{"ticker": "MNTK", "overview": {"cik": "1826600", "ticker": "MNTK", "name": "Montauk Renewables, Inc.", "industry": "Gas & Other Services Combined", "country": "United States", "sic": "4932", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336927", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335335", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335293", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-243221", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007661", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007659", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007658", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007657", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007157", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209250", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209194", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001193125-26-150362", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001193125-26-150361", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001193125-26-150358", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-103173", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-11", "title": "Annual report", "accession": "0001193125-26-102364", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102342", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001193125-26-006546", "price_sensitive": true}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001193125-25-300816", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-24", "title": "Form SCHEDULE 13G/A", "accession": "0001852690-25-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-11-10", "title": "Form SCHEDULE 13D", "accession": "0001829126-25-008948", "price_sensitive": false}, {"form": "3", "date": "2025-11-10", "title": "FORM 3", "accession": "0001829126-25-008947", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-267126", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0001193125-25-267090", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001193125-25-174981", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 25383.7, "sell_n": 2, "sell_sum": 1978970.44, "net": -1953586.74, "insiders": 3, "first_date": "2022-11-28", "last_date": "2026-05-11"}, "metrics": {"ticker": "MNTK", "has_prices": true, "as_of": "2026-08-07", "last": 1.79, "prev_close": 1.7, "change": 0.09000000000000008, "change_pct": 0.05294117647058828, "session_volume": 147410.0, "vwap_5": 1.7197293002155933, "vwap_20": 1.7585205754512687, "vwap_60": 1.6498261155778593, "vwap_250": 1.6595018860325275, "high_52w": 2.06, "low_52w": 1.12, "avg_volume_20": 192933.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-007657", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "John Ciroli", "who_key": "Ciroli John", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007657/0000950103-26-007657-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0000950103-26-007658", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Kevin A. Van Asdalan", "who_key": "Van Asdalan Kevin A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007658/0000950103-26-007658-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0000950103-26-007659", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sean F. McClain", "who_key": "McClain Sean F", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007659/0000950103-26-007659-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0000950103-26-007661", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "James A. Shaw", "who_key": "Shaw James A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007661/0000950103-26-007661-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0000950103-26-007157", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "John A. Copelyn", "who_key": "Copelyn John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25383.7, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Board member picks up $25K of MNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007157/0000950103-26-007157-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001193125-25-300816", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sharon R. Frank", "who_key": "Frank Sharon R", "role": "VP Environ Health & Safety", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4589.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000119312525300816/0001193125-25-300816-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494870}, {"id": "0000950170-24-131181", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sharon R. Frank", "who_key": "Frank Sharon R", "role": "VP Environ Health & Safety", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12256.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095017024131181/0000950170-24-131181-index.htm", "trade_date": "2024-11-24", "timestamp": "2024-11-24", "mins": 1020470}, {"id": "0000899243-23-020496", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sharon R. Frank", "who_key": "Frank Sharon R", "role": "VP Environ. Health & Safety", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24161.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924323020496/0000899243-23-020496-index.htm", "trade_date": "2023-11-24", "timestamp": "2023-11-24", "mins": 1547510}, {"id": "0000899243-23-019218", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Michael Barsch", "who_key": "Barsch Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924323019218/0000899243-23-019218-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648310}, {"id": "0000899243-23-011739", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "John Ciroli", "who_key": "Ciroli John", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924323011739/0000899243-23-011739-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862870}, {"id": "0000899243-23-011740", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sharon R. Frank", "who_key": "Frank Sharon R", "role": "VP Environ. Health & Safety", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924323011740/0000899243-23-011740-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862870}, {"id": "0000899243-23-011742", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sean F. McClain", "who_key": "McClain Sean F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924323011742/0000899243-23-011742-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862870}, {"id": "0000899243-23-011743", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "James A. Shaw", "who_key": "Shaw James A", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924323011743/0000899243-23-011743-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862870}, {"id": "0000899243-23-011744", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Kevin A. Van Asdalan", "who_key": "Van Asdalan Kevin A", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924323011744/0000899243-23-011744-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862870}, {"id": "0000899243-22-037610", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sharon R. Frank", "who_key": "Frank Sharon R", "role": "VP Environ. Health & Safety", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27507.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322037610/0000899243-22-037610-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063030}, {"id": "0000899243-22-037150", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sean F. McClain", "who_key": "McClain Sean F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 725572.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO sells $726K of MNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322037150/0000899243-22-037150-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067350}, {"id": "0000899243-22-037151", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Scott E. Hill", "who_key": "Hill Scott E", "role": "VP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1253397.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "$1.3M sale: An insider lightens up on MNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322037151/0000899243-22-037151-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067350}, {"id": "0000899243-22-003871", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sharon R. Frank", "who_key": "Frank Sharon R", "role": "VP Environ. Health & Safety", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 870.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322003871/0000899243-22-003871-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505110}, {"id": "0000899243-22-003872", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "James A. Shaw", "who_key": "Shaw James A", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 870.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322003872/0000899243-22-003872-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505110}, {"id": "0000899243-22-003873", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Kevin A. Van Asdalan", "who_key": "Van Asdalan Kevin A", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 870.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322003873/0000899243-22-003873-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505110}, {"id": "0000899243-22-003874", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Scott E. Hill", "who_key": "Hill Scott E", "role": "VP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 870.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322003874/0000899243-22-003874-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505110}, {"id": "0000899243-22-003875", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "John Ciroli", "who_key": "Ciroli John", "role": "VP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 870.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322003875/0000899243-22-003875-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505110}, {"id": "0000899243-22-003877", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sean F. McClain", "who_key": "McClain Sean F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 870.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322003877/0000899243-22-003877-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505110}, {"id": "0000899243-21-046410", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sharon R. Frank", "who_key": "Frank Sharon R", "role": "VP Environ. Health & Safety", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924321046410/0000899243-21-046410-index.htm", "trade_date": "2021-12-01", "timestamp": "2021-12-01", "mins": 2588630}, {"id": "0000899243-21-003760", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Scott E. Hill", "who_key": "Hill Scott E", "role": "VP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1907640.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924321003760/0000899243-21-003760-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030710}, {"id": "0000899243-21-003761", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "James A. Shaw", "who_key": "Shaw James A", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1818444.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924321003761/0000899243-21-003761-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030710}, {"id": "0000899243-21-003762", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "John Ciroli", "who_key": "Ciroli John", "role": "VP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1701401.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924321003762/0000899243-21-003762-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030710}, {"id": "0000899243-21-003764", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Sean F. McClain", "who_key": "McClain Sean F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3567117.9000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924321003764/0000899243-21-003764-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030710}, {"id": "0000899243-21-003765", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Kevin A. Van Asdalan", "who_key": "Van Asdalan Kevin A", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1818831.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924321003765/0000899243-21-003765-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030710}, {"id": "0000899243-21-014369", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "Scott E. Hill", "who_key": "Hill Scott E", "role": "VP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on MNTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924321014369/0000899243-21-014369-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030710}], "recent_buys": [{"id": "0000950103-26-007157", "src": "INSIDERS", "ticker": "MNTK", "cik": "1826600", "company": "Montauk Renewables, Inc.", "company_raw": "Montauk Renewables, Inc.", "who": "John A. Copelyn", "who_key": "Copelyn John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25383.7, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Board member picks up $25K of MNTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007157/0000950103-26-007157-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "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": "Montauk Renewables, Inc. - Common Stock", "new_value": "Montauk Renewables, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826600", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826600", "applied": 1, "detected_at": "2026-10-26T02:17:20.847532"}]}, "key_people": [{"who": "Scott E. Hill", "who_key": "Hill Scott E", "role": "VP of Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1253397.94, "net": -1253397.94, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1253397.94, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322037151/0000899243-22-037151-index.htm"}], "latest": {"action": "SELL", "amount": 1253397.94, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322037151/0000899243-22-037151-index.htm"}}, {"who": "Sean F. McClain", "who_key": "McClain Sean F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 725572.5, "net": -725572.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 725572.5, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322037150/0000899243-22-037150-index.htm"}], "latest": {"action": "SELL", "amount": 725572.5, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000089924322037150/0000899243-22-037150-index.htm"}}, {"who": "John A. Copelyn", "who_key": "Copelyn John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25383.7, "sold": 0, "net": 25383.7, "trades": 1, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 25383.7, "date": "2026-05-11", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007157/0000950103-26-007157-index.htm"}], "latest": {"action": "BUY", "amount": 25383.7, "date": "2026-05-11", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1826600/000095010326007157/0000950103-26-007157-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336927", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335335", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335293", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-243221", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007661", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007659", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007658", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0000950103-26-007657", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007157", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209250", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209194", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001193125-26-150362", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001193125-26-150361", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001193125-26-150358", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-103173", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-11", "title": "Annual report", "accession": "0001193125-26-102364", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102342", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001193125-26-006546", "price_sensitive": true}, {"form": "4", "date": "2025-11-26", "title": "Insider transaction", "accession": "0001193125-25-300816", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-24", "title": "Form SCHEDULE 13G/A", "accession": "0001852690-25-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-11-10", "title": "Form SCHEDULE 13D", "accession": "0001829126-25-008948", "price_sensitive": false}, {"form": "3", "date": "2025-11-10", "title": "FORM 3", "accession": "0001829126-25-008947", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0001193125-25-267126", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0001193125-25-267090", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001193125-25-174981", "price_sensitive": true}], "performance": {"ticker": "MNTK", "has_prices": true, "summary": {"n": 1, "avg": 0.2344827586206897, "win_rate": 1.0, "best": 0.2344827586206897, "worst": 0.2344827586206897, "as_of": "2026-08-07"}, "buys": [{"who": "Copelyn John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25383.7, "date": "2026-05-11", "score": 32.1, "ref_price": 1.45, "return": 0.2344827586206897}]}, "price_series": [{"date": "2021-01-22", "close": 11.73, "volume": 2629128.0}, {"date": "2021-01-25", "close": 10.86, "volume": 834855.0}, {"date": "2021-01-26", "close": 11.7, "volume": 444117.0}, {"date": "2021-01-27", "close": 11.47, "volume": 652375.0}, {"date": "2021-01-28", "close": 11.38, "volume": 308515.0}, {"date": "2021-01-29", "close": 10.03, "volume": 346931.0}, {"date": "2021-02-01", "close": 10.5, "volume": 334868.0}, {"date": "2021-02-02", "close": 10.32, "volume": 202068.0}, {"date": "2021-02-03", "close": 11.4, "volume": 311223.0}, {"date": "2021-02-04", "close": 10.94, "volume": 101630.0}, {"date": "2021-02-05", "close": 11.17, "volume": 95889.0}, {"date": "2021-02-08", "close": 12.66, "volume": 325852.0}, {"date": "2021-02-09", "close": 13.38, "volume": 254591.0}, {"date": "2021-02-10", "close": 13.0, "volume": 288454.0}, {"date": "2021-02-11", "close": 13.0, "volume": 132745.0}, {"date": "2021-02-12", "close": 12.96, "volume": 50420.0}, {"date": "2021-02-16", "close": 13.71, "volume": 196738.0}, {"date": "2021-02-17", "close": 13.95, "volume": 371302.0}, {"date": "2021-02-18", "close": 13.78, "volume": 121846.0}, {"date": "2021-02-19", "close": 13.65, "volume": 188345.0}, {"date": "2021-02-22", "close": 13.26, "volume": 224258.0}, {"date": "2021-02-23", "close": 12.46, "volume": 373469.0}, {"date": "2021-02-24", "close": 13.06, "volume": 211068.0}, {"date": "2021-02-25", "close": 12.87, "volume": 104921.0}, {"date": "2021-02-26", "close": 12.8, "volume": 70849.0}, {"date": "2021-03-01", "close": 13.61, "volume": 19002.0}, {"date": "2021-03-02", "close": 12.2, "volume": 77785.0}, {"date": "2021-03-03", "close": 11.77, "volume": 42034.0}, {"date": "2021-03-04", "close": 9.88, "volume": 82838.0}, {"date": "2021-03-05", "close": 10.71, "volume": 97736.0}, {"date": "2021-03-08", "close": 10.52, "volume": 107193.0}, {"date": "2021-03-09", "close": 11.92, "volume": 136531.0}, {"date": "2021-03-10", "close": 11.6, "volume": 13714.0}, {"date": "2021-03-11", "close": 12.3, "volume": 34223.0}, {"date": "2021-03-12", "close": 11.75, "volume": 7839.0}, {"date": "2021-03-15", "close": 12.27, "volume": 28818.0}, {"date": "2021-03-16", "close": 12.2, "volume": 29316.0}, {"date": "2021-03-17", "close": 11.25, "volume": 200953.0}, {"date": "2021-03-18", "close": 11.25, "volume": 53261.0}, {"date": "2021-03-19", "close": 11.32, "volume": 213747.0}, {"date": "2021-03-22", "close": 12.5, "volume": 91022.0}, {"date": "2021-03-23", "close": 13.0, "volume": 634254.0}, {"date": "2021-03-24", "close": 12.2, "volume": 59731.0}, {"date": "2021-03-25", "close": 11.46, "volume": 164281.0}, {"date": "2021-03-26", "close": 11.83, "volume": 111193.0}, {"date": "2021-03-29", "close": 11.51, "volume": 40321.0}, {"date": "2021-03-30", "close": 11.44, "volume": 402826.0}, {"date": "2021-03-31", "close": 12.08, "volume": 639081.0}, {"date": "2021-04-01", "close": 12.12, "volume": 195666.0}, {"date": "2021-04-05", "close": 11.52, "volume": 56380.0}, {"date": "2021-04-06", "close": 11.35, "volume": 70283.0}, {"date": "2021-04-07", "close": 10.94, "volume": 37327.0}, {"date": "2021-04-08", "close": 10.7, "volume": 27165.0}, {"date": "2021-04-09", "close": 10.46, "volume": 59981.0}, {"date": "2021-04-12", "close": 10.31, "volume": 81126.0}, {"date": "2021-04-13", "close": 10.14, "volume": 50190.0}, {"date": "2021-04-14", "close": 10.15, "volume": 83642.0}, {"date": "2021-04-15", "close": 10.4, "volume": 56774.0}, {"date": "2021-04-16", "close": 10.31, "volume": 41076.0}, {"date": "2021-04-19", "close": 9.85, "volume": 144355.0}, {"date": "2021-04-20", "close": 9.0, "volume": 79067.0}, {"date": "2021-04-21", "close": 9.44, "volume": 128910.0}, {"date": "2021-04-22", "close": 9.67, "volume": 310898.0}, {"date": "2021-04-23", "close": 10.12, "volume": 299048.0}, {"date": "2021-04-26", "close": 10.36, "volume": 55814.0}, {"date": "2021-04-27", "close": 10.06, "volume": 70115.0}, {"date": "2021-04-28", "close": 10.0, "volume": 46577.0}, {"date": "2021-04-29", "close": 9.83, "volume": 77598.0}, {"date": "2021-04-30", "close": 9.19, "volume": 83882.0}, {"date": "2021-05-03", "close": 9.41, "volume": 81267.0}, {"date": "2021-05-04", "close": 9.12, "volume": 82345.0}, {"date": "2021-05-05", "close": 9.11, "volume": 70200.0}, {"date": "2021-05-06", "close": 9.12, "volume": 4695.0}, {"date": "2021-05-07", "close": 9.51, "volume": 142375.0}, {"date": "2021-05-10", "close": 9.04, "volume": 103617.0}, {"date": "2021-05-11", "close": 8.61, "volume": 255395.0}, {"date": "2021-05-12", "close": 8.65, "volume": 84849.0}, {"date": "2021-05-13", "close": 8.8, "volume": 61727.0}, {"date": "2021-05-14", "close": 9.43, "volume": 36306.0}, {"date": "2021-05-17", "close": 9.21, "volume": 4513.0}, {"date": "2021-05-18", "close": 9.97, "volume": 83319.0}, {"date": "2021-05-19", "close": 9.68, "volume": 17927.0}, {"date": "2021-05-20", "close": 9.48, "volume": 19803.0}, {"date": "2021-05-21", "close": 9.66, "volume": 11536.0}, {"date": "2021-05-24", "close": 9.8, "volume": 11126.0}, {"date": "2021-05-25", "close": 9.75, "volume": 28837.0}, {"date": "2021-05-26", "close": 9.53, "volume": 2841.0}, {"date": "2021-05-27", "close": 9.95, "volume": 22721.0}, {"date": "2021-05-28", "close": 9.7, "volume": 9554.0}, {"date": "2021-06-01", "close": 9.97, "volume": 59622.0}, {"date": "2021-06-02", "close": 9.91, "volume": 8877.0}, {"date": "2021-06-03", "close": 10.1, "volume": 5952.0}, {"date": "2021-06-04", "close": 9.9, "volume": 8680.0}, {"date": "2021-06-07", "close": 9.69, "volume": 30553.0}, {"date": "2021-06-08", "close": 9.7, "volume": 14387.0}, {"date": "2021-06-09", "close": 9.64, "volume": 10827.0}, {"date": "2021-06-10", "close": 9.53, "volume": 3378.0}, {"date": "2021-06-11", "close": 9.72, "volume": 17305.0}, {"date": "2021-06-14", "close": 9.51, "volume": 25577.0}, {"date": "2021-06-15", "close": 9.67, "volume": 13548.0}, {"date": "2021-06-16", "close": 9.27, "volume": 29704.0}, {"date": "2021-06-17", "close": 9.23, "volume": 77146.0}, {"date": "2021-06-18", "close": 8.6, "volume": 139972.0}, {"date": "2021-06-21", "close": 8.64, "volume": 51554.0}, {"date": "2021-06-22", "close": 8.72, "volume": 21676.0}, {"date": "2021-06-23", "close": 8.44, "volume": 55960.0}, {"date": "2021-06-24", "close": 8.49, "volume": 17286.0}, {"date": "2021-06-25", "close": 8.47, "volume": 23100.0}, {"date": "2021-06-28", "close": 8.5, "volume": 8460.0}, {"date": "2021-06-29", "close": 7.09, "volume": 596372.0}, {"date": "2021-06-30", "close": 7.66, "volume": 153387.0}, {"date": "2021-07-01", "close": 7.43, "volume": 28843.0}, {"date": "2021-07-02", "close": 7.34, "volume": 9436.0}, {"date": "2021-07-06", "close": 7.32, "volume": 15359.0}, {"date": "2021-07-07", "close": 7.05, "volume": 55442.0}, {"date": "2021-07-08", "close": 6.94, "volume": 43447.0}, {"date": "2021-07-09", "close": 7.24, "volume": 20473.0}, {"date": "2021-07-12", "close": 7.51, "volume": 74990.0}, {"date": "2021-07-13", "close": 7.15, "volume": 25544.0}, {"date": "2021-07-14", "close": 6.97, "volume": 41683.0}, {"date": "2021-07-15", "close": 6.73, "volume": 22808.0}, {"date": "2021-07-16", "close": 6.77, "volume": 16636.0}, {"date": "2021-07-19", "close": 6.61, "volume": 9865.0}, {"date": "2021-07-20", "close": 6.73, "volume": 12353.0}, {"date": "2021-07-21", "close": 6.87, "volume": 15087.0}, {"date": "2021-07-22", "close": 6.61, "volume": 6489.0}, {"date": "2021-07-23", "close": 6.85, "volume": 7903.0}, {"date": "2021-07-26", "close": 6.59, "volume": 11147.0}, {"date": "2021-07-27", "close": 6.64, "volume": 3856.0}, {"date": "2021-07-28", "close": 6.94, "volume": 14787.0}, {"date": "2021-07-29", "close": 6.9, "volume": 5429.0}, {"date": "2021-07-30", "close": 6.98, "volume": 1728.0}, {"date": "2021-08-02", "close": 7.16, "volume": 17183.0}, {"date": "2021-08-03", "close": 7.5, "volume": 19672.0}, {"date": "2021-08-04", "close": 7.4, "volume": 5555.0}, {"date": "2021-08-05", "close": 7.34, "volume": 13537.0}, {"date": "2021-08-06", "close": 7.63, "volume": 8298.0}, {"date": "2021-08-09", "close": 8.08, "volume": 56763.0}, {"date": "2021-08-10", "close": 8.88, "volume": 53007.0}, {"date": "2021-08-11", "close": 9.55, "volume": 189576.0}, {"date": "2021-08-12", "close": 9.48, "volume": 154291.0}, {"date": "2021-08-13", "close": 9.41, "volume": 59246.0}, {"date": "2021-08-16", "close": 9.01, "volume": 47812.0}, {"date": "2021-08-17", "close": 8.16, "volume": 152604.0}, {"date": "2021-08-18", "close": 8.03, "volume": 44719.0}, {"date": "2021-08-19", "close": 8.0, "volume": 83103.0}, {"date": "2021-08-20", "close": 8.0, "volume": 64274.0}, {"date": "2021-08-23", "close": 8.01, "volume": 92689.0}, {"date": "2021-08-24", "close": 8.28, "volume": 42852.0}, {"date": "2021-08-25", "close": 8.24, "volume": 46465.0}, {"date": "2021-08-26", "close": 8.1, "volume": 44970.0}, {"date": "2021-08-27", "close": 8.29, "volume": 30274.0}, {"date": "2021-08-30", "close": 8.44, "volume": 153222.0}, {"date": "2021-08-31", "close": 8.26, "volume": 179279.0}, {"date": "2021-09-01", "close": 8.42, "volume": 118659.0}, {"date": "2021-09-02", "close": 9.08, "volume": 156149.0}, {"date": "2021-09-03", "close": 8.8, "volume": 165638.0}, {"date": "2021-09-07", "close": 7.74, "volume": 191330.0}, {"date": "2021-09-08", "close": 7.16, "volume": 79809.0}, {"date": "2021-09-09", "close": 8.9, "volume": 472365.0}, {"date": "2021-09-10", "close": 8.81, "volume": 233574.0}, {"date": "2021-09-13", "close": 9.66, "volume": 385726.0}, {"date": "2021-09-14", "close": 10.26, "volume": 425970.0}, {"date": "2021-09-15", "close": 11.74, "volume": 899546.0}, {"date": "2021-09-16", "close": 11.5, "volume": 839246.0}, {"date": "2021-09-17", "close": 12.0, "volume": 3569362.0}, {"date": "2021-09-20", "close": 11.96, "volume": 641161.0}, {"date": "2021-09-21", "close": 11.71, "volume": 566300.0}, {"date": "2021-09-22", "close": 11.88, "volume": 103327.0}, {"date": "2021-09-23", "close": 11.75, "volume": 204564.0}, {"date": "2021-09-24", "close": 11.45, "volume": 92187.0}, {"date": "2021-09-27", "close": 11.59, "volume": 95334.0}, {"date": "2021-09-28", "close": 11.56, "volume": 50547.0}, {"date": "2021-09-29", "close": 11.12, "volume": 32849.0}, {"date": "2021-09-30", "close": 11.23, "volume": 61607.0}, {"date": "2021-10-01", "close": 12.22, "volume": 192465.0}, {"date": "2021-10-04", "close": 11.87, "volume": 155443.0}, {"date": "2021-10-05", "close": 13.14, "volume": 319281.0}, {"date": "2021-10-06", "close": 11.23, "volume": 190143.0}, {"date": "2021-10-07", "close": 10.8, "volume": 109610.0}, {"date": "2021-10-08", "close": 10.82, "volume": 71649.0}, {"date": "2021-10-11", "close": 9.93, "volume": 71970.0}, {"date": "2021-10-12", "close": 10.49, "volume": 17556.0}, {"date": "2021-10-13", "close": 11.38, "volume": 159950.0}, {"date": "2021-10-14", "close": 11.19, "volume": 51266.0}, {"date": "2021-10-15", "close": 12.12, "volume": 80824.0}, {"date": "2021-10-18", "close": 11.5, "volume": 44281.0}, {"date": "2021-10-19", "close": 11.51, "volume": 21840.0}, {"date": "2021-10-20", "close": 11.64, "volume": 23672.0}, {"date": "2021-10-21", "close": 11.35, "volume": 17617.0}, {"date": "2021-10-22", "close": 11.34, "volume": 27635.0}, {"date": "2021-10-25", "close": 11.89, "volume": 70907.0}, {"date": "2021-10-26", "close": 11.99, "volume": 53697.0}, {"date": "2021-10-27", "close": 11.45, "volume": 50651.0}, {"date": "2021-10-28", "close": 11.39, "volume": 188809.0}, {"date": "2021-10-29", "close": 11.15, "volume": 89640.0}, {"date": "2021-11-01", "close": 11.3, "volume": 116584.0}, {"date": "2021-11-02", "close": 10.74, "volume": 55278.0}, {"date": "2021-11-03", "close": 10.75, "volume": 40511.0}, {"date": "2021-11-04", "close": 10.6, "volume": 50495.0}, {"date": "2021-11-05", "close": 11.01, "volume": 65807.0}, {"date": "2021-11-08", "close": 11.09, "volume": 41092.0}, {"date": "2021-11-09", "close": 11.06, "volume": 79026.0}, {"date": "2021-11-10", "close": 11.05, "volume": 136864.0}, {"date": "2021-11-11", "close": 11.05, "volume": 60804.0}, {"date": "2021-11-12", "close": 11.04, "volume": 29080.0}, {"date": "2021-11-15", "close": 10.92, "volume": 47649.0}, {"date": "2021-11-16", "close": 10.79, "volume": 95845.0}, {"date": "2021-11-17", "close": 10.46, "volume": 37196.0}, {"date": "2021-11-18", "close": 9.77, "volume": 46555.0}, {"date": "2021-11-19", "close": 9.09, "volume": 86857.0}, {"date": "2021-11-22", "close": 9.0, "volume": 45821.0}, {"date": "2021-11-23", "close": 9.88, "volume": 97823.0}, {"date": "2021-11-24", "close": 10.23, "volume": 37359.0}, {"date": "2021-11-26", "close": 9.63, "volume": 22023.0}, {"date": "2021-11-29", "close": 9.6, "volume": 26523.0}, {"date": "2021-11-30", "close": 9.51, "volume": 16761.0}, {"date": "2021-12-01", "close": 9.55, "volume": 18278.0}, {"date": "2021-12-02", "close": 10.35, "volume": 42192.0}, {"date": "2021-12-03", "close": 9.26, "volume": 31483.0}, {"date": "2021-12-06", "close": 9.6, "volume": 24691.0}, {"date": "2021-12-07", "close": 9.98, "volume": 123711.0}, {"date": "2021-12-08", "close": 10.17, "volume": 40136.0}, {"date": "2021-12-09", "close": 10.0, "volume": 51238.0}, {"date": "2021-12-10", "close": 10.1, "volume": 23602.0}, {"date": "2021-12-13", "close": 10.64, "volume": 408677.0}, {"date": "2021-12-14", "close": 10.4, "volume": 181104.0}, {"date": "2021-12-15", "close": 10.29, "volume": 188350.0}, {"date": "2021-12-16", "close": 10.45, "volume": 171375.0}, {"date": "2021-12-17", "close": 10.21, "volume": 644119.0}, {"date": "2021-12-20", "close": 9.88, "volume": 48667.0}, {"date": "2021-12-21", "close": 10.2, "volume": 51855.0}, {"date": "2021-12-22", "close": 10.22, "volume": 63481.0}, {"date": "2021-12-23", "close": 10.28, "volume": 13861.0}, {"date": "2021-12-27", "close": 10.92, "volume": 34607.0}, {"date": "2021-12-28", "close": 11.0, "volume": 79725.0}, {"date": "2021-12-29", "close": 10.5, "volume": 61478.0}, {"date": "2021-12-30", "close": 10.68, "volume": 54726.0}, {"date": "2021-12-31", "close": 10.25, "volume": 61406.0}, {"date": "2022-01-03", "close": 10.16, "volume": 87001.0}, {"date": "2022-01-04", "close": 10.42, "volume": 67119.0}, {"date": "2022-01-05", "close": 10.28, "volume": 95896.0}, {"date": "2022-01-06", "close": 9.96, "volume": 76321.0}, {"date": "2022-01-07", "close": 9.9, "volume": 188566.0}, {"date": "2022-01-10", "close": 9.7, "volume": 39527.0}, {"date": "2022-01-11", "close": 10.04, "volume": 49494.0}, {"date": "2022-01-12", "close": 10.2, "volume": 55524.0}, {"date": "2022-01-13", "close": 9.9, "volume": 50520.0}, {"date": "2022-01-14", "close": 9.88, "volume": 49451.0}, {"date": "2022-01-18", "close": 10.0, "volume": 48707.0}, {"date": "2022-01-19", "close": 10.15, "volume": 28416.0}, {"date": "2022-01-20", "close": 10.67, "volume": 43239.0}, {"date": "2022-01-21", "close": 10.46, "volume": 30254.0}, {"date": "2022-01-24", "close": 9.95, "volume": 81573.0}, {"date": "2022-01-25", "close": 9.9, "volume": 64847.0}, {"date": "2022-01-26", "close": 9.79, "volume": 29619.0}, {"date": "2022-01-27", "close": 10.0, "volume": 33831.0}, {"date": "2022-01-28", "close": 10.01, "volume": 35274.0}, {"date": "2022-01-31", "close": 10.79, "volume": 67019.0}, {"date": "2022-02-01", "close": 10.83, "volume": 41988.0}, {"date": "2022-02-02", "close": 10.59, "volume": 96087.0}, {"date": "2022-02-03", "close": 10.38, "volume": 19021.0}, {"date": "2022-02-04", "close": 10.6, "volume": 310188.0}, {"date": "2022-02-07", "close": 10.14, "volume": 25133.0}, {"date": "2022-02-08", "close": 10.27, "volume": 19160.0}, {"date": "2022-02-09", "close": 10.53, "volume": 54284.0}, {"date": "2022-02-10", "close": 10.44, "volume": 22707.0}, {"date": "2022-02-11", "close": 10.52, "volume": 31376.0}, {"date": "2022-02-14", "close": 10.41, "volume": 72584.0}, {"date": "2022-02-15", "close": 10.33, "volume": 40034.0}, {"date": "2022-02-16", "close": 10.37, "volume": 41040.0}, {"date": "2022-02-17", "close": 10.69, "volume": 36337.0}, {"date": "2022-02-18", "close": 10.13, "volume": 73037.0}, {"date": "2022-02-22", "close": 10.02, "volume": 32833.0}, {"date": "2022-02-23", "close": 9.89, "volume": 19470.0}, {"date": "2022-02-24", "close": 9.95, "volume": 68548.0}, {"date": "2022-02-25", "close": 10.19, "volume": 35385.0}, {"date": "2022-02-28", "close": 10.34, "volume": 74176.0}, {"date": "2022-03-01", "close": 9.97, "volume": 50105.0}, {"date": "2022-03-02", "close": 10.1, "volume": 92287.0}, {"date": "2022-03-03", "close": 10.32, "volume": 79018.0}, {"date": "2022-03-04", "close": 10.34, "volume": 112281.0}, {"date": "2022-03-07", "close": 9.88, "volume": 105020.0}, {"date": "2022-03-08", "close": 10.04, "volume": 88797.0}, {"date": "2022-03-09", "close": 10.2, "volume": 114142.0}, {"date": "2022-03-10", "close": 11.34, "volume": 127344.0}, {"date": "2022-03-11", "close": 11.0, "volume": 130215.0}, {"date": "2022-03-14", "close": 10.4, "volume": 133305.0}, {"date": "2022-03-15", "close": 10.21, "volume": 49485.0}, {"date": "2022-03-16", "close": 10.66, "volume": 68046.0}, {"date": "2022-03-17", "close": 11.31, "volume": 82403.0}, {"date": "2022-03-18", "close": 11.41, "volume": 192457.0}, {"date": "2022-03-21", "close": 11.18, "volume": 232746.0}, {"date": "2022-03-22", "close": 11.22, "volume": 222103.0}, {"date": "2022-03-23", "close": 11.34, "volume": 197321.0}, {"date": "2022-03-24", "close": 11.75, "volume": 338294.0}, {"date": "2022-03-25", "close": 11.49, "volume": 224089.0}, {"date": "2022-03-28", "close": 11.36, "volume": 221951.0}, {"date": "2022-03-29", "close": 11.55, "volume": 307178.0}, {"date": "2022-03-30", "close": 11.46, "volume": 271477.0}, {"date": "2022-03-31", "close": 11.2, "volume": 201689.0}, {"date": "2022-04-01", "close": 11.17, "volume": 202752.0}, {"date": "2022-04-04", "close": 11.2, "volume": 302059.0}, {"date": "2022-04-05", "close": 11.12, "volume": 198610.0}, {"date": "2022-04-06", "close": 10.62, "volume": 137183.0}, {"date": "2022-04-07", "close": 10.68, "volume": 125040.0}, {"date": "2022-04-08", "close": 10.72, "volume": 146140.0}, {"date": "2022-04-11", "close": 10.79, "volume": 118930.0}, {"date": "2022-04-12", "close": 11.09, "volume": 352631.0}, {"date": "2022-04-13", "close": 10.9, "volume": 348645.0}, {"date": "2022-04-14", "close": 10.38, "volume": 122935.0}, {"date": "2022-04-18", "close": 10.83, "volume": 258035.0}, {"date": "2022-04-19", "close": 11.22, "volume": 395163.0}, {"date": "2022-04-20", "close": 10.97, "volume": 354147.0}, {"date": "2022-04-21", "close": 10.43, "volume": 197776.0}, {"date": "2022-04-22", "close": 10.19, "volume": 148646.0}, {"date": "2022-04-25", "close": 10.21, "volume": 332363.0}, {"date": "2022-04-26", "close": 10.19, "volume": 419200.0}, {"date": "2022-04-27", "close": 10.26, "volume": 148708.0}, {"date": "2022-04-28", "close": 10.65, "volume": 224185.0}, {"date": "2022-04-29", "close": 11.36, "volume": 268094.0}, {"date": "2022-05-02", "close": 11.89, "volume": 319177.0}, {"date": "2022-05-03", "close": 12.17, "volume": 307831.0}, {"date": "2022-05-04", "close": 12.77, "volume": 458720.0}, {"date": "2022-05-05", "close": 12.08, "volume": 298312.0}, {"date": "2022-05-06", "close": 12.11, "volume": 168986.0}, {"date": "2022-05-09", "close": 10.34, "volume": 357243.0}, {"date": "2022-05-10", "close": 10.04, "volume": 390465.0}, {"date": "2022-05-11", "close": 10.38, "volume": 249463.0}, {"date": "2022-05-12", "close": 10.08, "volume": 201303.0}, {"date": "2022-05-13", "close": 11.55, "volume": 602611.0}, {"date": "2022-05-16", "close": 11.49, "volume": 378354.0}, {"date": "2022-05-17", "close": 11.74, "volume": 340154.0}, {"date": "2022-05-18", "close": 11.7, "volume": 186252.0}, {"date": "2022-05-19", "close": 11.79, "volume": 228191.0}, {"date": "2022-05-20", "close": 11.86, "volume": 213333.0}, {"date": "2022-05-23", "close": 12.27, "volume": 252792.0}, {"date": "2022-05-24", "close": 12.07, "volume": 376206.0}, {"date": "2022-05-25", "close": 12.34, "volume": 334797.0}, {"date": "2022-05-26", "close": 12.4, "volume": 265410.0}, {"date": "2022-05-27", "close": 13.07, "volume": 211031.0}, {"date": "2022-05-31", "close": 12.93, "volume": 1419021.0}, {"date": "2022-06-01", "close": 14.38, "volume": 451586.0}, {"date": "2022-06-02", "close": 15.23, "volume": 317125.0}, {"date": "2022-06-03", "close": 15.23, "volume": 369060.0}, {"date": "2022-06-06", "close": 16.56, "volume": 513771.0}, {"date": "2022-06-07", "close": 14.86, "volume": 986244.0}, {"date": "2022-06-08", "close": 15.12, "volume": 357832.0}, {"date": "2022-06-09", "close": 13.89, "volume": 415977.0}, {"date": "2022-06-10", "close": 13.63, "volume": 301012.0}, {"date": "2022-06-13", "close": 12.52, "volume": 342458.0}, {"date": "2022-06-14", "close": 13.08, "volume": 352165.0}, {"date": "2022-06-15", "close": 13.91, "volume": 346062.0}, {"date": "2022-06-16", "close": 14.2, "volume": 434886.0}, {"date": "2022-06-17", "close": 13.2, "volume": 724003.0}, {"date": "2022-06-21", "close": 13.56, "volume": 590451.0}, {"date": "2022-06-22", "close": 12.04, "volume": 540295.0}, {"date": "2022-06-23", "close": 11.67, "volume": 517450.0}, {"date": "2022-06-24", "close": 11.21, "volume": 7781762.0}, {"date": "2022-06-27", "close": 11.25, "volume": 665042.0}, {"date": "2022-06-28", "close": 10.71, "volume": 526151.0}, {"date": "2022-06-29", "close": 10.05, "volume": 514958.0}, {"date": "2022-06-30", "close": 10.05, "volume": 696949.0}, {"date": "2022-07-01", "close": 9.33, "volume": 366426.0}, {"date": "2022-07-05", "close": 9.58, "volume": 568942.0}, {"date": "2022-07-06", "close": 9.7, "volume": 226204.0}, {"date": "2022-07-07", "close": 10.16, "volume": 300557.0}, {"date": "2022-07-08", "close": 10.39, "volume": 280083.0}, {"date": "2022-07-11", "close": 10.09, "volume": 505937.0}, {"date": "2022-07-12", "close": 9.83, "volume": 401976.0}, {"date": "2022-07-13", "close": 9.94, "volume": 152866.0}, {"date": "2022-07-14", "close": 10.06, "volume": 209469.0}, {"date": "2022-07-15", "close": 10.28, "volume": 455336.0}, {"date": "2022-07-18", "close": 10.37, "volume": 197206.0}, {"date": "2022-07-19", "close": 10.69, "volume": 249201.0}, {"date": "2022-07-20", "close": 10.78, "volume": 210504.0}, {"date": "2022-07-21", "close": 10.74, "volume": 199367.0}, {"date": "2022-07-22", "close": 10.4, "volume": 232892.0}, {"date": "2022-07-25", "close": 10.75, "volume": 109261.0}, {"date": "2022-07-26", "close": 10.78, "volume": 168520.0}, {"date": "2022-07-27", "close": 11.23, "volume": 177299.0}, {"date": "2022-07-28", "close": 11.7, "volume": 167945.0}, {"date": "2022-07-29", "close": 11.97, "volume": 150542.0}, {"date": "2022-08-01", "close": 12.35, "volume": 243600.0}, {"date": "2022-08-02", "close": 12.63, "volume": 155313.0}, {"date": "2022-08-03", "close": 13.9, "volume": 876195.0}, {"date": "2022-08-04", "close": 13.93, "volume": 355630.0}, {"date": "2022-08-05", "close": 13.7, "volume": 222594.0}, {"date": "2022-08-08", "close": 14.11, "volume": 157478.0}, {"date": "2022-08-09", "close": 14.31, "volume": 198035.0}, {"date": "2022-08-10", "close": 15.45, "volume": 334243.0}, {"date": "2022-08-11", "close": 15.59, "volume": 211063.0}, {"date": "2022-08-12", "close": 16.15, "volume": 235921.0}, {"date": "2022-08-15", "close": 16.05, "volume": 258537.0}, {"date": "2022-08-16", "close": 15.74, "volume": 178436.0}, {"date": "2022-08-17", "close": 16.21, "volume": 1000371.0}, {"date": "2022-08-18", "close": 17.66, "volume": 991364.0}, {"date": "2022-08-19", "close": 17.61, "volume": 419449.0}, {"date": "2022-08-22", "close": 16.68, "volume": 607036.0}, {"date": "2022-08-23", "close": 17.5, "volume": 305744.0}, {"date": "2022-08-24", "close": 18.32, "volume": 471169.0}, {"date": "2022-08-25", "close": 18.55, "volume": 335845.0}, {"date": "2022-08-26", "close": 17.3, "volume": 321190.0}, {"date": "2022-08-29", "close": 17.83, "volume": 207008.0}, {"date": "2022-08-30", "close": 17.4, "volume": 193160.0}, {"date": "2022-08-31", "close": 17.75, "volume": 302612.0}, {"date": "2022-09-01", "close": 16.38, "volume": 381879.0}, {"date": "2022-09-02", "close": 17.29, "volume": 229352.0}, {"date": "2022-09-06", "close": 17.36, "volume": 212070.0}, {"date": "2022-09-07", "close": 17.69, "volume": 416122.0}, {"date": "2022-09-08", "close": 18.39, "volume": 553357.0}, {"date": "2022-09-09", "close": 18.21, "volume": 289980.0}, {"date": "2022-09-12", "close": 20.16, "volume": 1176463.0}, {"date": "2022-09-13", "close": 18.92, "volume": 710628.0}, {"date": "2022-09-14", "close": 20.32, "volume": 557396.0}, {"date": "2022-09-15", "close": 18.93, "volume": 669600.0}, {"date": "2022-09-16", "close": 18.41, "volume": 2533629.0}, {"date": "2022-09-19", "close": 18.57, "volume": 322785.0}, {"date": "2022-09-20", "close": 17.99, "volume": 297695.0}, {"date": "2022-09-21", "close": 17.8, "volume": 296210.0}, {"date": "2022-09-22", "close": 18.05, "volume": 238556.0}, {"date": "2022-09-23", "close": 17.04, "volume": 1165741.0}, {"date": "2022-09-26", "close": 17.15, "volume": 350613.0}, {"date": "2022-09-27", "close": 18.06, "volume": 331039.0}, {"date": "2022-09-28", "close": 18.37, "volume": 312147.0}, {"date": "2022-09-29", "close": 17.58, "volume": 375548.0}, {"date": "2022-09-30", "close": 17.44, "volume": 476839.0}, {"date": "2022-10-03", "close": 18.03, "volume": 504766.0}, {"date": "2022-10-04", "close": 15.89, "volume": 1120249.0}, {"date": "2022-10-05", "close": 15.15, "volume": 1025394.0}, {"date": "2022-10-06", "close": 14.71, "volume": 913034.0}, {"date": "2022-10-07", "close": 14.37, "volume": 882394.0}, {"date": "2022-10-10", "close": 14.58, "volume": 465171.0}, {"date": "2022-10-11", "close": 14.54, "volume": 432490.0}, {"date": "2022-10-12", "close": 14.14, "volume": 642394.0}, {"date": "2022-10-13", "close": 14.56, "volume": 425364.0}, {"date": "2022-10-14", "close": 14.39, "volume": 253203.0}, {"date": "2022-10-17", "close": 16.54, "volume": 871298.0}, {"date": "2022-10-18", "close": 17.21, "volume": 525989.0}, {"date": "2022-10-19", "close": 17.48, "volume": 630311.0}, {"date": "2022-10-20", "close": 17.39, "volume": 321504.0}, {"date": "2022-10-21", "close": 17.99, "volume": 419322.0}, {"date": "2022-10-24", "close": 17.28, "volume": 627410.0}, {"date": "2022-10-25", "close": 17.58, "volume": 839320.0}, {"date": "2022-10-26", "close": 17.45, "volume": 609854.0}, {"date": "2022-10-27", "close": 16.97, "volume": 743723.0}, {"date": "2022-10-28", "close": 15.96, "volume": 729681.0}, {"date": "2022-10-31", "close": 14.97, "volume": 738485.0}, {"date": "2022-11-01", "close": 14.95, "volume": 804916.0}, {"date": "2022-11-02", "close": 14.4, "volume": 314669.0}, {"date": "2022-11-03", "close": 14.47, "volume": 394076.0}, {"date": "2022-11-04", "close": 14.15, "volume": 391342.0}, {"date": "2022-11-07", "close": 14.23, "volume": 295160.0}, {"date": "2022-11-08", "close": 13.34, "volume": 386671.0}, {"date": "2022-11-09", "close": 12.885, "volume": 480730.0}, {"date": "2022-11-10", "close": 11.77, "volume": 954199.0}, {"date": "2022-11-11", "close": 12.29, "volume": 908535.0}, {"date": "2022-11-14", "close": 12.41, "volume": 450879.0}, {"date": "2022-11-15", "close": 12.21, "volume": 394920.0}, {"date": "2022-11-16", "close": 11.92, "volume": 306285.0}, {"date": "2022-11-17", "close": 12.14, "volume": 365537.0}, {"date": "2022-11-18", "close": 12.04, "volume": 293176.0}, {"date": "2022-11-21", "close": 12.23, "volume": 308468.0}, {"date": "2022-11-22", "close": 12.49, "volume": 238900.0}, {"date": "2022-11-23", "close": 12.55, "volume": 261815.0}, {"date": "2022-11-25", "close": 12.88, "volume": 208369.0}, {"date": "2022-11-28", "close": 11.94, "volume": 637186.0}, {"date": "2022-11-29", "close": 11.61, "volume": 468021.0}, {"date": "2022-11-30", "close": 12.07, "volume": 1434558.0}, {"date": "2022-12-01", "close": 11.14, "volume": 831630.0}, {"date": "2022-12-02", "close": 11.15, "volume": 321085.0}, {"date": "2022-12-05", "close": 11.3, "volume": 268898.0}, {"date": "2022-12-06", "close": 11.12, "volume": 219231.0}, {"date": "2022-12-07", "close": 11.47, "volume": 336451.0}, {"date": "2022-12-08", "close": 11.66, "volume": 366304.0}, {"date": "2022-12-09", "close": 11.37, "volume": 198471.0}, {"date": "2022-12-12", "close": 11.85, "volume": 339654.0}, {"date": "2022-12-13", "close": 12.01, "volume": 458185.0}, {"date": "2022-12-14", "close": 11.91, "volume": 483608.0}, {"date": "2022-12-15", "close": 11.32, "volume": 709332.0}, {"date": "2022-12-16", "close": 11.34, "volume": 1544708.0}, {"date": "2022-12-19", "close": 10.6, "volume": 269275.0}, {"date": "2022-12-20", "close": 11.0, "volume": 250652.0}, {"date": "2022-12-21", "close": 11.21, "volume": 261109.0}, {"date": "2022-12-22", "close": 10.89, "volume": 374094.0}, {"date": "2022-12-23", "close": 11.16, "volume": 218470.0}, {"date": "2022-12-27", "close": 11.07, "volume": 255901.0}, {"date": "2022-12-28", "close": 10.8, "volume": 146023.0}, {"date": "2022-12-29", "close": 10.94, "volume": 155059.0}, {"date": "2022-12-30", "close": 11.03, "volume": 395661.0}, {"date": "2023-01-03", "close": 10.58, "volume": 265643.0}, {"date": "2023-01-04", "close": 10.68, "volume": 336335.0}, {"date": "2023-01-05", "close": 10.77, "volume": 244862.0}, {"date": "2023-01-06", "close": 10.75, "volume": 276002.0}, {"date": "2023-01-09", "close": 10.85, "volume": 265423.0}, {"date": "2023-01-10", "close": 10.77, "volume": 197223.0}, {"date": "2023-01-11", "close": 10.93, "volume": 182712.0}, {"date": "2023-01-12", "close": 11.55, "volume": 219126.0}, {"date": "2023-01-13", "close": 11.54, "volume": 165207.0}, {"date": "2023-01-17", "close": 11.6, "volume": 192795.0}, {"date": "2023-01-18", "close": 11.44, "volume": 249758.0}, {"date": "2023-01-19", "close": 11.15, "volume": 155507.0}, {"date": "2023-01-20", "close": 11.6, "volume": 214142.0}, {"date": "2023-01-23", "close": 11.64, "volume": 226030.0}, {"date": "2023-01-24", "close": 11.66, "volume": 226769.0}, {"date": "2023-01-25", "close": 11.67, "volume": 113214.0}, {"date": "2023-01-26", "close": 11.41, "volume": 300279.0}, {"date": "2023-01-27", "close": 11.51, "volume": 158029.0}, {"date": "2023-01-30", "close": 11.28, "volume": 200653.0}, {"date": "2023-01-31", "close": 11.11, "volume": 326915.0}, {"date": "2023-02-01", "close": 11.12, "volume": 244355.0}, {"date": "2023-02-02", "close": 11.44, "volume": 221865.0}, {"date": "2023-02-03", "close": 11.06, "volume": 256635.0}, {"date": "2023-02-06", "close": 11.03, "volume": 161658.0}, {"date": "2023-02-07", "close": 10.97, "volume": 158757.0}, {"date": "2023-02-08", "close": 10.72, "volume": 138513.0}, {"date": "2023-02-09", "close": 10.54, "volume": 186189.0}, {"date": "2023-02-10", "close": 10.73, "volume": 154158.0}, {"date": "2023-02-13", "close": 10.98, "volume": 130889.0}, {"date": "2023-02-14", "close": 10.97, "volume": 144809.0}, {"date": "2023-02-15", "close": 10.91, "volume": 125630.0}, {"date": "2023-02-16", "close": 10.73, "volume": 137142.0}, {"date": "2023-02-17", "close": 10.52, "volume": 156943.0}, {"date": "2023-02-21", "close": 9.91, "volume": 318702.0}, {"date": "2023-02-22", "close": 9.88, "volume": 221632.0}, {"date": "2023-02-23", "close": 10.08, "volume": 206929.0}, {"date": "2023-02-24", "close": 9.92, "volume": 249581.0}, {"date": "2023-02-27", "close": 10.01, "volume": 319838.0}, {"date": "2023-02-28", "close": 9.86, "volume": 267358.0}, {"date": "2023-03-01", "close": 9.78, "volume": 243347.0}, {"date": "2023-03-02", "close": 9.87, "volume": 365368.0}, {"date": "2023-03-03", "close": 10.28, "volume": 185831.0}, {"date": "2023-03-06", "close": 10.08, "volume": 174646.0}, {"date": "2023-03-07", "close": 10.08, "volume": 155032.0}, {"date": "2023-03-08", "close": 10.07, "volume": 166667.0}, {"date": "2023-03-09", "close": 9.49, "volume": 329924.0}, {"date": "2023-03-10", "close": 9.3, "volume": 223766.0}, {"date": "2023-03-13", "close": 9.23, "volume": 297401.0}, {"date": "2023-03-14", "close": 9.48, "volume": 342304.0}, {"date": "2023-03-15", "close": 9.02, "volume": 354379.0}, {"date": "2023-03-16", "close": 9.51, "volume": 391240.0}, {"date": "2023-03-17", "close": 8.15, "volume": 1328840.0}, {"date": "2023-03-20", "close": 7.86, "volume": 542066.0}, {"date": "2023-03-21", "close": 8.28, "volume": 434767.0}, {"date": "2023-03-22", "close": 7.89, "volume": 366490.0}, {"date": "2023-03-23", "close": 7.81, "volume": 290016.0}, {"date": "2023-03-24", "close": 7.74, "volume": 261886.0}, {"date": "2023-03-27", "close": 7.96, "volume": 249062.0}, {"date": "2023-03-28", "close": 7.78, "volume": 234518.0}, {"date": "2023-03-29", "close": 7.81, "volume": 181233.0}, {"date": "2023-03-30", "close": 7.87, "volume": 160064.0}, {"date": "2023-03-31", "close": 7.87, "volume": 274119.0}, {"date": "2023-04-03", "close": 7.82, "volume": 292638.0}, {"date": "2023-04-04", "close": 7.17, "volume": 278266.0}, {"date": "2023-04-05", "close": 6.74, "volume": 287511.0}, {"date": "2023-04-06", "close": 6.82, "volume": 249079.0}, {"date": "2023-04-10", "close": 7.33, "volume": 751640.0}, {"date": "2023-04-11", "close": 7.21, "volume": 205854.0}, {"date": "2023-04-12", "close": 7.0, "volume": 198324.0}, {"date": "2023-04-13", "close": 7.31, "volume": 309268.0}, {"date": "2023-04-14", "close": 7.19, "volume": 186276.0}, {"date": "2023-04-17", "close": 6.83, "volume": 279759.0}, {"date": "2023-04-18", "close": 6.73, "volume": 255786.0}, {"date": "2023-04-19", "close": 6.77, "volume": 235783.0}, {"date": "2023-04-20", "close": 6.76, "volume": 163224.0}, {"date": "2023-04-21", "close": 6.95, "volume": 291373.0}, {"date": "2023-04-24", "close": 6.94, "volume": 222461.0}, {"date": "2023-04-25", "close": 6.5, "volume": 171747.0}, {"date": "2023-04-26", "close": 6.44, "volume": 285145.0}, {"date": "2023-04-27", "close": 6.59, "volume": 203189.0}, {"date": "2023-04-28", "close": 6.65, "volume": 198123.0}, {"date": "2023-05-01", "close": 6.61, "volume": 154972.0}, {"date": "2023-05-02", "close": 6.52, "volume": 172383.0}, {"date": "2023-05-03", "close": 6.51, "volume": 206146.0}, {"date": "2023-05-04", "close": 6.36, "volume": 172642.0}, {"date": "2023-05-05", "close": 6.54, "volume": 202311.0}, {"date": "2023-05-08", "close": 6.37, "volume": 180253.0}, {"date": "2023-05-09", "close": 6.36, "volume": 156303.0}, {"date": "2023-05-10", "close": 6.36, "volume": 210874.0}, {"date": "2023-05-11", "close": 6.06, "volume": 416161.0}, {"date": "2023-05-12", "close": 6.42, "volume": 285923.0}, {"date": "2023-05-15", "close": 6.68, "volume": 235322.0}, {"date": "2023-05-16", "close": 6.1, "volume": 269534.0}, {"date": "2023-05-17", "close": 6.31, "volume": 239116.0}, {"date": "2023-05-18", "close": 6.33, "volume": 281354.0}, {"date": "2023-05-19", "close": 6.29, "volume": 195335.0}, {"date": "2023-05-22", "close": 6.58, "volume": 243564.0}, {"date": "2023-05-23", "close": 6.9, "volume": 234602.0}, {"date": "2023-05-24", "close": 6.73, "volume": 193473.0}, {"date": "2023-05-25", "close": 6.48, "volume": 260982.0}, {"date": "2023-05-26", "close": 6.71, "volume": 576051.0}, {"date": "2023-05-30", "close": 7.04, "volume": 501034.0}, {"date": "2023-05-31", "close": 6.94, "volume": 960395.0}, {"date": "2023-06-01", "close": 6.91, "volume": 323503.0}, {"date": "2023-06-02", "close": 7.24, "volume": 297959.0}, {"date": "2023-06-05", "close": 7.11, "volume": 298072.0}, {"date": "2023-06-06", "close": 7.63, "volume": 348522.0}, {"date": "2023-06-07", "close": 7.82, "volume": 341965.0}, {"date": "2023-06-08", "close": 7.59, "volume": 258622.0}, {"date": "2023-06-09", "close": 7.6, "volume": 280402.0}, {"date": "2023-06-12", "close": 7.46, "volume": 380487.0}, {"date": "2023-06-13", "close": 7.63, "volume": 306499.0}, {"date": "2023-06-14", "close": 7.32, "volume": 415865.0}, {"date": "2023-06-15", "close": 7.3, "volume": 436255.0}, {"date": "2023-06-16", "close": 7.04, "volume": 2025529.0}, {"date": "2023-06-20", "close": 6.86, "volume": 438911.0}, {"date": "2023-06-21", "close": 7.13, "volume": 591586.0}, {"date": "2023-06-22", "close": 7.12, "volume": 408920.0}, {"date": "2023-06-23", "close": 7.05, "volume": 789174.0}, {"date": "2023-06-26", "close": 6.96, "volume": 302749.0}, {"date": "2023-06-27", "close": 6.78, "volume": 365086.0}, {"date": "2023-06-28", "close": 7.07, "volume": 420851.0}, {"date": "2023-06-29", "close": 7.43, "volume": 430295.0}, {"date": "2023-06-30", "close": 7.44, "volume": 382702.0}, {"date": "2023-07-03", "close": 7.25, "volume": 171231.0}, {"date": "2023-07-05", "close": 7.315, "volume": 280768.0}, {"date": "2023-07-06", "close": 7.31, "volume": 217116.0}, {"date": "2023-07-07", "close": 7.64, "volume": 245000.0}, {"date": "2023-07-10", "close": 7.85, "volume": 331439.0}, {"date": "2023-07-11", "close": 7.91, "volume": 259161.0}, {"date": "2023-07-12", "close": 8.08, "volume": 248605.0}, {"date": "2023-07-13", "close": 8.14, "volume": 275420.0}, {"date": "2023-07-14", "close": 8.08, "volume": 175650.0}, {"date": "2023-07-17", "close": 8.31, "volume": 258837.0}, {"date": "2023-07-18", "close": 8.42, "volume": 268255.0}, {"date": "2023-07-19", "close": 8.59, "volume": 238823.0}, {"date": "2023-07-20", "close": 8.45, "volume": 212429.0}, {"date": "2023-07-21", "close": 8.34, "volume": 212836.0}, {"date": "2023-07-24", "close": 8.5, "volume": 233767.0}, {"date": "2023-07-25", "close": 8.86, "volume": 512444.0}, {"date": "2023-07-26", "close": 9.05, "volume": 286614.0}, {"date": "2023-07-27", "close": 8.64, "volume": 240731.0}, {"date": "2023-07-28", "close": 8.45, "volume": 171549.0}, {"date": "2023-07-31", "close": 8.75, "volume": 295551.0}, {"date": "2023-08-01", "close": 8.61, "volume": 171361.0}, {"date": "2023-08-02", "close": 8.44, "volume": 164503.0}, {"date": "2023-08-03", "close": 8.54, "volume": 185580.0}, {"date": "2023-08-04", "close": 8.5, "volume": 154548.0}, {"date": "2023-08-07", "close": 8.39, "volume": 243188.0}, {"date": "2023-08-08", "close": 8.5, "volume": 234473.0}, {"date": "2023-08-09", "close": 8.48, "volume": 200846.0}, {"date": "2023-08-10", "close": 9.41, "volume": 613419.0}, {"date": "2023-08-11", "close": 9.41, "volume": 305101.0}, {"date": "2023-08-14", "close": 9.41, "volume": 225398.0}, {"date": "2023-08-15", "close": 9.41, "volume": 150903.0}, {"date": "2023-08-16", "close": 9.42, "volume": 325085.0}, {"date": "2023-08-17", "close": 9.82, "volume": 259926.0}, {"date": "2023-08-18", "close": 9.79, "volume": 229292.0}, {"date": "2023-08-21", "close": 9.52, "volume": 203427.0}, {"date": "2023-08-22", "close": 9.51, "volume": 170026.0}, {"date": "2023-08-23", "close": 9.7, "volume": 195197.0}, {"date": "2023-08-24", "close": 9.57, "volume": 194846.0}, {"date": "2023-08-25", "close": 9.69, "volume": 142437.0}, {"date": "2023-08-28", "close": 9.72, "volume": 246882.0}, {"date": "2023-08-29", "close": 9.91, "volume": 223742.0}, {"date": "2023-08-30", "close": 9.66, "volume": 144231.0}, {"date": "2023-08-31", "close": 9.55, "volume": 195093.0}, {"date": "2023-09-01", "close": 9.69, "volume": 186606.0}, {"date": "2023-09-05", "close": 9.49, "volume": 208065.0}, {"date": "2023-09-06", "close": 9.37, "volume": 168306.0}, {"date": "2023-09-07", "close": 9.4, "volume": 149158.0}, {"date": "2023-09-08", "close": 9.38, "volume": 119252.0}, {"date": "2023-09-11", "close": 9.55, "volume": 111386.0}, {"date": "2023-09-12", "close": 9.58, "volume": 108147.0}, {"date": "2023-09-13", "close": 9.62, "volume": 163186.0}, {"date": "2023-09-14", "close": 9.66, "volume": 171797.0}, {"date": "2023-09-15", "close": 9.57, "volume": 311745.0}, {"date": "2023-09-18", "close": 9.33, "volume": 169118.0}, {"date": "2023-09-19", "close": 9.53, "volume": 149644.0}, {"date": "2023-09-20", "close": 9.26, "volume": 151895.0}, {"date": "2023-09-21", "close": 9.29, "volume": 101596.0}, {"date": "2023-09-22", "close": 9.37, "volume": 96874.0}, {"date": "2023-09-25", "close": 9.56, "volume": 144081.0}, {"date": "2023-09-26", "close": 9.48, "volume": 148696.0}, {"date": "2023-09-27", "close": 9.35, "volume": 182396.0}, {"date": "2023-09-28", "close": 8.9, "volume": 124185.0}, {"date": "2023-09-29", "close": 9.11, "volume": 202899.0}, {"date": "2023-10-02", "close": 9.17, "volume": 153047.0}, {"date": "2023-10-03", "close": 9.33, "volume": 167649.0}, {"date": "2023-10-04", "close": 9.5, "volume": 289432.0}, {"date": "2023-10-05", "close": 9.53, "volume": 233328.0}, {"date": "2023-10-06", "close": 9.55, "volume": 316956.0}, {"date": "2023-10-09", "close": 9.55, "volume": 222200.0}, {"date": "2023-10-10", "close": 9.53, "volume": 300272.0}, {"date": "2023-10-11", "close": 9.585, "volume": 359854.0}, {"date": "2023-10-12", "close": 9.61, "volume": 191394.0}, {"date": "2023-10-13", "close": 10.12, "volume": 296220.0}, {"date": "2023-10-16", "close": 10.08, "volume": 263461.0}, {"date": "2023-10-17", "close": 10.07, "volume": 319100.0}, {"date": "2023-10-18", "close": 9.79, "volume": 201908.0}, {"date": "2023-10-19", "close": 9.66, "volume": 184810.0}, {"date": "2023-10-20", "close": 9.74, "volume": 214625.0}, {"date": "2023-10-23", "close": 9.84, "volume": 143798.0}, {"date": "2023-10-24", "close": 9.95, "volume": 128289.0}, {"date": "2023-10-25", "close": 9.9, "volume": 102432.0}, {"date": "2023-10-26", "close": 9.89, "volume": 125514.0}, {"date": "2023-10-27", "close": 9.75, "volume": 194516.0}, {"date": "2023-10-30", "close": 9.91, "volume": 130627.0}, {"date": "2023-10-31", "close": 10.06, "volume": 182982.0}, {"date": "2023-11-01", "close": 10.0, "volume": 208260.0}, {"date": "2023-11-02", "close": 10.55, "volume": 195278.0}, {"date": "2023-11-03", "close": 10.78, "volume": 195914.0}, {"date": "2023-11-06", "close": 10.61, "volume": 122706.0}, {"date": "2023-11-07", "close": 10.52, "volume": 139151.0}, {"date": "2023-11-08", "close": 10.1, "volume": 161409.0}, {"date": "2023-11-09", "close": 10.24, "volume": 241206.0}, {"date": "2023-11-10", "close": 6.47, "volume": 930450.0}, {"date": "2023-11-13", "close": 8.695, "volume": 1350262.0}, {"date": "2023-11-14", "close": 9.02, "volume": 708497.0}, {"date": "2023-11-15", "close": 9.12, "volume": 493864.0}, {"date": "2023-11-16", "close": 9.13, "volume": 208745.0}, {"date": "2023-11-17", "close": 9.27, "volume": 285398.0}, {"date": "2023-11-20", "close": 9.27, "volume": 194862.0}, {"date": "2023-11-21", "close": 9.25, "volume": 122775.0}, {"date": "2023-11-22", "close": 9.1, "volume": 135819.0}, {"date": "2023-11-24", "close": 9.09, "volume": 55602.0}, {"date": "2023-11-27", "close": 8.77, "volume": 195155.0}, {"date": "2023-11-28", "close": 9.08, "volume": 218422.0}, {"date": "2023-11-29", "close": 9.43, "volume": 231635.0}, {"date": "2023-11-30", "close": 9.24, "volume": 434780.0}, {"date": "2023-12-01", "close": 9.59, "volume": 265581.0}, {"date": "2023-12-04", "close": 9.25, "volume": 238098.0}, {"date": "2023-12-05", "close": 8.89, "volume": 184833.0}, {"date": "2023-12-06", "close": 8.7, "volume": 227934.0}, {"date": "2023-12-07", "close": 8.67, "volume": 200127.0}, {"date": "2023-12-08", "close": 8.63, "volume": 184732.0}, {"date": "2023-12-11", "close": 8.47, "volume": 188806.0}, {"date": "2023-12-12", "close": 8.02, "volume": 214574.0}, {"date": "2023-12-13", "close": 8.68, "volume": 395585.0}, {"date": "2023-12-14", "close": 9.02, "volume": 374602.0}, {"date": "2023-12-15", "close": 8.88, "volume": 547633.0}, {"date": "2023-12-18", "close": 8.86, "volume": 237522.0}, {"date": "2023-12-19", "close": 9.0, "volume": 305010.0}, {"date": "2023-12-20", "close": 8.7, "volume": 227069.0}, {"date": "2023-12-21", "close": 8.94, "volume": 117047.0}, {"date": "2023-12-22", "close": 8.95, "volume": 163856.0}, {"date": "2023-12-26", "close": 9.33, "volume": 149504.0}, {"date": "2023-12-27", "close": 9.26, "volume": 158988.0}, {"date": "2023-12-28", "close": 9.04, "volume": 150841.0}, {"date": "2023-12-29", "close": 8.91, "volume": 326143.0}, {"date": "2024-01-02", "close": 8.92, "volume": 225567.0}, {"date": "2024-01-03", "close": 8.6, "volume": 229168.0}, {"date": "2024-01-04", "close": 8.4, "volume": 215256.0}, {"date": "2024-01-05", "close": 8.3, "volume": 239763.0}, {"date": "2024-01-08", "close": 8.32, "volume": 289060.0}, {"date": "2024-01-09", "close": 8.17, "volume": 150793.0}, {"date": "2024-01-10", "close": 8.07, "volume": 137729.0}, {"date": "2024-01-11", "close": 8.06, "volume": 180483.0}, {"date": "2024-01-12", "close": 7.95, "volume": 158197.0}, {"date": "2024-01-16", "close": 7.94, "volume": 310772.0}, {"date": "2024-01-17", "close": 7.55, "volume": 323225.0}, {"date": "2024-01-18", "close": 7.44, "volume": 193617.0}, {"date": "2024-01-19", "close": 7.41, "volume": 152218.0}, {"date": "2024-01-22", "close": 7.63, "volume": 196120.0}, {"date": "2024-01-23", "close": 7.67, "volume": 125859.0}, {"date": "2024-01-24", "close": 7.4, "volume": 116369.0}, {"date": "2024-01-25", "close": 7.63, "volume": 144621.0}, {"date": "2024-01-26", "close": 7.64, "volume": 97052.0}, {"date": "2024-01-29", "close": 7.54, "volume": 185911.0}, {"date": "2024-01-30", "close": 7.37, "volume": 126134.0}, {"date": "2024-01-31", "close": 6.91, "volume": 328059.0}, {"date": "2024-02-01", "close": 7.01, "volume": 494016.0}, {"date": "2024-02-02", "close": 6.6, "volume": 531319.0}, {"date": "2024-02-05", "close": 6.36, "volume": 348370.0}, {"date": "2024-02-06", "close": 6.46, "volume": 203615.0}, {"date": "2024-02-07", "close": 6.48, "volume": 169717.0}, {"date": "2024-02-08", "close": 6.47, "volume": 169475.0}, {"date": "2024-02-09", "close": 6.63, "volume": 200953.0}, {"date": "2024-02-12", "close": 6.7, "volume": 251043.0}, {"date": "2024-02-13", "close": 6.1, "volume": 264835.0}, {"date": "2024-02-14", "close": 6.41, "volume": 197921.0}, {"date": "2024-02-15", "close": 6.59, "volume": 248001.0}, {"date": "2024-02-16", "close": 6.5, "volume": 339741.0}, {"date": "2024-02-20", "close": 6.29, "volume": 250405.0}, {"date": "2024-02-21", "close": 6.41, "volume": 266734.0}, {"date": "2024-02-22", "close": 6.01, "volume": 391493.0}, {"date": "2024-02-23", "close": 6.035, "volume": 622974.0}, {"date": "2024-02-26", "close": 5.94, "volume": 538553.0}, {"date": "2024-02-27", "close": 5.86, "volume": 344016.0}, {"date": "2024-02-28", "close": 5.61, "volume": 244772.0}, {"date": "2024-02-29", "close": 5.68, "volume": 541422.0}, {"date": "2024-03-01", "close": 5.75, "volume": 216608.0}, {"date": "2024-03-04", "close": 5.42, "volume": 356450.0}, {"date": "2024-03-05", "close": 5.34, "volume": 245767.0}, {"date": "2024-03-06", "close": 5.22, "volume": 310064.0}, {"date": "2024-03-07", "close": 5.05, "volume": 230671.0}, {"date": "2024-03-08", "close": 5.04, "volume": 1443919.0}, {"date": "2024-03-11", "close": 4.78, "volume": 550211.0}, {"date": "2024-03-12", "close": 4.55, "volume": 526975.0}, {"date": "2024-03-13", "close": 4.88, "volume": 486400.0}, {"date": "2024-03-14", "close": 5.09, "volume": 507156.0}, {"date": "2024-03-15", "close": 4.29, "volume": 1438889.0}, {"date": "2024-03-18", "close": 3.76, "volume": 607662.0}, {"date": "2024-03-19", "close": 4.04, "volume": 767443.0}, {"date": "2024-03-20", "close": 4.23, "volume": 1614616.0}, {"date": "2024-03-21", "close": 4.21, "volume": 472335.0}, {"date": "2024-03-22", "close": 4.04, "volume": 309393.0}, {"date": "2024-03-25", "close": 3.77, "volume": 390551.0}, {"date": "2024-03-26", "close": 3.83, "volume": 361101.0}, {"date": "2024-03-27", "close": 4.07, "volume": 303066.0}, {"date": "2024-03-28", "close": 4.16, "volume": 644845.0}, {"date": "2024-04-01", "close": 4.15, "volume": 479532.0}, {"date": "2024-04-02", "close": 4.06, "volume": 377974.0}, {"date": "2024-04-03", "close": 4.33, "volume": 895441.0}, {"date": "2024-04-04", "close": 4.35, "volume": 530155.0}, {"date": "2024-04-05", "close": 4.35, "volume": 475659.0}, {"date": "2024-04-08", "close": 4.34, "volume": 445266.0}, {"date": "2024-04-09", "close": 4.57, "volume": 412229.0}, {"date": "2024-04-10", "close": 4.32, "volume": 413721.0}, {"date": "2024-04-11", "close": 4.2, "volume": 382731.0}, {"date": "2024-04-12", "close": 4.08, "volume": 256791.0}, {"date": "2024-04-15", "close": 4.1, "volume": 529815.0}, {"date": "2024-04-16", "close": 3.605, "volume": 391446.0}, {"date": "2024-04-17", "close": 3.51, "volume": 215574.0}, {"date": "2024-04-18", "close": 3.43, "volume": 352527.0}, {"date": "2024-04-19", "close": 3.48, "volume": 289052.0}, {"date": "2024-04-22", "close": 3.61, "volume": 288990.0}, {"date": "2024-04-23", "close": 3.65, "volume": 263071.0}, {"date": "2024-04-24", "close": 3.73, "volume": 284955.0}, {"date": "2024-04-25", "close": 3.79, "volume": 218879.0}, {"date": "2024-04-26", "close": 3.8, "volume": 219362.0}, {"date": "2024-04-29", "close": 3.83, "volume": 173496.0}, {"date": "2024-04-30", "close": 3.6, "volume": 266028.0}, {"date": "2024-05-01", "close": 3.69, "volume": 204056.0}, {"date": "2024-05-02", "close": 3.76, "volume": 138399.0}, {"date": "2024-05-03", "close": 3.98, "volume": 189220.0}, {"date": "2024-05-06", "close": 3.93, "volume": 136663.0}, {"date": "2024-05-07", "close": 4.11, "volume": 364193.0}, {"date": "2024-05-08", "close": 4.06, "volume": 322664.0}, {"date": "2024-05-09", "close": 4.2, "volume": 315570.0}, {"date": "2024-05-10", "close": 4.67, "volume": 562756.0}, {"date": "2024-05-13", "close": 4.68, "volume": 356645.0}, {"date": "2024-05-14", "close": 4.81, "volume": 370510.0}, {"date": "2024-05-15", "close": 4.79, "volume": 410635.0}, {"date": "2024-05-16", "close": 4.89, "volume": 232840.0}, {"date": "2024-05-17", "close": 4.88, "volume": 174507.0}, {"date": "2024-05-20", "close": 4.865, "volume": 225104.0}, {"date": "2024-05-21", "close": 5.0, "volume": 260797.0}, {"date": "2024-05-22", "close": 5.03, "volume": 199670.0}, {"date": "2024-05-23", "close": 5.07, "volume": 254536.0}, {"date": "2024-05-24", "close": 5.17, "volume": 165502.0}, {"date": "2024-05-28", "close": 5.31, "volume": 297813.0}, {"date": "2024-05-29", "close": 5.11, "volume": 263376.0}, {"date": "2024-05-30", "close": 5.35, "volume": 201819.0}, {"date": "2024-05-31", "close": 5.36, "volume": 297985.0}, {"date": "2024-06-03", "close": 5.28, "volume": 369039.0}, {"date": "2024-06-04", "close": 5.21, "volume": 197463.0}, {"date": "2024-06-05", "close": 5.35, "volume": 149785.0}, {"date": "2024-06-06", "close": 5.41, "volume": 144523.0}, {"date": "2024-06-07", "close": 5.24, "volume": 180133.0}, {"date": "2024-06-10", "close": 5.41, "volume": 291609.0}, {"date": "2024-06-11", "close": 5.46, "volume": 204868.0}, {"date": "2024-06-12", "close": 5.34, "volume": 206464.0}, {"date": "2024-06-13", "close": 5.19, "volume": 131357.0}, {"date": "2024-06-14", "close": 5.08, "volume": 230923.0}, {"date": "2024-06-17", "close": 5.04, "volume": 205809.0}, {"date": "2024-06-18", "close": 5.17, "volume": 221723.0}, {"date": "2024-06-20", "close": 5.11, "volume": 170959.0}, {"date": "2024-06-21", "close": 5.49, "volume": 675921.0}, {"date": "2024-06-24", "close": 5.44, "volume": 171410.0}, {"date": "2024-06-25", "close": 5.49, "volume": 218186.0}, {"date": "2024-06-26", "close": 5.54, "volume": 263785.0}, {"date": "2024-06-27", "close": 5.72, "volume": 221073.0}, {"date": "2024-06-28", "close": 5.7, "volume": 984609.0}, {"date": "2024-07-01", "close": 5.32, "volume": 507072.0}, {"date": "2024-07-02", "close": 5.18, "volume": 220855.0}, {"date": "2024-07-03", "close": 5.37, "volume": 103600.0}, {"date": "2024-07-05", "close": 5.15, "volume": 246981.0}, {"date": "2024-07-08", "close": 5.28, "volume": 262501.0}, {"date": "2024-07-09", "close": 5.19, "volume": 355077.0}, {"date": "2024-07-10", "close": 5.44, "volume": 232918.0}, {"date": "2024-07-11", "close": 5.72, "volume": 232148.0}, {"date": "2024-07-12", "close": 5.66, "volume": 178702.0}, {"date": "2024-07-15", "close": 5.58, "volume": 253379.0}, {"date": "2024-07-16", "close": 5.95, "volume": 219197.0}, {"date": "2024-07-17", "close": 5.78, "volume": 254336.0}, {"date": "2024-07-18", "close": 5.57, "volume": 204049.0}, {"date": "2024-07-19", "close": 5.45, "volume": 152780.0}, {"date": "2024-07-22", "close": 5.56, "volume": 151100.0}, {"date": "2024-07-23", "close": 5.79, "volume": 176418.0}, {"date": "2024-07-24", "close": 5.8, "volume": 170072.0}, {"date": "2024-07-25", "close": 5.86, "volume": 166344.0}, {"date": "2024-07-26", "close": 5.72, "volume": 341332.0}, {"date": "2024-07-29", "close": 5.66, "volume": 124793.0}, {"date": "2024-07-30", "close": 5.77, "volume": 144732.0}, {"date": "2024-07-31", "close": 5.94, "volume": 216072.0}, {"date": "2024-08-01", "close": 5.79, "volume": 236060.0}, {"date": "2024-08-02", "close": 5.68, "volume": 212738.0}, {"date": "2024-08-05", "close": 5.34, "volume": 243398.0}, {"date": "2024-08-06", "close": 5.2, "volume": 165113.0}, {"date": "2024-08-07", "close": 5.23, "volume": 203082.0}, {"date": "2024-08-08", "close": 5.35, "volume": 139596.0}, {"date": "2024-08-09", "close": 4.28, "volume": 353938.0}, {"date": "2024-08-12", "close": 4.37, "volume": 650847.0}, {"date": "2024-08-13", "close": 4.37, "volume": 448069.0}, {"date": "2024-08-14", "close": 4.29, "volume": 281068.0}, {"date": "2024-08-15", "close": 4.47, "volume": 233968.0}, {"date": "2024-08-16", "close": 4.39, "volume": 190334.0}, {"date": "2024-08-19", "close": 4.57, "volume": 140855.0}, {"date": "2024-08-20", "close": 4.35, "volume": 202117.0}, {"date": "2024-08-21", "close": 4.39, "volume": 187917.0}, {"date": "2024-08-22", "close": 4.3, "volume": 220575.0}, {"date": "2024-08-23", "close": 4.42, "volume": 204599.0}, {"date": "2024-08-26", "close": 4.63, "volume": 185329.0}, {"date": "2024-08-27", "close": 4.52, "volume": 183996.0}, {"date": "2024-08-28", "close": 4.41, "volume": 174699.0}, {"date": "2024-08-29", "close": 4.62, "volume": 126713.0}, {"date": "2024-08-30", "close": 4.69, "volume": 235338.0}, {"date": "2024-09-03", "close": 4.32, "volume": 480190.0}, {"date": "2024-09-04", "close": 4.39, "volume": 334093.0}, {"date": "2024-09-05", "close": 4.45, "volume": 231724.0}, {"date": "2024-09-06", "close": 4.41, "volume": 288104.0}, {"date": "2024-09-09", "close": 4.18, "volume": 209824.0}, {"date": "2024-09-10", "close": 4.25, "volume": 189346.0}, {"date": "2024-09-11", "close": 4.38, "volume": 171420.0}, {"date": "2024-09-12", "close": 4.38, "volume": 151083.0}, {"date": "2024-09-13", "close": 4.48, "volume": 146075.0}, {"date": "2024-09-16", "close": 4.51, "volume": 207561.0}, {"date": "2024-09-17", "close": 4.67, "volume": 199141.0}, {"date": "2024-09-18", "close": 4.8, "volume": 186750.0}, {"date": "2024-09-19", "close": 5.02, "volume": 186972.0}, {"date": "2024-09-20", "close": 4.95, "volume": 533506.0}, {"date": "2024-09-23", "close": 4.8, "volume": 116796.0}, {"date": "2024-09-24", "close": 4.84, "volume": 112549.0}, {"date": "2024-09-25", "close": 4.88, "volume": 195870.0}, {"date": "2024-09-26", "close": 5.07, "volume": 154928.0}, {"date": "2024-09-27", "close": 5.31, "volume": 158079.0}, {"date": "2024-09-30", "close": 5.21, "volume": 208565.0}, {"date": "2024-10-01", "close": 5.16, "volume": 158409.0}, {"date": "2024-10-02", "close": 5.24, "volume": 124501.0}, {"date": "2024-10-03", "close": 5.36, "volume": 137879.0}, {"date": "2024-10-04", "close": 5.41, "volume": 136465.0}, {"date": "2024-10-07", "close": 5.56, "volume": 122801.0}, {"date": "2024-10-08", "close": 5.42, "volume": 102744.0}, {"date": "2024-10-09", "close": 5.57, "volume": 130731.0}, {"date": "2024-10-10", "close": 5.62, "volume": 157993.0}, {"date": "2024-10-11", "close": 5.75, "volume": 166190.0}, {"date": "2024-10-14", "close": 5.67, "volume": 89941.0}, {"date": "2024-10-15", "close": 5.63, "volume": 185088.0}, {"date": "2024-10-16", "close": 5.67, "volume": 163902.0}, {"date": "2024-10-17", "close": 5.52, "volume": 142522.0}, {"date": "2024-10-18", "close": 5.58, "volume": 120778.0}, {"date": "2024-10-21", "close": 5.51, "volume": 85602.0}, {"date": "2024-10-22", "close": 5.55, "volume": 87375.0}, {"date": "2024-10-23", "close": 5.46, "volume": 116924.0}, {"date": "2024-10-24", "close": 5.66, "volume": 163834.0}, {"date": "2024-10-25", "close": 5.52, "volume": 109909.0}, {"date": "2024-10-28", "close": 5.75, "volume": 118380.0}, {"date": "2024-10-29", "close": 5.7, "volume": 106035.0}, {"date": "2024-10-30", "close": 5.67, "volume": 64356.0}, {"date": "2024-10-31", "close": 5.53, "volume": 219197.0}, {"date": "2024-11-01", "close": 5.53, "volume": 109943.0}, {"date": "2024-11-04", "close": 5.61, "volume": 104050.0}, {"date": "2024-11-05", "close": 5.79, "volume": 203033.0}, {"date": "2024-11-06", "close": 6.03, "volume": 430066.0}, {"date": "2024-11-07", "close": 5.74, "volume": 234231.0}, {"date": "2024-11-08", "close": 5.39, "volume": 177486.0}, {"date": "2024-11-11", "close": 5.29, "volume": 250688.0}, {"date": "2024-11-12", "close": 5.19, "volume": 234294.0}, {"date": "2024-11-13", "close": 4.11, "volume": 807275.0}, {"date": "2024-11-14", "close": 4.31, "volume": 455394.0}, {"date": "2024-11-15", "close": 4.12, "volume": 214662.0}, {"date": "2024-11-18", "close": 4.04, "volume": 156577.0}, {"date": "2024-11-19", "close": 4.04, "volume": 149781.0}, {"date": "2024-11-20", "close": 3.97, "volume": 155275.0}, {"date": "2024-11-21", "close": 4.43, "volume": 559074.0}, {"date": "2024-11-22", "close": 4.46, "volume": 190746.0}, {"date": "2024-11-25", "close": 4.49, "volume": 205671.0}, {"date": "2024-11-26", "close": 4.3, "volume": 148723.0}, {"date": "2024-11-27", "close": 4.43, "volume": 110355.0}, {"date": "2024-11-29", "close": 4.42, "volume": 73221.0}, {"date": "2024-12-02", "close": 4.29, "volume": 220053.0}, {"date": "2024-12-03", "close": 4.11, "volume": 195875.0}, {"date": "2024-12-04", "close": 4.0, "volume": 169104.0}, {"date": "2024-12-05", "close": 3.9, "volume": 183109.0}, {"date": "2024-12-06", "close": 3.9, "volume": 141182.0}, {"date": "2024-12-09", "close": 3.91, "volume": 177665.0}, {"date": "2024-12-10", "close": 4.05, "volume": 199759.0}, {"date": "2024-12-11", "close": 4.27, "volume": 180271.0}, {"date": "2024-12-12", "close": 4.09, "volume": 112152.0}, {"date": "2024-12-13", "close": 4.02, "volume": 69566.0}, {"date": "2024-12-16", "close": 3.94, "volume": 125048.0}, {"date": "2024-12-17", "close": 3.95, "volume": 116202.0}, {"date": "2024-12-18", "close": 3.75, "volume": 150170.0}, {"date": "2024-12-19", "close": 3.73, "volume": 177322.0}, {"date": "2024-12-20", "close": 3.75, "volume": 538002.0}, {"date": "2024-12-23", "close": 3.78, "volume": 83184.0}, {"date": "2024-12-24", "close": 3.77, "volume": 49706.0}, {"date": "2024-12-26", "close": 3.96, "volume": 95496.0}, {"date": "2024-12-27", "close": 3.93, "volume": 137360.0}, {"date": "2024-12-30", "close": 4.06, "volume": 176760.0}, {"date": "2024-12-31", "close": 3.98, "volume": 365133.0}, {"date": "2025-01-02", "close": 4.34, "volume": 316669.0}, {"date": "2025-01-03", "close": 4.94, "volume": 392776.0}, {"date": "2025-01-06", "close": 4.44, "volume": 272876.0}, {"date": "2025-01-07", "close": 4.45, "volume": 135677.0}, {"date": "2025-01-08", "close": 4.34, "volume": 107352.0}, {"date": "2025-01-10", "close": 4.12, "volume": 164089.0}, {"date": "2025-01-13", "close": 3.97, "volume": 97832.0}, {"date": "2025-01-14", "close": 3.97, "volume": 120934.0}, {"date": "2025-01-15", "close": 4.16, "volume": 95820.0}, {"date": "2025-01-16", "close": 4.18, "volume": 153737.0}, {"date": "2025-01-17", "close": 4.27, "volume": 135779.0}, {"date": "2025-01-21", "close": 4.49, "volume": 101907.0}, {"date": "2025-01-22", "close": 4.22, "volume": 164915.0}, {"date": "2025-01-23", "close": 4.48, "volume": 123876.0}, {"date": "2025-01-24", "close": 4.51, "volume": 151696.0}, {"date": "2025-01-27", "close": 4.19, "volume": 208967.0}, {"date": "2025-01-28", "close": 4.31, "volume": 242650.0}, {"date": "2025-01-29", "close": 4.13, "volume": 75450.0}, {"date": "2025-01-30", "close": 4.27, "volume": 87838.0}, {"date": "2025-01-31", "close": 4.18, "volume": 132670.0}, {"date": "2025-02-03", "close": 4.15, "volume": 164434.0}, {"date": "2025-02-04", "close": 4.35, "volume": 100697.0}, {"date": "2025-02-05", "close": 4.29, "volume": 78723.0}, {"date": "2025-02-06", "close": 4.39, "volume": 70331.0}, {"date": "2025-02-07", "close": 4.37, "volume": 95746.0}, {"date": "2025-02-10", "close": 4.3, "volume": 96396.0}, {"date": "2025-02-11", "close": 4.29, "volume": 77463.0}, {"date": "2025-02-12", "close": 4.21, "volume": 89122.0}, {"date": "2025-02-13", "close": 4.29, "volume": 98444.0}, {"date": "2025-02-14", "close": 4.45, "volume": 131993.0}, {"date": "2025-02-18", "close": 4.69, "volume": 105786.0}, {"date": "2025-02-19", "close": 4.53, "volume": 119231.0}, {"date": "2025-02-20", "close": 4.46, "volume": 79725.0}, {"date": "2025-02-21", "close": 4.21, "volume": 125546.0}, {"date": "2025-02-24", "close": 4.16, "volume": 93503.0}, {"date": "2025-02-25", "close": 4.28, "volume": 118659.0}, {"date": "2025-02-26", "close": 4.11, "volume": 114665.0}, {"date": "2025-02-27", "close": 3.82, "volume": 153977.0}, {"date": "2025-02-28", "close": 3.43, "volume": 301012.0}, {"date": "2025-03-03", "close": 2.97, "volume": 163335.0}, {"date": "2025-03-04", "close": 3.3, "volume": 612479.0}, {"date": "2025-03-05", "close": 3.1, "volume": 284236.0}, {"date": "2025-03-06", "close": 3.12, "volume": 155996.0}, {"date": "2025-03-07", "close": 3.11, "volume": 156202.0}, {"date": "2025-03-10", "close": 2.82, "volume": 161655.0}, {"date": "2025-03-11", "close": 2.77, "volume": 159733.0}, {"date": "2025-03-12", "close": 2.85, "volume": 216014.0}, {"date": "2025-03-13", "close": 2.49, "volume": 227745.0}, {"date": "2025-03-14", "close": 2.065, "volume": 234753.0}, {"date": "2025-03-17", "close": 2.22, "volume": 724629.0}, {"date": "2025-03-18", "close": 2.07, "volume": 464007.0}, {"date": "2025-03-19", "close": 2.08, "volume": 251650.0}, {"date": "2025-03-20", "close": 2.14, "volume": 544408.0}, {"date": "2025-03-21", "close": 2.18, "volume": 581603.0}, {"date": "2025-03-24", "close": 2.3, "volume": 435547.0}, {"date": "2025-03-25", "close": 2.25, "volume": 301353.0}, {"date": "2025-03-26", "close": 2.09, "volume": 219927.0}, {"date": "2025-03-27", "close": 2.2, "volume": 188075.0}, {"date": "2025-03-28", "close": 2.09, "volume": 271380.0}, {"date": "2025-03-31", "close": 2.09, "volume": 285466.0}, {"date": "2025-04-01", "close": 2.22, "volume": 256812.0}, {"date": "2025-04-02", "close": 2.19, "volume": 177185.0}, {"date": "2025-04-03", "close": 1.905, "volume": 171963.0}, {"date": "2025-04-04", "close": 1.95, "volume": 338156.0}, {"date": "2025-04-07", "close": 1.92, "volume": 323573.0}, {"date": "2025-04-08", "close": 1.84, "volume": 198738.0}, {"date": "2025-04-09", "close": 2.28, "volume": 379090.0}, {"date": "2025-04-10", "close": 2.12, "volume": 273587.0}, {"date": "2025-04-11", "close": 2.08, "volume": 152323.0}, {"date": "2025-04-14", "close": 2.07, "volume": 163674.0}, {"date": "2025-04-15", "close": 1.99, "volume": 197919.0}, {"date": "2025-04-16", "close": 2.09, "volume": 292449.0}, {"date": "2025-04-17", "close": 2.05, "volume": 239019.0}, {"date": "2025-04-21", "close": 2.0, "volume": 145444.0}, {"date": "2025-04-22", "close": 2.2, "volume": 143710.0}, {"date": "2025-04-23", "close": 2.24, "volume": 190204.0}, {"date": "2025-04-24", "close": 2.33, "volume": 135313.0}, {"date": "2025-04-25", "close": 2.21, "volume": 147594.0}, {"date": "2025-04-28", "close": 2.24, "volume": 113582.0}, {"date": "2025-04-29", "close": 2.17, "volume": 130159.0}, {"date": "2025-04-30", "close": 2.1, "volume": 213322.0}, {"date": "2025-05-01", "close": 2.13, "volume": 103996.0}, {"date": "2025-05-02", "close": 2.24, "volume": 86499.0}, {"date": "2025-05-05", "close": 2.14, "volume": 70685.0}, {"date": "2025-05-06", "close": 2.14, "volume": 80178.0}, {"date": "2025-05-07", "close": 2.24, "volume": 142944.0}, {"date": "2025-05-08", "close": 2.33, "volume": 136393.0}, {"date": "2025-05-09", "close": 2.125, "volume": 128596.0}, {"date": "2025-05-12", "close": 2.29, "volume": 131963.0}, {"date": "2025-05-13", "close": 2.31, "volume": 199294.0}, {"date": "2025-05-14", "close": 2.22, "volume": 187400.0}, {"date": "2025-05-15", "close": 2.23, "volume": 85261.0}, {"date": "2025-05-16", "close": 2.08, "volume": 211635.0}, {"date": "2025-05-19", "close": 2.09, "volume": 322808.0}, {"date": "2025-05-20", "close": 2.04, "volume": 119947.0}, {"date": "2025-05-21", "close": 1.89, "volume": 178624.0}, {"date": "2025-05-22", "close": 1.95, "volume": 325060.0}, {"date": "2025-05-23", "close": 1.92, "volume": 179730.0}, {"date": "2025-05-27", "close": 1.91, "volume": 214766.0}, {"date": "2025-05-28", "close": 1.84, "volume": 254507.0}, {"date": "2025-05-29", "close": 1.95, "volume": 181341.0}, {"date": "2025-05-30", "close": 1.84, "volume": 1138219.0}, {"date": "2025-06-02", "close": 1.74, "volume": 497625.0}, {"date": "2025-06-03", "close": 1.89, "volume": 350077.0}, {"date": "2025-06-04", "close": 1.91, "volume": 143712.0}, {"date": "2025-06-05", "close": 1.9, "volume": 124457.0}, {"date": "2025-06-06", "close": 2.02, "volume": 120857.0}, {"date": "2025-06-09", "close": 2.15, "volume": 134770.0}, {"date": "2025-06-10", "close": 2.24, "volume": 140149.0}, {"date": "2025-06-11", "close": 2.35, "volume": 303641.0}, {"date": "2025-06-12", "close": 2.41, "volume": 169530.0}, {"date": "2025-06-13", "close": 2.23, "volume": 160620.0}, {"date": "2025-06-16", "close": 2.37, "volume": 95991.0}, {"date": "2025-06-17", "close": 2.26, "volume": 138028.0}, {"date": "2025-06-18", "close": 2.08, "volume": 187986.0}, {"date": "2025-06-20", "close": 2.16, "volume": 213184.0}, {"date": "2025-06-23", "close": 2.08, "volume": 197844.0}, {"date": "2025-06-24", "close": 2.32, "volume": 128219.0}, {"date": "2025-06-25", "close": 2.31, "volume": 100422.0}, {"date": "2025-06-26", "close": 2.29, "volume": 93317.0}, {"date": "2025-06-27", "close": 2.24, "volume": 1312978.0}, {"date": "2025-06-30", "close": 2.22, "volume": 102346.0}, {"date": "2025-07-01", "close": 2.38, "volume": 115272.0}, {"date": "2025-07-02", "close": 2.63, "volume": 302181.0}, {"date": "2025-07-03", "close": 2.71, "volume": 290564.0}, {"date": "2025-07-07", "close": 2.28, "volume": 299798.0}, {"date": "2025-07-08", "close": 2.315, "volume": 150527.0}, {"date": "2025-07-09", "close": 2.25, "volume": 85273.0}, {"date": "2025-07-10", "close": 2.28, "volume": 62326.0}, {"date": "2025-07-11", "close": 2.17, "volume": 106192.0}, {"date": "2025-07-14", "close": 2.15, "volume": 101895.0}, {"date": "2025-07-15", "close": 2.1, "volume": 119667.0}, {"date": "2025-07-16", "close": 2.12, "volume": 136582.0}, {"date": "2025-07-17", "close": 2.25, "volume": 228868.0}, {"date": "2025-07-18", "close": 2.2, "volume": 165979.0}, {"date": "2025-07-21", "close": 2.22, "volume": 105288.0}, {"date": "2025-07-22", "close": 2.35, "volume": 127172.0}, {"date": "2025-07-23", "close": 2.49, "volume": 219171.0}, {"date": "2025-07-24", "close": 2.48, "volume": 156266.0}, {"date": "2025-07-25", "close": 2.32, "volume": 71456.0}, {"date": "2025-07-28", "close": 2.3, "volume": 266858.0}, {"date": "2025-07-29", "close": 2.26, "volume": 76516.0}, {"date": "2025-07-30", "close": 2.17, "volume": 105856.0}, {"date": "2025-07-31", "close": 2.17, "volume": 176018.0}, {"date": "2025-08-01", "close": 2.06, "volume": 123831.0}, {"date": "2025-08-04", "close": 2.1, "volume": 102563.0}, {"date": "2025-08-05", "close": 2.07, "volume": 87092.0}, {"date": "2025-08-06", "close": 2.08, "volume": 434507.0}, {"date": "2025-08-07", "close": 1.95, "volume": 436251.0}, {"date": "2025-08-08", "close": 1.77, "volume": 145825.0}, {"date": "2025-08-11", "close": 1.83, "volume": 336556.0}, {"date": "2025-08-12", "close": 1.97, "volume": 310560.0}, {"date": "2025-08-13", "close": 2.05, "volume": 430966.0}, {"date": "2025-08-14", "close": 2.02, "volume": 161526.0}, {"date": "2025-08-15", "close": 2.03, "volume": 108845.0}, {"date": "2025-08-18", "close": 2.01, "volume": 78262.0}, {"date": "2025-08-19", "close": 2.0, "volume": 81990.0}, {"date": "2025-08-20", "close": 1.99, "volume": 131851.0}, {"date": "2025-08-21", "close": 2.08, "volume": 168873.0}, {"date": "2025-08-22", "close": 2.25, "volume": 711471.0}, {"date": "2025-08-25", "close": 2.17, "volume": 240911.0}, {"date": "2025-08-26", "close": 2.18, "volume": 167242.0}, {"date": "2025-08-27", "close": 2.19, "volume": 122494.0}, {"date": "2025-08-28", "close": 2.23, "volume": 117756.0}, {"date": "2025-08-29", "close": 2.15, "volume": 100139.0}, {"date": "2025-09-02", "close": 2.09, "volume": 140031.0}, {"date": "2025-09-03", "close": 2.11, "volume": 144458.0}, {"date": "2025-09-04", "close": 2.06, "volume": 71349.0}, {"date": "2025-09-05", "close": 2.07, "volume": 91625.0}, {"date": "2025-09-08", "close": 2.06, "volume": 107468.0}, {"date": "2025-09-09", "close": 2.0, "volume": 78255.0}, {"date": "2025-09-10", "close": 2.04, "volume": 70847.0}, {"date": "2025-09-11", "close": 2.1, "volume": 162398.0}, {"date": "2025-09-12", "close": 2.02, "volume": 77327.0}, {"date": "2025-09-15", "close": 1.98, "volume": 224347.0}, {"date": "2025-09-16", "close": 2.01, "volume": 226754.0}, {"date": "2025-09-17", "close": 2.05, "volume": 258510.0}, {"date": "2025-09-18", "close": 2.3, "volume": 174245.0}, {"date": "2025-09-19", "close": 2.09, "volume": 520710.0}, {"date": "2025-09-22", "close": 2.11, "volume": 100277.0}, {"date": "2025-09-23", "close": 2.03, "volume": 136338.0}, {"date": "2025-09-24", "close": 2.04, "volume": 76044.0}, {"date": "2025-09-25", "close": 2.07, "volume": 90301.0}, {"date": "2025-09-26", "close": 2.02, "volume": 87872.0}, {"date": "2025-09-29", "close": 2.04, "volume": 74591.0}, {"date": "2025-09-30", "close": 2.01, "volume": 102422.0}, {"date": "2025-10-01", "close": 2.06, "volume": 143586.0}, {"date": "2025-10-02", "close": 2.02, "volume": 82167.0}, {"date": "2025-10-03", "close": 2.48, "volume": 874881.0}, {"date": "2025-10-06", "close": 2.28, "volume": 541861.0}, {"date": "2025-10-07", "close": 2.17, "volume": 115886.0}, {"date": "2025-10-08", "close": 2.33, "volume": 104007.0}, {"date": "2025-10-09", "close": 2.26, "volume": 88734.0}, {"date": "2025-10-10", "close": 2.02, "volume": 160456.0}, {"date": "2025-10-13", "close": 2.095, "volume": 104676.0}, {"date": "2025-10-14", "close": 2.15, "volume": 94248.0}, {"date": "2025-10-15", "close": 2.19, "volume": 123377.0}, {"date": "2025-10-16", "close": 2.13, "volume": 100494.0}, {"date": "2025-10-17", "close": 2.1, "volume": 115237.0}, {"date": "2025-10-20", "close": 2.2, "volume": 81391.0}, {"date": "2025-10-21", "close": 2.14, "volume": 72192.0}, {"date": "2025-10-22", "close": 2.21, "volume": 106767.0}, {"date": "2025-10-23", "close": 2.21, "volume": 52028.0}, {"date": "2025-10-24", "close": 2.33, "volume": 147652.0}, {"date": "2025-10-27", "close": 2.12, "volume": 108176.0}, {"date": "2025-10-28", "close": 2.09, "volume": 79556.0}, {"date": "2025-10-29", "close": 2.07, "volume": 135369.0}, {"date": "2025-10-30", "close": 2.01, "volume": 66471.0}, {"date": "2025-10-31", "close": 2.03, "volume": 136105.0}, {"date": "2025-11-03", "close": 2.03, "volume": 41434.0}, {"date": "2025-11-04", "close": 1.82, "volume": 543988.0}, {"date": "2025-11-05", "close": 1.95, "volume": 144746.0}, {"date": "2025-11-06", "close": 1.64, "volume": 320200.0}, {"date": "2025-11-07", "close": 1.78, "volume": 232550.0}, {"date": "2025-11-10", "close": 1.86, "volume": 165660.0}, {"date": "2025-11-11", "close": 1.98, "volume": 175394.0}, {"date": "2025-11-12", "close": 2.06, "volume": 114301.0}, {"date": "2025-11-13", "close": 1.97, "volume": 125365.0}, {"date": "2025-11-14", "close": 1.92, "volume": 174623.0}, {"date": "2025-11-17", "close": 1.77, "volume": 161875.0}, {"date": "2025-11-18", "close": 1.74, "volume": 176611.0}, {"date": "2025-11-19", "close": 1.725, "volume": 242751.0}, {"date": "2025-11-20", "close": 1.605, "volume": 136209.0}, {"date": "2025-11-21", "close": 1.71, "volume": 239392.0}, {"date": "2025-11-24", "close": 1.67, "volume": 667097.0}, {"date": "2025-11-25", "close": 1.61, "volume": 123380.0}, {"date": "2025-11-26", "close": 1.59, "volume": 158769.0}, {"date": "2025-11-28", "close": 1.63, "volume": 110162.0}, {"date": "2025-12-01", "close": 1.61, "volume": 101745.0}, {"date": "2025-12-02", "close": 1.63, "volume": 82804.0}, {"date": "2025-12-03", "close": 1.73, "volume": 150722.0}, {"date": "2025-12-04", "close": 1.77, "volume": 79994.0}, {"date": "2025-12-05", "close": 1.71, "volume": 161089.0}, {"date": "2025-12-08", "close": 1.71, "volume": 64089.0}, {"date": "2025-12-09", "close": 1.75, "volume": 78853.0}, {"date": "2025-12-10", "close": 1.83, "volume": 323244.0}, {"date": "2025-12-11", "close": 1.87, "volume": 129791.0}, {"date": "2025-12-12", "close": 1.82, "volume": 118048.0}, {"date": "2025-12-15", "close": 1.88, "volume": 114535.0}, {"date": "2025-12-16", "close": 1.88, "volume": 108165.0}, {"date": "2025-12-17", "close": 1.9, "volume": 121364.0}, {"date": "2025-12-18", "close": 1.85, "volume": 162213.0}, {"date": "2025-12-19", "close": 1.87, "volume": 324898.0}, {"date": "2025-12-22", "close": 1.86, "volume": 82715.0}, {"date": "2025-12-23", "close": 1.79, "volume": 85922.0}, {"date": "2025-12-24", "close": 1.83, "volume": 83853.0}, {"date": "2025-12-26", "close": 1.84, "volume": 142487.0}, {"date": "2025-12-29", "close": 1.69, "volume": 116236.0}, {"date": "2025-12-30", "close": 1.66, "volume": 172539.0}, {"date": "2025-12-31", "close": 1.67, "volume": 132899.0}, {"date": "2026-01-02", "close": 1.68, "volume": 140198.0}, {"date": "2026-01-05", "close": 1.65, "volume": 81227.0}, {"date": "2026-01-06", "close": 1.59, "volume": 136317.0}, {"date": "2026-01-07", "close": 1.53, "volume": 155609.0}, {"date": "2026-01-08", "close": 1.58, "volume": 99073.0}, {"date": "2026-01-09", "close": 1.48, "volume": 149915.0}, {"date": "2026-01-12", "close": 1.52, "volume": 99380.0}, {"date": "2026-01-13", "close": 1.44, "volume": 112421.0}, {"date": "2026-01-14", "close": 1.42, "volume": 79570.0}, {"date": "2026-01-15", "close": 1.45, "volume": 72174.0}, {"date": "2026-01-16", "close": 1.43, "volume": 111743.0}, {"date": "2026-01-20", "close": 1.37, "volume": 120948.0}, {"date": "2026-01-21", "close": 1.54, "volume": 187701.0}, {"date": "2026-01-22", "close": 1.52, "volume": 100885.0}, {"date": "2026-01-23", "close": 1.47, "volume": 104212.0}, {"date": "2026-01-26", "close": 1.445, "volume": 73688.0}, {"date": "2026-01-27", "close": 1.43, "volume": 70058.0}, {"date": "2026-01-28", "close": 1.65, "volume": 8962713.0}, {"date": "2026-01-29", "close": 1.55, "volume": 888900.0}, {"date": "2026-01-30", "close": 1.74, "volume": 2967610.0}, {"date": "2026-02-02", "close": 1.7, "volume": 527805.0}, {"date": "2026-02-03", "close": 1.73, "volume": 170572.0}, {"date": "2026-02-04", "close": 1.77, "volume": 376967.0}, {"date": "2026-02-05", "close": 1.89, "volume": 384331.0}, {"date": "2026-02-06", "close": 1.81, "volume": 445048.0}, {"date": "2026-02-09", "close": 1.74, "volume": 326004.0}, {"date": "2026-02-10", "close": 1.73, "volume": 150894.0}, {"date": "2026-02-11", "close": 1.74, "volume": 173790.0}, {"date": "2026-02-12", "close": 1.72, "volume": 168283.0}, {"date": "2026-02-13", "close": 1.71, "volume": 124451.0}, {"date": "2026-02-17", "close": 1.73, "volume": 193833.0}, {"date": "2026-02-18", "close": 1.61, "volume": 421583.0}, {"date": "2026-02-19", "close": 1.6, "volume": 257370.0}, {"date": "2026-02-20", "close": 1.68, "volume": 320289.0}, {"date": "2026-02-23", "close": 1.54, "volume": 296362.0}, {"date": "2026-02-24", "close": 1.54, "volume": 97561.0}, {"date": "2026-02-25", "close": 1.58, "volume": 133307.0}, {"date": "2026-02-26", "close": 1.58, "volume": 158087.0}, {"date": "2026-02-27", "close": 1.54, "volume": 146162.0}, {"date": "2026-03-02", "close": 1.59, "volume": 342196.0}, {"date": "2026-03-03", "close": 1.57, "volume": 148049.0}, {"date": "2026-03-04", "close": 1.62, "volume": 138712.0}, {"date": "2026-03-05", "close": 1.54, "volume": 179198.0}, {"date": "2026-03-06", "close": 1.54, "volume": 140750.0}, {"date": "2026-03-09", "close": 1.53, "volume": 190985.0}, {"date": "2026-03-10", "close": 1.405, "volume": 455492.0}, {"date": "2026-03-11", "close": 1.365, "volume": 370750.0}, {"date": "2026-03-12", "close": 1.41, "volume": 681325.0}, {"date": "2026-03-13", "close": 1.35, "volume": 458106.0}, {"date": "2026-03-16", "close": 1.4, "volume": 468619.0}, {"date": "2026-03-17", "close": 1.34, "volume": 663414.0}, {"date": "2026-03-18", "close": 1.26, "volume": 468712.0}, {"date": "2026-03-19", "close": 1.23, "volume": 293444.0}, {"date": "2026-03-20", "close": 1.13, "volume": 661456.0}, {"date": "2026-03-23", "close": 1.165, "volume": 372097.0}, {"date": "2026-03-24", "close": 1.14, "volume": 457496.0}, {"date": "2026-03-25", "close": 1.12, "volume": 298290.0}, {"date": "2026-03-26", "close": 1.25, "volume": 590452.0}, {"date": "2026-03-27", "close": 1.21, "volume": 294153.0}, {"date": "2026-03-30", "close": 1.19, "volume": 255187.0}, {"date": "2026-03-31", "close": 1.15, "volume": 357884.0}, {"date": "2026-04-01", "close": 1.13, "volume": 169618.0}, {"date": "2026-04-02", "close": 1.14, "volume": 272117.0}, {"date": "2026-04-06", "close": 1.13, "volume": 266126.0}, {"date": "2026-04-07", "close": 1.18, "volume": 334322.0}, {"date": "2026-04-08", "close": 1.17, "volume": 216213.0}, {"date": "2026-04-09", "close": 1.18, "volume": 210296.0}, {"date": "2026-04-10", "close": 1.2, "volume": 213608.0}, {"date": "2026-04-13", "close": 1.2, "volume": 282122.0}, {"date": "2026-04-14", "close": 1.19, "volume": 150140.0}, {"date": "2026-04-15", "close": 1.21, "volume": 177392.0}, {"date": "2026-04-16", "close": 1.28, "volume": 464687.0}, {"date": "2026-04-17", "close": 1.29, "volume": 329795.0}, {"date": "2026-04-20", "close": 1.42, "volume": 349461.0}, {"date": "2026-04-21", "close": 1.4, "volume": 496168.0}, {"date": "2026-04-22", "close": 1.44, "volume": 257607.0}, {"date": "2026-04-23", "close": 1.41, "volume": 236548.0}, {"date": "2026-04-24", "close": 1.43, "volume": 100420.0}, {"date": "2026-04-27", "close": 1.39, "volume": 180892.0}, {"date": "2026-04-28", "close": 1.45, "volume": 191379.0}, {"date": "2026-04-29", "close": 1.44, "volume": 217251.0}, {"date": "2026-04-30", "close": 1.46, "volume": 349220.0}, {"date": "2026-05-01", "close": 1.4, "volume": 197767.0}, {"date": "2026-05-04", "close": 1.37, "volume": 279751.0}, {"date": "2026-05-05", "close": 1.54, "volume": 363284.0}, {"date": "2026-05-06", "close": 1.46, "volume": 474305.0}, {"date": "2026-05-07", "close": 1.42, "volume": 426078.0}, {"date": "2026-05-08", "close": 1.33, "volume": 177394.0}, {"date": "2026-05-11", "close": 1.45, "volume": 298975.0}, {"date": "2026-05-12", "close": 1.41, "volume": 179162.0}, {"date": "2026-05-13", "close": 1.52, "volume": 243317.0}, {"date": "2026-05-14", "close": 1.62, "volume": 558541.0}, {"date": "2026-05-15", "close": 1.53, "volume": 216419.0}, {"date": "2026-05-18", "close": 1.57, "volume": 352079.0}, {"date": "2026-05-19", "close": 1.46, "volume": 138526.0}, {"date": "2026-05-20", "close": 1.47, "volume": 226570.0}, {"date": "2026-05-21", "close": 1.53, "volume": 306082.0}, {"date": "2026-05-22", "close": 1.55, "volume": 144382.0}, {"date": "2026-05-26", "close": 1.62, "volume": 145447.0}, {"date": "2026-05-27", "close": 1.75, "volume": 311690.0}, {"date": "2026-05-28", "close": 1.75, "volume": 177666.0}, {"date": "2026-05-29", "close": 1.74, "volume": 143992.0}, {"date": "2026-06-01", "close": 1.79, "volume": 128462.0}, {"date": "2026-06-02", "close": 1.71, "volume": 144717.0}, {"date": "2026-06-03", "close": 1.62, "volume": 118916.0}, {"date": "2026-06-04", "close": 1.7, "volume": 141837.0}, {"date": "2026-06-05", "close": 1.66, "volume": 153367.0}, {"date": "2026-06-08", "close": 1.72, "volume": 168895.0}, {"date": "2026-06-09", "close": 1.69, "volume": 147804.0}, {"date": "2026-06-10", "close": 1.68, "volume": 178563.0}, {"date": "2026-06-11", "close": 1.62, "volume": 278217.0}, {"date": "2026-06-12", "close": 1.66, "volume": 102522.0}, {"date": "2026-06-15", "close": 1.7, "volume": 123762.0}, {"date": "2026-06-16", "close": 1.61, "volume": 328774.0}, {"date": "2026-06-17", "close": 1.56, "volume": 113666.0}, {"date": "2026-06-18", "close": 1.59, "volume": 215579.0}, {"date": "2026-06-22", "close": 1.52, "volume": 120393.0}, {"date": "2026-06-23", "close": 1.56, "volume": 81784.0}, {"date": "2026-06-24", "close": 1.56, "volume": 106671.0}, {"date": "2026-06-25", "close": 1.5, "volume": 120296.0}, {"date": "2026-06-26", "close": 1.51, "volume": 1196115.0}, {"date": "2026-06-29", "close": 1.56, "volume": 184865.0}, {"date": "2026-06-30", "close": 1.56, "volume": 123750.0}, {"date": "2026-07-01", "close": 1.63, "volume": 128438.0}, {"date": "2026-07-02", "close": 1.69, "volume": 111417.0}, {"date": "2026-07-06", "close": 1.66, "volume": 130615.0}, {"date": "2026-07-07", "close": 1.64, "volume": 93771.0}, {"date": "2026-07-08", "close": 1.57, "volume": 134587.0}, {"date": "2026-07-09", "close": 1.56, "volume": 188044.0}, {"date": "2026-07-10", "close": 1.61, "volume": 90295.0}, {"date": "2026-07-13", "close": 1.65, "volume": 75407.0}, {"date": "2026-07-14", "close": 1.65, "volume": 88560.0}, {"date": "2026-07-15", "close": 1.7, "volume": 78400.0}, {"date": "2026-07-16", "close": 1.69, "volume": 304753.0}, {"date": "2026-07-17", "close": 1.57, "volume": 102831.0}, {"date": "2026-07-20", "close": 1.59, "volume": 123419.0}, {"date": "2026-07-21", "close": 1.68, "volume": 244137.0}, {"date": "2026-07-22", "close": 1.75, "volume": 217866.0}, {"date": "2026-07-23", "close": 1.8, "volume": 312460.0}, {"date": "2026-07-24", "close": 1.87, "volume": 354784.0}, {"date": "2026-07-27", "close": 1.9, "volume": 386822.0}, {"date": "2026-07-28", "close": 1.82, "volume": 283587.0}, {"date": "2026-07-29", "close": 1.785, "volume": 209686.0}, {"date": "2026-07-30", "close": 1.83, "volume": 158364.0}, {"date": "2026-07-31", "close": 1.71, "volume": 151807.0}, {"date": "2026-08-03", "close": 1.7, "volume": 137076.0}, {"date": "2026-08-04", "close": 1.7, "volume": 112792.0}, {"date": "2026-08-05", "close": 1.71, "volume": 184166.0}, {"date": "2026-08-06", "close": 1.7, "volume": 184349.0}, {"date": "2026-08-07", "close": 1.79, "volume": 147410.0}], "refreshing": true}