640.0}, {"date": "2023-11-17", "close": 1.56, "volume": 183896.0}, {"date": "2023-11-20", "close": 1.51, "volume": 573800.0}, {"date": "2023-11-21", "close": 1.49, "volume": 607247.0}, {"date": "2023-11-22", "close": 1.57, "volume": 341196.0}, {"date": "2023-11-24", "close": 1.59, "volume": 289013.0}, {"date": "2023-11-27", "close": 1.65, "volume": 447672.0}, {"date": "2023-11-28", "close": 1.61, "volume": 298113.0}, {"date": "2023-11-29", "close": 1.66, "volume": 354373.0}, {"date": "2023-11-30", "close": 1.66, "volume": 537509.0}, {"date": "2023-12-01", "close": 1.72, "volume": 496688.0}, {"date": "2023-12-04", "close": 1.72, "volume": 496631.0}, {"date": "2023-12-05", "close": 1.75, "volume": 224897.0}, {"date": "2023-12-06", "close": 1.74, "volume": 504863.0}, {"date": "2023-12-07", "close": 1.78, "volume": 384857.0}, {"date": "2023-12-08", "close": 1.84, "volume": 473420.0}, {"date": "2023-12-11", "close": 1.84, "volume": 580810.0}, {"date": "2023-12-12", "close": 2.04, "volume": 1410809.0}, {"date": "2023-12-13", "close": 2.17, "volume": 1074558.0}, {"date": "2023-12-14", "close": 2.14, "volume": 924427.0}, {"date": "2023-12-15", "close": 2.14, "volume": 481167.0}, {"date": "2023-12-18", "close": 2.33, "volume": 1699398.0}, {"date": "2023-12-19", "close": 2.24, "volume": 769490.0}, {"date": "2023-12-20", "close": 2.4, "volume": 1301299.0}, {"date": "2023-12-21", "close": 2.49, "volume": 957266.0}, {"date": "2023-12-22", "close": 2.81, "volume": 1706336.0}, {"date": "2023-12-26", "close": 2.86, "volume": 989841.0}, {"date": "2023-12-27", "close": 2.79, "volume": 621339.0}, {"date": "2023-12-28", "close": 2.69, "volume": 485184.0}, {"date": "2023-12-29", "close": 2.64, "volume": 1153566.0}, {"date": "2024-01-02", "close": 2.74, "volume": 1113063.0}, {"date": "2024-01-03", "close": 2.82, "volume": 1087647.0}, {"date": "2024-01-04", "close": 2.89, "volume": 727403.0}, {"date": "2024-01-05", "close": 2.86, "volume": 644607.0}, {"date": "2024-01-08", "close": 2.9, "volume": 692059.0}, {"date": "2024-01-09", "close": 3.13, "volume": 1153093.0}, {"date": "2024-01-10", "close": 3.0, "volume": 644319.0}, {"date": "2024-01-11", "close": 2.97, "volume": 438550.0}, {"date": "2024-01-12", "close": 2.96, "volume": 720146.0}, {"date": "2024-01-16", "close": 3.02, "volume": 744720.0}, {"date": "2024-01-17", "close": 3.05, "volume": 579925.0}, {"date": "2024-01-18", "close": 3.33, "volume": 1381315.0}, {"date": "2024-01-19", "close": 3.18, "volume": 565498.0}, {"date": "2024-01-22", "close": 3.22, "volume": 700895.0}, {"date": "2024-01-23", "close": 3.2, "volume": 310876.0}, {"date": "2024-01-24", "close": 3.57, "volume": 1181445.0}, {"date": "2024-01-25", "close": 3.41, "volume": 970063.0}, {"date": "2024-01-26", "close": 3.37, "volume": 697068.0}, {"date": "2024-01-29", "close": 3.37, "volume": 532672.0}, {"date": "2024-01-30", "close": 3.46, "volume": 695014.0}, {"date": "2024-01-31", "close": 3.4, "volume": 455721.0}, {"date": "2024-02-01", "close": 3.32, "volume": 1106726.0}, {"date": "2024-02-02", "close": 3.045, "volume": 1004618.0}, {"date": "2024-02-05", "close": 3.03, "volume": 416945.0}, {"date": "2024-02-06", "close": 3.15, "volume": 605362.0}, {"date": "2024-02-07", "close": 3.03, "volume": 517449.0}, {"date": "2024-02-08", "close": 2.99, "volume": 316985.0}, {"date": "2024-02-09", "close": 3.09, "volume": 237816.0}, {"date": "2024-02-12", "close": 3.26, "volume": 382871.0}, {"date": "2024-02-13", "close": 3.14, "volume": 534432.0}, {"date": "2024-02-14", "close": 3.19, "volume": 345136.0}, {"date": "2024-02-15", "close": 3.25, "volume": 214560.0}, {"date": "2024-02-16", "close": 3.22, "volume": 422167.0}, {"date": "2024-02-20", "close": 3.05, "volume": 552149.0}, {"date": "2024-02-21", "close": 3.01, "volume": 307562.0}, {"date": "2024-02-22", "close": 2.87, "volume": 434810.0}, {"date": "2024-02-23", "close": 2.87, "volume": 400002.0}, {"date": "2024-02-26", "close": 3.06, "volume": 478252.0}, {"date": "2024-02-27", "close": 3.09, "volume": 515318.0}, {"date": "2024-02-28", "close": 3.19, "volume": 489340.0}, {"date": "2024-02-29", "close": 3.13, "volume": 345003.0}, {"date": "2024-03-01", "close": 3.03, "volume": 398487.0}, {"date": "2024-03-04", "close": 3.01, "volume": 488560.0}, {"date": "2024-03-05", "close": 2.94, "volume": 266325.0}, {"date": "2024-03-06", "close": 2.99, "volume": 499672.0}, {"date": "2024-03-07", "close": 3.14, "volume": 883848.0}, {"date": "2024-03-08", "close": 3.1, "volume": 290983.0}, {"date": "2024-03-11", "close": 3.1, "volume": 137399.0}, {"date": "2024-03-12", "close": 3.16, "volume": 392739.0}, {"date": "2024-03-13", "close": 3.4, "volume": 767600.0}, {"date": "2024-03-14", "close": 3.18, "volume": 621165.0}, {"date": "2024-03-15", "close": 3.09, "volume": 332564.0}, {"date": "2024-03-18", "close": 3.0, "volume": 275957.0}, {"date": "2024-03-19", "close": 3.03, "volume": 291689.0}, {"date": "2024-03-20", "close": 3.11, "volume": 193320.0}, {"date": "2024-03-21", "close": 3.14, "volume": 202702.0}, {"date": "2024-03-22", "close": 3.1, "volume": 91460.0}, {"date": "2024-03-25", "close": 3.03, "volume": 351373.0}, {"date": "2024-03-26", "close": 3.0, "volume": 135725.0}, {"date": "2024-03-27", "close": 3.1, "volume": 248945.0}, {"date": "2024-03-28", "close": 3.13, "volume": 327729.0}, {"date": "2024-04-01", "close": 3.23, "volume": 580100.0}, {"date": "2024-04-02", "close": 3.46, "volume": 790105.0}, {"date": "2024-04-03", "close": 3.41, "volume": 586947.0}, {"date": "2024-04-04", "close": 3.28, "volume": 429437.0}, {"date": "2024-04-05", "close": 3.68, "volume": 1278627.0}, {"date": "2024-04-08", "close": 3.63, "volume": 2018595.0}, {"date": "2024-04-09", "close": 3.4, "volume": 798849.0}, {"date": "2024-04-10", "close": 3.56, "volume": 498216.0}, {"date": "2024-04-11", "close": 3.75, "volume": 637306.0}, {"date": "2024-04-12", "close": 3.6, "volume": 3014920.0}, {"date": "2024-04-15", "close": 3.39, "volume": 1091568.0}, {"date": "2024-04-16", "close": 3.32, "volume": 771882.0}, {"date": "2024-04-17", "close": 3.27, "volume": 289855.0}, {"date": "2024-04-18", "close": 3.2, "volume": 308851.0}, {"date": "2024-04-19", "close": 3.36, "volume": 549799.0}, {"date": "2024-04-22", "close": 3.25, "volume": 322432.0}, {"date": "2024-04-23", "close": 3.29, "volume": 285918.0}, {"date": "2024-04-24", "close": 3.43, "volume": 406144.0}, {"date": "2024-04-25", "close": 3.46, "volume": 494741.0}, {"date": "2024-04-26", "close": 3.57, "volume": 281597.0}, {"date": "2024-04-29", "close": 3.74, "volume": 424626.0}, {"date": "2024-04-30", "close": 3.69, "volume": 385309.0}, {"date": "2024-05-01", "close": 3.585, "volume": 338540.0}, {"date": "2024-05-02", "close": 3.61, "volume": 130446.0}, {"date": "2024-05-03", "close": 3.51, "volume": 193570.0}, {"date": "2024-05-06", "close": 3.57, "volume": 221906.0}, {"date": "2024-05-07", "close": 3.56, "volume": 195551.0}, {"date": "2024-05-08", "close": 3.62, "volume": 153445.0}, {"date": "2024-05-09", "close": 3.69, "volume": 259465.0}, {"date": "2024-05-10", "close": 3.7, "volume": 208298.0}, {"date": "2024-05-13", "close": 3.66, "volume": 450953.0}, {"date": "2024-05-14", "close": 3.64, "volume": 336880.0}, {"date": "2024-05-15", "close": 3.59, "volume": 395033.0}, {"date": "2024-05-16", "close": 3.93, "volume": 1493129.0}, {"date": "2024-05-17", "close": 4.01, "volume": 1096180.0}, {"date": "2024-05-20", "close": 4.02, "volume": 949906.0}, {"date": "2024-05-21", "close": 4.19, "volume": 1057461.0}, {"date": "2024-05-22", "close": 4.35, "volume": 1063463.0}, {"date": "2024-05-23", "close": 4.11, "volume": 1627621.0}, {"date": "2024-05-24", "close": 4.28, "volume": 719017.0}, {"date": "2024-05-28", "close": 4.37, "volume": 168525.0}, {"date": "2024-05-29", "close": 4.3, "volume": 223801.0}, {"date": "2024-05-30", "close": 4.14, "volume": 411229.0}, {"date": "2024-05-31", "close": 4.11, "volume": 220392.0}, {"date": "2024-06-03", "close": 4.18, "volume": 542434.0}, {"date": "2024-06-04", "close": 4.08, "volume": 245455.0}, {"date": "2024-06-05", "close": 3.88, "volume": 522384.0}, {"date": "2024-06-06", "close": 3.76, "volume": 248610.0}, {"date": "2024-06-07", "close": 3.68, "volume": 374138.0}, {"date": "2024-06-10", "close": 3.81, "volume": 408124.0}, {"date": "2024-06-11", "close": 3.85, "volume": 318230.0}, {"date": "2024-06-12", "close": 3.74, "volume": 261482.0}, {"date": "2024-06-13", "close": 3.74, "volume": 304957.0}, {"date": "2024-06-14", "close": 3.5, "volume": 391429.0}, {"date": "2024-06-17", "close": 3.5, "volume": 183394.0}, {"date": "2024-06-18", "close": 3.45, "volume": 329996.0}, {"date": "2024-06-20", "close": 3.53, "volume": 311335.0}, {"date": "2024-06-21", "close": 3.72, "volume": 335013.0}, {"date": "2024-06-24", "close": 3.78, "volume": 224869.0}, {"date": "2024-06-25", "close": 3.865, "volume": 129413.0}, {"date": "2024-06-26", "close": 3.91, "volume": 202132.0}, {"date": "2024-06-27", "close": 3.82, "volume": 159645.0}, {"date": "2024-06-28", "close": 3.88, "volume": 169888.0}, {"date": "2024-07-01", "close": 3.79, "volume": 145026.0}, {"date": "2024-07-02", "close": 3.75, "volume": 101651.0}, {"date": "2024-07-03", "close": 3.795, "volume": 79667.0}, {"date": "2024-07-05", "close": 3.72, "volume": 254623.0}, {"date": "2024-07-08", "close": 3.72, "volume": 180773.0}, {"date": "2024-07-09", "close": 3.69, "volume": 251956.0}, {"date": "2024-07-10", "close": 3.65, "volume": 188649.0}, {"date": "2024-07-11", "close": 3.63, "volume": 224108.0}, {"date": "2024-07-12", "close": 3.63, "volume": 104231.0}, {"date": "2024-07-15", "close": 3.83, "volume": 241694.0}, {"date": "2024-07-16", "close": 3.92, "volume": 198205.0}, {"date": "2024-07-17", "close": 3.87, "volume": 109586.0}, {"date": "2024-07-18", "close": 4.0, "volume": 320175.0}, {"date": "2024-07-19", "close": 4.07, "volume": 429671.0}, {"date": "2024-07-22", "close": 4.27, "volume": 499501.0}, {"date": "2024-07-23", "close": 4.25, "volume": 352939.0}, {"date": "2024-07-24", "close": 4.08, "volume": 425247.0}, {"date": "2024-07-25", "close": 4.18, "volume": 218125.0}, {"date": "2024-07-26", "close": 4.2, "volume": 179857.0}, {"date": "2024-07-29", "close": 4.03, "volume": 195472.0}, {"date": "2024-07-30", "close": 3.96, "volume": 128205.0}, {"date": "2024-07-31", "close": 3.98, "volume": 179999.0}, {"date": "2024-08-01", "close": 3.89, "volume": 276844.0}, {"date": "2024-08-02", "close": 3.74, "volume": 290524.0}, {"date": "2024-08-05", "close": 3.67, "volume": 465774.0}, {"date": "2024-08-06", "close": 3.66, "volume": 154278.0}, {"date": "2024-08-07", "close": 3.81, "volume": 177914.0}, {"date": "2024-08-08", "close": 3.76, "volume": 184723.0}, {"date": "2024-08-09", "close": 3.8, "volume": 78187.0}, {"date": "2024-08-12", "close": 3.89, "volume": 268960.0}, {"date": "2024-08-13", "close": 3.86, "volume": 127596.0}, {"date": "2024-08-14", "close": 3.77, "volume": 97999.0}, {"date": "2024-08-15", "close": 3.7, "volume": 163937.0}, {"date": "2024-08-16", "close": 3.755, "volume": 93363.0}, {"date": "2024-08-19", "close": 3.65, "volume": 167098.0}, {"date": "2024-08-20", "close": 3.62, "volume": 208369.0}, {"date": "2024-08-21", "close": 3.7, "volume": 110322.0}, {"date": "2024-08-22", "close": 3.77, "volume": 134586.0}, {"date": "2024-08-23", "close": 3.92, "volume": 207104.0}, {"date": "2024-08-26", "close": 4.06, "volume": 400415.0}, {"date": "2024-08-27", "close": 4.13, "volume": 722550.0}, {"date": "2024-08-28", "close": 4.04, "volume": 268541.0}, {"date": "2024-08-29", "close": 4.29, "volume": 558573.0}, {"date": "2024-08-30", "close": 4.42, "volume": 655898.0}, {"date": "2024-09-03", "close": 4.33, "volume": 487445.0}, {"date": "2024-09-04", "close": 4.29, "volume": 212324.0}, {"date": "2024-09-05", "close": 4.28, "volume": 126076.0}, {"date": "2024-09-06", "close": 4.19, "volume": 228189.0}, {"date": "2024-09-09", "close": 4.28, "volume": 204585.0}, {"date": "2024-09-10", "close": 4.14, "volume": 241415.0}, {"date": "2024-09-11", "close": 4.145, "volume": 85460.0}, {"date": "2024-09-12", "close": 4.1, "volume": 114580.0}, {"date": "2024-09-13", "close": 4.15, "volume": 137051.0}, {"date": "2024-09-16", "close": 4.07, "volume": 239453.0}, {"date": "2024-09-17", "close": 3.99, "volume": 138017.0}, {"date": "2024-09-18", "close": 3.93, "volume": 128919.0}, {"date": "2024-09-19", "close": 4.07, "volume": 180135.0}, {"date": "2024-09-20", "close": 4.08, "volume": 110850.0}, {"date": "2024-09-23", "close": 3.89, "volume": 696628.0}, {"date": "2024-09-24", "close": 3.995, "volume": 266037.0}, {"date": "2024-09-25", "close": 4.02, "volume": 90236.0}, {"date": "2024-09-26", "close": 3.95, "volume": 411174.0}, {"date": "2024-09-27", "close": 4.0, "volume": 146117.0}, {"date": "2024-09-30", "close": 4.15, "volume": 347652.0}, {"date": "2024-10-01", "close": 4.21, "volume": 701372.0}, {"date": "2024-10-02", "close": 4.335, "volume": 289914.0}, {"date": "2024-10-03", "close": 4.18, "volume": 530938.0}, {"date": "2024-10-04", "close": 4.02, "volume": 305896.0}, {"date": "2024-10-07", "close": 3.96, "volume": 250142.0}, {"date": "2024-10-08", "close": 3.95, "volume": 152773.0}, {"date": "2024-10-09", "close": 3.9, "volume": 173630.0}, {"date": "2024-10-10", "close": 3.91, "volume": 179800.0}, {"date": "2024-10-11", "close": 3.98, "volume": 142007.0}, {"date": "2024-10-14", "close": 3.9, "volume": 169259.0}, {"date": "2024-10-15", "close": 3.79, "volume": 344840.0}, {"date": "2024-10-16", "close": 3.74, "volume": 171486.0}, {"date": "2024-10-17", "close": 3.77, "volume": 119042.0}, {"date": "2024-10-18", "close": 3.76, "volume": 239591.0}, {"date": "2024-10-21", "close": 3.77, "volume": 223556.0}, {"date": "2024-10-22", "close": 3.75, "volume": 142910.0}, {"date": "2024-10-23", "close": 3.7, "volume": 195305.0}, {"date": "2024-10-24", "close": 3.68, "volume": 116162.0}, {"date": "2024-10-25", "close": 3.69, "volume": 166225.0}, {"date": "2024-10-28", "close": 3.66, "volume": 199700.0}, {"date": "2024-10-29", "close": 3.71, "volume": 127694.0}, {"date": "2024-10-30", "close": 3.71, "volume": 120961.0}, {"date": "2024-10-31", "close": 3.67, "volume": 133705.0}, {"date": "2024-11-01", "close": 3.64, "volume": 147576.0}, {"date": "2024-11-04", "close": 3.61, "volume": 119953.0}, {"date": "2024-11-05", "close": 3.6, "volume": 87453.0}, {"date": "2024-11-06", "close": 3.66, "volume": 141138.0}, {"date": "2024-11-07", "close": 3.66, "volume": 110426.0}, {"date": "2024-11-08", "close": 3.59, "volume": 145680.0}, {"date": "2024-11-11", "close": 3.55, "volume": 164247.0}, {"date": "2024-11-12", "close": 3.49, "volume": 153188.0}, {"date": "2024-11-13", "close": 3.48, "volume": 173837.0}, {"date": "2024-11-14", "close": 3.51, "volume": 104947.0}, {"date": "2024-11-15", "close": 3.48, "volume": 210391.0}, {"date": "2024-11-18", "close": 3.47, "volume": 118252.0}, {"date": "2024-11-19", "close": 3.46, "volume": 445528.0}, {"date": "2024-11-20", "close": 3.45, "volume": 270945.0}, {"date": "2024-11-21", "close": 3.4, "volume": 107951.0}, {"date": "2024-11-22", "close": 3.37, "volume": 155859.0}, {"date": "2024-11-25", "close": 3.29, "volume": 245985.0}, {"date": "2024-11-26", "close": 3.225, "volume": 181726.0}, {"date": "2024-11-27", "close": 3.2, "volume": 223012.0}, {"date": "2024-11-29", "close": 3.18, "volume": 249885.0}, {"date": "2024-12-02", "close": 3.03, "volume": 887230.0}, {"date": "2024-12-03", "close": 2.99, "volume": 278966.0}, {"date": "2024-12-04", "close": 2.97, "volume": 384203.0}, {"date": "2024-12-05", "close": 2.96, "volume": 315448.0}, {"date": "2024-12-06", "close": 2.89, "volume": 240883.0}, {"date": "2024-12-09", "close": 2.9, "volume": 271555.0}, {"date": "2024-12-10", "close": 2.9, "volume": 167972.0}, {"date": "2024-12-11", "close": 2.88, "volume": 264093.0}, {"date": "2024-12-12", "close": 2.91, "volume": 124209.0}, {"date": "2024-12-13", "close": 2.96, "volume": 115418.0}, {"date": "2024-12-16", "close": 2.87, "volume": 311857.0}, {"date": "2024-12-17", "close": 2.88, "volume": 264359.0}, {"date": "2024-12-18", "close": 2.78, "volume": 249050.0}, {"date": "2024-12-19", "close": 2.76, "volume": 235504.0}, {"date": "2024-12-20", "close": 2.84, "volume": 206286.0}, {"date": "2024-12-23", "close": 2.88, "volume": 157092.0}, {"date": "2024-12-24", "close": 2.84, "volume": 235368.0}, {"date": "2024-12-26", "close": 2.85, "volume": 196958.0}, {"date": "2024-12-27", "close": 2.9, "volume": 143649.0}, {"date": "2024-12-30", "close": 3.07, "volume": 440673.0}, {"date": "2024-12-31", "close": 3.01, "volume": 229679.0}, {"date": "2025-01-02", "close": 3.31, "volume": 293426.0}, {"date": "2025-01-03", "close": 3.26, "volume": 282912.0}, {"date": "2025-01-06", "close": 3.15, "volume": 218713.0}, {"date": "2025-01-07", "close": 3.38, "volume": 252000.0}, {"date": "2025-01-08", "close": 3.2, "volume": 217853.0}, {"date": "2025-01-10", "close": 3.3, "volume": 298063.0}, {"date": "2025-01-13", "close": 3.37, "volume": 355871.0}, {"date": "2025-01-14", "close": 3.34, "volume": 187808.0}, {"date": "2025-01-15", "close": 3.35, "volume": 312617.0}, {"date": "2025-01-16", "close": 3.08, "volume": 405590.0}, {"date": "2025-01-17", "close": 2.97, "volume": 684559.0}, {"date": "2025-01-21", "close": 2.94, "volume": 1203139.0}, {"date": "2025-01-22", "close": 2.925, "volume": 207926.0}, {"date": "2025-01-23", "close": 2.9, "volume": 164207.0}, {"date": "2025-01-24", "close": 2.85, "volume": 279870.0}, {"date": "2025-01-27", "close": 2.8, "volume": 264465.0}, {"date": "2025-01-28", "close": 2.73, "volume": 287701.0}, {"date": "2025-01-29", "close": 2.76, "volume": 199886.0}, {"date": "2025-01-30", "close": 2.88, "volume": 244921.0}, {"date": "2025-01-31", "close": 2.94, "volume": 252096.0}, {"date": "2025-02-03", "close": 2.91, "volume": 219193.0}, {"date": "2025-02-04", "close": 3.03, "volume": 175165.0}, {"date": "2025-02-05", "close": 2.99, "volume": 210186.0}, {"date": "2025-02-06", "close": 2.99, "volume": 132439.0}, {"date": "2025-02-07", "close": 2.94, "volume": 252669.0}, {"date": "2025-02-10", "close": 2.95, "volume": 184493.0}, {"date": "2025-02-11", "close": 2.99, "volume": 242823.0}, {"date": "2025-02-12", "close": 2.94, "volume": 280616.0}, {"date": "2025-02-13", "close": 2.84, "volume": 382214.0}, {"date": "2025-02-14", "close": 2.79, "volume": 152001.0}, {"date": "2025-02-18", "close": 2.79, "volume": 234639.0}, {"date": "2025-02-19", "close": 2.82, "volume": 241923.0}, {"date": "2025-02-20", "close": 2.78, "volume": 120211.0}, {"date": "2025-02-21", "close": 2.73, "volume": 184036.0}, {"date": "2025-02-24", "close": 2.6, "volume": 409191.0}, {"date": "2025-02-25", "close": 2.58, "volume": 170773.0}, {"date": "2025-02-26", "close": 2.53, "volume": 214714.0}, {"date": "2025-02-27", "close": 2.51, "volume": 147441.0}, {"date": "2025-02-28", "close": 2.5, "volume": 193923.0}, {"date": "2025-03-03", "close": 2.45, "volume": 244635.0}, {"date": "2025-03-04", "close": 2.41, "volume": 175631.0}, {"date": "2025-03-05", "close": 2.38, "volume": 179265.0}, {"date": "2025-03-06", "close": 2.38, "volume": 139023.0}, {"date": "2025-03-07", "close": 2.39, "volume": 96499.0}, {"date": "2025-03-10", "close": 2.32, "volume": 190010.0}, {"date": "2025-03-11", "close": 2.36, "volume": 227402.0}, {"date": "2025-03-12", "close": 2.47, "volume": 158963.0}, {"date": "2025-03-13", "close": 2.4, "volume": 325920.0}, {"date": "2025-03-14", "close": 2.46, "volume": 88268.0}, {"date": "2025-03-17", "close": 2.5, "volume": 200391.0}, {"date": "2025-03-18", "close": 2.49, "volume": 97358.0}, {"date": "2025-03-19", "close": 2.55, "volume": 132094.0}, {"date": "2025-03-20", "close": 2.59, "volume": 84363.0}, {"date": "2025-03-21", "close": 2.55, "volume": 34066.0}, {"date": "2025-03-24", "close": 2.55, "volume": 85041.0}, {"date": "2025-03-25", "close": 2.57, "volume": 33760.0}, {"date": "2025-03-26", "close": 2.52, "volume": 135679.0}, {"date": "2025-03-27", "close": 2.55, "volume": 116714.0}, {"date": "2025-03-28", "close": 2.48, "volume": 218218.0}, {"date": "2025-03-31", "close": 2.45, "volume": 126085.0}, {"date": "2025-04-01", "close": 2.448, "volume": 33187.0}, {"date": "2025-04-02", "close": 2.44, "volume": 53081.0}, {"date": "2025-04-03", "close": 2.32, "volume": 314114.0}, {"date": "2025-04-04", "close": 2.27, "volume": 563865.0}, {"date": "2025-04-07", "close": 2.24, "volume": 270610.0}, {"date": "2025-04-08", "close": 2.22, "volume": 194730.0}, {"date": "2025-04-09", "close": 2.37, "volume": 384829.0}, {"date": "2025-04-10", "close": 2.36, "volume": 80333.0}, {"date": "2025-04-11", "close": 2.33, "volume": 82323.0}, {"date": "2025-04-14", "close": 2.34, "volume": 80078.0}, {"date": "2025-04-15", "close": 2.37, "volume": 99635.0}, {"date": "2025-04-16", "close": 2.4, "volume": 124149.0}, {"date": "2025-04-17", "close": 2.46, "volume": 51529.0}, {"date": "2025-04-21", "close": 2.54, "volume": 130293.0}, {"date": "2025-04-22", "close": 2.59, "volume": 156432.0}, {"date": "2025-04-23", "close": 2.62, "volume": 65103.0}, {"date": "2025-04-24", "close": 2.6, "volume": 61158.0}, {"date": "2025-04-25", "close": 2.62, "volume": 62776.0}, {"date": "2025-04-28", "close": 2.61, "volume": 42606.0}, {"date": "2025-04-29", "close": 2.57, "volume": 66643.0}, {"date": "2025-04-30", "close": 2.55, "volume": 51795.0}, {"date": "2025-05-01", "close": 2.5, "volume": 70668.0}, {"date": "2025-05-02", "close": 2.56, "volume": 64207.0}, {"date": "2025-05-05", "close": 2.66, "volume": 161168.0}, {"date": "2025-05-06", "close": 2.605, "volume": 75630.0}, {"date": "2025-05-07", "close": 2.63, "volume": 47850.0}, {"date": "2025-05-08", "close": 2.71, "volume": 105786.0}, {"date": "2025-05-09", "close": 2.74, "volume": 137680.0}, {"date": "2025-05-12", "close": 2.65, "volume": 157483.0}, {"date": "2025-05-13", "close": 2.66, "volume": 99296.0}, {"date": "2025-05-14", "close": 2.57, "volume": 160064.0}, {"date": "2025-05-15", "close": 2.56, "volume": 48905.0}, {"date": "2025-05-16", "close": 2.51, "volume": 84501.0}, {"date": "2025-05-19", "close": 2.5, "volume": 68908.0}, {"date": "2025-05-20", "close": 2.54, "volume": 55322.0}, {"date": "2025-05-21", "close": 2.54, "volume": 127598.0}, {"date": "2025-05-22", "close": 2.48, "volume": 127227.0}, {"date": "2025-05-23", "close": 2.78, "volume": 717161.0}, {"date": "2025-05-27", "close": 2.84, "volume": 210752.0}, {"date": "2025-05-28", "close": 2.85, "volume": 81476.0}, {"date": "2025-05-29", "close": 2.84, "volume": 123951.0}, {"date": "2025-05-30", "close": 2.86, "volume": 170590.0}, {"date": "2025-06-02", "close": 2.8, "volume": 195185.0}, {"date": "2025-06-03", "close": 3.03, "volume": 333480.0}, {"date": "2025-06-04", "close": 3.02, "volume": 233696.0}, {"date": "2025-06-05", "close": 3.12, "volume": 268640.0}, {"date": "2025-06-06", "close": 3.02, "volume": 204598.0}, {"date": "2025-06-09", "close": 3.09, "volume": 159521.0}, {"date": "2025-06-10", "close": 3.02, "volume": 120717.0}, {"date": "2025-06-11", "close": 3.09, "volume": 278334.0}, {"date": "2025-06-12", "close": 3.23, "volume": 498331.0}, {"date": "2025-06-13", "close": 3.37, "volume": 2165681.0}, {"date": "2025-06-16", "close": 3.4, "volume": 597520.0}, {"date": "2025-06-17", "close": 3.56, "volume": 591605.0}, {"date": "2025-06-18", "close": 3.57, "volume": 324033.0}, {"date": "2025-06-20", "close": 3.42, "volume": 253866.0}, {"date": "2025-06-23", "close": 3.37, "volume": 670648.0}, {"date": "2025-06-24", "close": 3.2, "volume": 431441.0}, {"date": "2025-06-25", "close": 3.15, "volume": 148425.0}, {"date": "2025-06-26", "close": 3.08, "volume": 360180.0}, {"date": "2025-06-27", "close": 3.1, "volume": 123000.0}, {"date": "2025-06-30", "close": 3.08, "volume": 117802.0}, {"date": "2025-07-01", "close": 3.06, "volume": 118541.0}, {"date": "2025-07-02", "close": 3.08, "volume": 148480.0}, {"date": "2025-07-03", "close": 3.1, "volume": 74753.0}, {"date": "2025-07-07", "close": 2.98, "volume": 172327.0}, {"date": "2025-07-08", "close": 3.07, "volume": 130832.0}, {"date": "2025-07-09", "close": 3.11, "volume": 98527.0}, {"date": "2025-07-10", "close": 3.14, "volume": 198990.0}, {"date": "2025-07-11", "close": 3.22, "volume": 306799.0}, {"date": "2025-07-14", "close": 3.19, "volume": 102410.0}, {"date": "2025-07-15", "close": 3.19, "volume": 55206.0}, {"date": "2025-07-16", "close": 3.2, "volume": 77114.0}, {"date": "2025-07-17", "close": 3.23, "volume": 87998.0}, {"date": "2025-07-18", "close": 3.21, "volume": 105426.0}, {"date": "2025-07-21", "close": 3.12, "volume": 91540.0}, {"date": "2025-07-22", "close": 3.2, "volume": 63125.0}, {"date": "2025-07-23", "close": 3.26, "volume": 72460.0}, {"date": "2025-07-24", "close": 3.09, "volume": 402669.0}, {"date": "2025-07-25", "close": 3.14, "volume": 85700.0}, {"date": "2025-07-28", "close": 3.16, "volume": 40744.0}, {"date": "2025-07-29", "close": 3.15, "volume": 72973.0}, {"date": "2025-07-30", "close": 3.1, "volume": 119197.0}, {"date": "2025-07-31", "close": 3.07, "volume": 55802.0}, {"date": "2025-08-01", "close": 3.0, "volume": 212542.0}, {"date": "2025-08-04", "close": 3.16, "volume": 207087.0}, {"date": "2025-08-05", "close": 3.22, "volume": 237978.0}, {"date": "2025-08-06", "close": 3.17, "volume": 107334.0}, {"date": "2025-08-07", "close": 3.09, "volume": 119263.0}, {"date": "2025-08-08", "close": 3.01, "volume": 111720.0}, {"date": "2025-08-11", "close": 2.99, "volume": 177938.0}, {"date": "2025-08-12", "close": 3.02, "volume": 115295.0}, {"date": "2025-08-13", "close": 3.0, "volume": 149352.0}, {"date": "2025-08-14", "close": 2.99, "volume": 102997.0}, {"date": "2025-08-15", "close": 2.97, "volume": 110610.0}, {"date": "2025-08-18", "close": 3.02, "volume": 110679.0}, {"date": "2025-08-19", "close": 3.01, "volume": 59105.0}, {"date": "2025-08-20", "close": 3.04, "volume": 64688.0}, {"date": "2025-08-21", "close": 3.14, "volume": 107716.0}, {"date": "2025-08-22", "close": 3.18, "volume": 101782.0}, {"date": "2025-08-25", "close": 3.2, "volume": 128504.0}, {"date": "2025-08-26", "close": 3.28, "volume": 140977.0}, {"date": "2025-08-27", "close": 3.3, "volume": 204356.0}, {"date": "2025-08-28", "close": 3.33, "volume": 68271.0}, {"date": "2025-08-29", "close": 3.43, "volume": 358014.0}, {"date": "2025-09-02", "close": 3.37, "volume": 133924.0}, {"date": "2025-09-03", "close": 3.33, "volume": 91143.0}, {"date": "2025-09-04", "close": 3.46, "volume": 254940.0}, {"date": "2025-09-05", "close": 3.53, "volume": 718834.0}, {"date": "2025-09-08", "close": 3.77, "volume": 664468.0}, {"date": "2025-09-09", "close": 3.74, "volume": 264412.0}, {"date": "2025-09-10", "close": 4.0, "volume": 1477798.0}, {"date": "2025-09-11", "close": 4.08, "volume": 826440.0}, {"date": "2025-09-12", "close": 4.47, "volume": 1260383.0}, {"date": "2025-09-15", "close": 4.71, "volume": 749917.0}, {"date": "2025-09-16", "close": 4.59, "volume": 415952.0}, {"date": "2025-09-17", "close": 4.5, "volume": 419433.0}, {"date": "2025-09-18", "close": 4.63, "volume": 368942.0}, {"date": "2025-09-19", "close": 4.61, "volume": 382979.0}, {"date": "2025-09-22", "close": 4.55, "volume": 339121.0}, {"date": "2025-09-23", "close": 4.56, "volume": 251215.0}, {"date": "2025-09-24", "close": 4.92, "volume": 815518.0}, {"date": "2025-09-25", "close": 5.1, "volume": 683309.0}, {"date": "2025-09-26", "close": 5.0, "volume": 447658.0}, {"date": "2025-09-29", "close": 4.74, "volume": 611012.0}, {"date": "2025-09-30", "close": 4.78, "volume": 274987.0}, {"date": "2025-10-01", "close": 4.98, "volume": 337956.0}, {"date": "2025-10-02", "close": 4.89, "volume": 214019.0}, {"date": "2025-10-03", "close": 4.77, "volume": 352853.0}, {"date": "2025-10-06", "close": 4.71, "volume": 341369.0}, {"date": "2025-10-07", "close": 4.75, "volume": 204328.0}, {"date": "2025-10-08", "close": 4.79, "volume": 227490.0}, {"date": "2025-10-09", "close": 4.74, "volume": 197099.0}, {"date": "2025-10-10", "close": 4.37, "volume": 562568.0}, {"date": "2025-10-13", "close": 4.52, "volume": 264642.0}, {"date": "2025-10-14", "close": 4.56, "volume": 149076.0}, {"date": "2025-10-15", "close": 4.62, "volume": 177498.0}, {"date": "2025-10-16", "close": 4.55, "volume": 148183.0}, {"date": "2025-10-17", "close": 4.39, "volume": 192469.0}, {"date": "2025-10-20", "close": 5.33, "volume": 2720194.0}, {"date": "2025-10-21", "close": 5.05, "volume": 672156.0}, {"date": "2025-10-22", "close": 5.09, "volume": 1290043.0}, {"date": "2025-10-23", "close": 5.27, "volume": 1782513.0}, {"date": "2025-10-24", "close": 5.09, "volume": 521132.0}, {"date": "2025-10-27", "close": 5.24, "volume": 407968.0}, {"date": "2025-10-28", "close": 5.34, "volume": 363929.0}, {"date": "2025-10-29", "close": 5.37, "volume": 303915.0}, {"date": "2025-10-30", "close": 5.22, "volume": 257873.0}, {"date": "2025-10-31", "close": 5.51, "volume": 302002.0}, {"date": "2025-11-03", "close": 5.62, "volume": 476851.0}, {"date": "2025-11-04", "close": 5.51, "volume": 307852.0}, {"date": "2025-11-05", "close": 5.73, "volume": 566352.0}, {"date": "2025-11-06", "close": 5.61, "volume": 437117.0}, {"date": "2025-11-07", "close": 5.38, "volume": 370995.0}, {"date": "2025-11-10", "close": 5.92, "volume": 816833.0}, {"date": "2025-11-11", "close": 6.12, "volume": 821148.0}, {"date": "2025-11-12", "close": 6.14, "volume": 658102.0}, {"date": "2025-11-13", "close": 5.93, "volume": 768400.0}, {"date": "2025-11-14", "close": 5.84, "volume": 554092.0}, {"date": "2025-11-17", "close": 6.1, "volume": 511268.0}, {"date": "2025-11-18", "close": 6.23, "volume": 765612.0}, {"date": "2025-11-19", "close": 6.28, "volume": 497287.0}, {"date": "2025-11-20", "close": 5.79, "volume": 1093896.0}, {"date": "2025-11-21", "close": 5.67, "volume": 492939.0}, {"date": "2025-11-24", "close": 6.35, "volume": 954537.0}, {"date": "2025-11-25", "close": 6.26, "volume": 857169.0}, {"date": "2025-11-26", "close": 6.0, "volume": 1017309.0}, {"date": "2025-11-28", "close": 4.69, "volume": 3708731.0}, {"date": "2025-12-01", "close": 4.58, "volume": 2200992.0}, {"date": "2025-12-02", "close": 4.18, "volume": 2440721.0}, {"date": "2025-12-03", "close": 4.33, "volume": 856765.0}, {"date": "2025-12-04", "close": 4.6, "volume": 1081127.0}, {"date": "2025-12-05", "close": 4.57, "volume": 558014.0}, {"date": "2025-12-08", "close": 4.66, "volume": 837117.0}, {"date": "2025-12-09", "close": 4.8, "volume": 638134.0}, {"date": "2025-12-10", "close": 4.48, "volume": 1149599.0}, {"date": "2025-12-11", "close": 4.26, "volume": 1299530.0}, {"date": "2025-12-12", "close": 4.22, "volume": 1678718.0}, {"date": "2025-12-15", "close": 4.11, "volume": 601357.0}, {"date": "2025-12-16", "close": 3.99, "volume": 587855.0}, {"date": "2025-12-17", "close": 3.99, "volume": 819093.0}, {"date": "2025-12-18", "close": 3.8, "volume": 884790.0}, {"date": "2025-12-19", "close": 3.83, "volume": 954692.0}, {"date": "2025-12-22", "close": 3.84, "volume": 733891.0}, {"date": "2025-12-23", "close": 3.79, "volume": 462164.0}, {"date": "2025-12-24", "close": 3.76, "volume": 298389.0}, {"date": "2025-12-26", "close": 3.72, "volume": 688711.0}, {"date": "2025-12-29", "close": 3.63, "volume": 641047.0}, {"date": "2025-12-30", "close": 3.6, "volume": 498194.0}, {"date": "2025-12-31", "close": 3.62, "volume": 303437.0}, {"date": "2026-01-02", "close": 3.65, "volume": 400619.0}, {"date": "2026-01-05", "close": 3.74, "volume": 690008.0}, {"date": "2026-01-06", "close": 3.77, "volume": 713659.0}, {"date": "2026-01-07", "close": 3.73, "volume": 447075.0}, {"date": "2026-01-08", "close": 3.75, "volume": 579184.0}, {"date": "2026-01-09", "close": 3.77, "volume": 345194.0}, {"date": "2026-01-12", "close": 3.82, "volume": 577145.0}, {"date": "2026-01-13", "close": 3.88, "volume": 401670.0}, {"date": "2026-01-14", "close": 3.98, "volume": 936245.0}, {"date": "2026-01-15", "close": 3.88, "volume": 417404.0}, {"date": "2026-01-16", "close": 3.7, "volume": 410468.0}, {"date": "2026-01-20", "close": 3.71, "volume": 756525.0}, {"date": "2026-01-21", "close": 3.64, "volume": 480045.0}, {"date": "2026-01-22", "close": 3.61, "volume": 466239.0}, {"date": "2026-01-23", "close": 3.6, "volume": 579387.0}, {"date": "2026-01-26", "close": 3.35, "volume": 2380083.0}, {"date": "2026-01-27", "close": 3.47, "volume": 1066214.0}, {"date": "2026-01-28", "close": 3.51, "volume": 637450.0}, {"date": "2026-01-29", "close": 3.46, "volume": 715137.0}, {"date": "2026-01-30", "close": 3.53, "volume": 754271.0}, {"date": "2026-02-02", "close": 3.5, "volume": 464087.0}, {"date": "2026-02-03", "close": 3.49, "volume": 426710.0}, {"date": "2026-02-04", "close": 3.32, "volume": 691652.0}, {"date": "2026-02-05", "close": 3.22, "volume": 444091.0}, {"date": "2026-02-06", "close": 3.33, "volume": 374162.0}, {"date": "2026-02-09", "close": 3.68, "volume": 2040922.0}, {"date": "2026-02-10", "close": 3.65, "volume": 403408.0}, {"date": "2026-02-11", "close": 3.75, "volume": 881240.0}, {"date": "2026-02-12", "close": 3.63, "volume": 475074.0}, {"date": "2026-02-13", "close": 3.68, "volume": 215936.0}, {"date": "2026-02-17", "close": 3.59, "volume": 478199.0}, {"date": "2026-02-18", "close": 3.78, "volume": 397641.0}, {"date": "2026-02-19", "close": 3.94, "volume": 548153.0}, {"date": "2026-02-20", "close": 3.97, "volume": 379222.0}, {"date": "2026-02-23", "close": 3.95, "volume": 360356.0}, {"date": "2026-02-24", "close": 4.3, "volume": 1023197.0}, {"date": "2026-02-25", "close": 4.11, "volume": 348194.0}, {"date": "2026-02-26", "close": 4.28, "volume": 499296.0}, {"date": "2026-02-27", "close": 4.25, "volume": 308273.0}, {"date": "2026-03-02", "close": 4.4, "volume": 2248067.0}, {"date": "2026-03-03", "close": 4.1, "volume": 1746967.0}, {"date": "2026-03-04", "close": 4.14, "volume": 849541.0}, {"date": "2026-03-05", "close": 4.175, "volume": 769026.0}, {"date": "2026-03-06", "close": 4.53, "volume": 3151360.0}, {"date": "2026-03-09", "close": 4.83, "volume": 2278776.0}, {"date": "2026-03-10", "close": 4.53, "volume": 1210695.0}, {"date": "2026-03-11", "close": 4.8, "volume": 888595.0}, {"date": "2026-03-12", "close": 4.66, "volume": 461579.0}, {"date": "2026-03-13", "close": 4.62, "volume": 672283.0}, {"date": "2026-03-16", "close": 4.67, "volume": 583398.0}, {"date": "2026-03-17", "close": 4.66, "volume": 544841.0}, {"date": "2026-03-18", "close": 4.61, "volume": 936322.0}, {"date": "2026-03-19", "close": 4.58, "volume": 447769.0}, {"date": "2026-03-20", "close": 4.36, "volume": 572788.0}, {"date": "2026-03-23", "close": 4.46, "volume": 786461.0}, {"date": "2026-03-24", "close": 4.49, "volume": 739764.0}, {"date": "2026-03-25", "close": 4.42, "volume": 510890.0}, {"date": "2026-03-26", "close": 4.43, "volume": 535479.0}, {"date": "2026-03-27", "close": 4.54, "volume": 462565.0}, {"date": "2026-03-30", "close": 4.4, "volume": 647354.0}, {"date": "2026-03-31", "close": 4.28, "volume": 838597.0}, {"date": "2026-04-01", "close": 4.31, "volume": 499996.0}, {"date": "2026-04-02", "close": 4.51, "volume": 619519.0}, {"date": "2026-04-06", "close": 4.42, "volume": 592619.0}, {"date": "2026-04-07", "close": 4.29, "volume": 547384.0}, {"date": "2026-04-08", "close": 4.3, "volume": 822442.0}, {"date": "2026-04-09", "close": 4.29, "volume": 461261.0}, {"date": "2026-04-10", "close": 4.25, "volume": 379192.0}, {"date": "2026-04-13", "close": 4.37, "volume": 506453.0}, {"date": "2026-04-14", "close": 4.27, "volume": 540146.0}, {"date": "2026-04-15", "close": 4.3, "volume": 520749.0}, {"date": "2026-04-16", "close": 4.37, "volume": 379818.0}, {"date": "2026-04-17", "close": 4.25, "volume": 607999.0}, {"date": "2026-04-20", "close": 4.22, "volume": 418816.0}, {"date": "2026-04-21", "close": 4.26, "volume": 473446.0}, {"date": "2026-04-22", "close": 4.39, "volume": 457970.0}, {"date": "2026-04-23", "close": 4.5, "volume": 552628.0}, {"date": "2026-04-24", "close": 4.64, "volume": 520462.0}, {"date": "2026-04-27", "close": 4.6, "volume": 299933.0}, {"date": "2026-04-28", "close": 4.81, "volume": 702808.0}, {"date": "2026-04-29", "close": 4.94, "volume": 988338.0}, {"date": "2026-04-30", "close": 5.06, "volume": 1483865.0}, {"date": "2026-05-01", "close": 4.9, "volume": 657216.0}, {"date": "2026-05-04", "close": 5.04, "volume": 598904.0}, {"date": "2026-05-05", "close": 5.11, "volume": 509761.0}, {"date": "2026-05-06", "close": 4.81, "volume": 693556.0}, {"date": "2026-05-07", "close": 4.91, "volume": 438569.0}, {"date": "2026-05-08", "close": 5.01, "volume": 445350.0}, {"date": "2026-05-11", "close": 5.08, "volume": 593355.0}, {"date": "2026-05-12", "close": 5.2, "volume": 696557.0}, {"date": "2026-05-13", "close": 4.94, "volume": 348518.0}, {"date": "2026-05-14", "close": 4.85, "volume": 454553.0}, {"date": "2026-05-15", "close": 4.83, "volume": 262301.0}, {"date": "2026-05-18", "close": 5.09, "volume": 447547.0}, {"date": "2026-05-19", "close": 4.95, "volume": 290070.0}, {"date": "2026-05-20", "close": 5.06, "volume": 568124.0}, {"date": "2026-05-21", "close": 5.13, "volume": 496929.0}, {"date": "2026-05-22", "close": 5.68, "volume": 1878955.0}, {"date": "2026-05-26", "close": 5.54, "volume": 1757026.0}, {"date": "2026-05-27", "close": 5.44, "volume": 603264.0}, {"date": "2026-05-28", "close": 5.34, "volume": 728786.0}, {"date": "2026-05-29", "close": 5.11, "volume": 523290.0}, {"date": "2026-06-01", "close": 5.26, "volume": 692721.0}, {"date": "2026-06-02", "close": 5.24, "volume": 351038.0}, {"date": "2026-06-03", "close": 5.17, "volume": 520315.0}, {"date": "2026-06-04", "close": 5.16, "volume": 210446.0}, {"date": "2026-06-05", "close": 4.97, "volume": 431610.0}, {"date": "2026-06-08", "close": 5.23, "volume": 356364.0}, {"date": "2026-06-09", "close": 5.18, "volume": 353667.0}, {"date": "2026-06-10", "close": 5.28, "volume": 418342.0}, {"date": "2026-06-11", "close": 5.28, "volume": 341081.0}, {"date": "2026-06-12", "close": 5.25, "volume": 352483.0}, {"date": "2026-06-15", "close": 5.06, "volume": 662520.0}, {"date": "2026-06-16", "close": 5.08, "volume": 233315.0}, {"date": "2026-06-17", "close": 4.94, "volume": 441509.0}, {"date": "2026-06-18", "close": 4.89, "volume": 403170.0}, {"date": "2026-06-22", "close": 4.95, "volume": 380738.0}, {"date": "2026-06-23", "close": 5.07, "volume": 383558.0}, {"date": "2026-06-24", "close": 4.93, "volume": 322780.0}, {"date": "2026-06-25", "close": 4.88, "volume": 384441.0}, {"date": "2026-06-26", "close": 4.86, "volume": 339456.0}, {"date": "2026-06-29", "close": 4.77, "volume": 289698.0}, {"date": "2026-06-30", "close": 4.61, "volume": 369887.0}, {"date": "2026-07-01", "close": 4.63, "volume": 167151.0}, {"date": "2026-07-02", "close": 4.76, "volume": 276188.0}, {"date": "2026-07-06", "close": 4.86, "volume": 175225.0}, {"date": "2026-07-07", "close": 4.87, "volume": 233784.0}, {"date": "2026-07-08", "close": 5.07, "volume": 236408.0}, {"date": "2026-07-09", "close": 4.89, "volume": 301342.0}, {"date": "2026-07-10", "close": 4.965, "volume": 209531.0}, {"date": "2026-07-13", "close": 4.89, "volume": 251590.0}, {"date": "2026-07-14", "close": 4.94, "volume": 135550.0}, {"date": "2026-07-15", "close": 4.91, "volume": 152986.0}, {"date": "2026-07-16", "close": 4.75, "volume": 129093.0}, {"date": "2026-07-17", "close": 4.68, "volume": 119903.0}, {"date": "2026-07-20", "close": 4.61, "volume": 367917.0}, {"date": "2026-07-21", "close": 4.745, "volume": 155019.0}, {"date": "2026-07-22", "close": 4.81, "volume": 162047.0}, {"date": "2026-07-23", "close": 4.86, "volume": 217951.0}, {"date": "2026-07-24", "close": 4.76, "volume": 157202.0}], "refreshing": true}