{"ticker": "MTA", "overview": {"name": "Metalla Royalty & Streaming Ltd. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MTA", "has_prices": true, "as_of": "2026-07-24", "last": 7.53, "prev_close": 7.56, "change": -0.02999999999999936, "change_pct": -0.003968253968253884, "session_volume": 199254.0, "vwap_5": 7.528261415306956, "vwap_20": 7.337226363738658, "vwap_60": 7.2419702817280385, "vwap_250": 6.937082834985368, "high_52w": 9.05, "low_52w": 6.06, "avg_volume_20": 437239.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001796651-26-000005", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Euro Pacific Asset Management, LLC", "who_key": "Euro Pacific Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Euro Pacific Asset Management, LLC takes a 6.2% passive stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1796651/0001796651-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91667}, {"id": "13DG-0001104659-26-083957", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 13.5% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-083957-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162227}, {"id": "13DG-0001104659-26-074483", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 12.3% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-074483-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206867}, {"id": "13DG-0001104659-26-071635", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 12.1% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-071635-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216947}, {"id": "13DG-0001104659-26-058902", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 11% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-058902-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0001104659-26-035290", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. adjusts its stake in MTA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-035290-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319187}, {"id": "13DG-0001796651-26-000006", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Euro Pacific Asset Management, LLC", "who_key": "Euro Pacific Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Euro Pacific Asset Management, LLC moves to a 6.2% passive stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1796651/0001796651-26-000006-index.htm", "trade_date": "2026-09-10", "timestamp": "2025-10-31", "mins": 529427}], "recent_buys": [], "institutional": [{"id": "13DG-0001796651-26-000006", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Euro Pacific Asset Management, LLC", "who_key": "Euro Pacific Asset Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Euro Pacific Asset Management, LLC moves to a 6.2% passive stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1796651/0001796651-26-000006-index.htm", "trade_date": "2026-09-10", "timestamp": "2025-10-31", "mins": 529427}, {"id": "13DG-0001796651-26-000005", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Euro Pacific Asset Management, LLC", "who_key": "Euro Pacific Asset Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Euro Pacific Asset Management, LLC takes a 6.2% passive stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1796651/0001796651-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91667}, {"id": "13DG-0001104659-26-083957", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 13.5% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-083957-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162227}, {"id": "13DG-0001104659-26-074483", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 12.3% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-074483-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206867}, {"id": "13DG-0001104659-26-071635", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 12.1% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-071635-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216947}, {"id": "13DG-0001104659-26-058902", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. moves to a 11% activist stake in MTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-058902-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0001104659-26-035290", "src": "13DG", "ticker": "MTA", "cik": "1722606", "company": "Metalla Royalty & Streaming Ltd.", "company_raw": "Metalla Royalty & Streaming Ltd.", "who": "Metalla Royalty & Streaming Ltd.", "who_key": "Metalla Royalty & Streaming Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Metalla Royalty & Streaming Ltd. adjusts its stake in MTA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1722606/0001104659-26-035290-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319187}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Metalla Royalty & Streaming Ltd. Common Shares", "new_value": "Metalla Royalty & Streaming Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001722606", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001722606", "applied": 1, "detected_at": "2026-10-26T02:17:56.903032"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.9, "volume": 114724.0}, {"date": "2021-07-28", "close": 8.03, "volume": 113477.0}, {"date": "2021-07-29", "close": 8.12, "volume": 186435.0}, {"date": "2021-07-30", "close": 8.23, "volume": 118495.0}, {"date": "2021-08-02", "close": 8.12, "volume": 83291.0}, {"date": "2021-08-03", "close": 8.14, "volume": 82943.0}, {"date": "2021-08-04", "close": 7.98, "volume": 122762.0}, {"date": "2021-08-05", "close": 8.12, "volume": 72753.0}, {"date": "2021-08-06", "close": 8.02, "volume": 131433.0}, {"date": "2021-08-09", "close": 7.81, "volume": 157774.0}, {"date": "2021-08-10", "close": 7.89, "volume": 110332.0}, {"date": "2021-08-11", "close": 8.08, "volume": 128385.0}, {"date": "2021-08-12", "close": 7.88, "volume": 112593.0}, {"date": "2021-08-13", "close": 7.82, "volume": 226275.0}, {"date": "2021-08-16", "close": 7.55, "volume": 144143.0}, {"date": "2021-08-17", "close": 7.41, "volume": 135732.0}, {"date": "2021-08-18", "close": 7.42, "volume": 144238.0}, {"date": "2021-08-19", "close": 7.15, "volume": 176399.0}, {"date": "2021-08-20", "close": 7.04, "volume": 120379.0}, {"date": "2021-08-23", "close": 7.68, "volume": 212973.0}, {"date": "2021-08-24", "close": 7.37, "volume": 152136.0}, {"date": "2021-08-25", "close": 7.17, "volume": 88171.0}, {"date": "2021-08-26", "close": 7.16, "volume": 62990.0}, {"date": "2021-08-27", "close": 7.58, "volume": 202540.0}, {"date": "2021-08-30", "close": 7.62, "volume": 95521.0}, {"date": "2021-08-31", "close": 7.49, "volume": 100993.0}, {"date": "2021-09-01", "close": 7.49, "volume": 110487.0}, {"date": "2021-09-02", "close": 7.44, "volume": 104648.0}, {"date": "2021-09-03", "close": 7.85, "volume": 307194.0}, {"date": "2021-09-07", "close": 7.66, "volume": 228222.0}, {"date": "2021-09-08", "close": 7.54, "volume": 142385.0}, {"date": "2021-09-09", "close": 7.27, "volume": 151014.0}, {"date": "2021-09-10", "close": 6.91, "volume": 449020.0}, {"date": "2021-09-13", "close": 7.49, "volume": 397969.0}, {"date": "2021-09-14", "close": 7.44, "volume": 185982.0}, {"date": "2021-09-15", "close": 7.61, "volume": 231973.0}, {"date": "2021-09-16", "close": 7.41, "volume": 298976.0}, {"date": "2021-09-17", "close": 7.25, "volume": 685800.0}, {"date": "2021-09-20", "close": 7.18, "volume": 244940.0}, {"date": "2021-09-21", "close": 7.06, "volume": 192145.0}, {"date": "2021-09-22", "close": 6.99, "volume": 199767.0}, {"date": "2021-09-23", "close": 6.99, "volume": 236976.0}, {"date": "2021-09-24", "close": 6.84, "volume": 190600.0}, {"date": "2021-09-27", "close": 6.88, "volume": 134836.0}, {"date": "2021-09-28", "close": 6.92, "volume": 140248.0}, {"date": "2021-09-29", "close": 6.6, "volume": 230930.0}, {"date": "2021-09-30", "close": 6.8, "volume": 161012.0}, {"date": "2021-10-01", "close": 6.82, "volume": 100658.0}, {"date": "2021-10-04", "close": 7.04, "volume": 213413.0}, {"date": "2021-10-05", "close": 6.98, "volume": 144229.0}, {"date": "2021-10-06", "close": 6.97, "volume": 118090.0}, {"date": "2021-10-07", "close": 7.0, "volume": 125602.0}, {"date": "2021-10-08", "close": 7.2, "volume": 128487.0}, {"date": "2021-10-11", "close": 7.2, "volume": 209240.0}, {"date": "2021-10-12", "close": 7.32, "volume": 164854.0}, {"date": "2021-10-13", "close": 7.64, "volume": 319337.0}, {"date": "2021-10-14", "close": 7.5, "volume": 218188.0}, {"date": "2021-10-15", "close": 7.82, "volume": 284022.0}, {"date": "2021-10-18", "close": 7.63, "volume": 191026.0}, {"date": "2021-10-19", "close": 7.64, "volume": 187999.0}, {"date": "2021-10-20", "close": 7.52, "volume": 319058.0}, {"date": "2021-10-21", "close": 7.5, "volume": 127620.0}, {"date": "2021-10-22", "close": 7.61, "volume": 267245.0}, {"date": "2021-10-25", "close": 7.94, "volume": 253961.0}, {"date": "2021-10-26", "close": 7.6, "volume": 217127.0}, {"date": "2021-10-27", "close": 7.65, "volume": 131112.0}, {"date": "2021-10-28", "close": 7.73, "volume": 89137.0}, {"date": "2021-10-29", "close": 7.6, "volume": 110887.0}, {"date": "2021-11-01", "close": 7.53, "volume": 110456.0}, {"date": "2021-11-02", "close": 7.43, "volume": 67884.0}, {"date": "2021-11-03", "close": 7.4, "volume": 151279.0}, {"date": "2021-11-04", "close": 7.34, "volume": 132180.0}, {"date": "2021-11-05", "close": 7.75, "volume": 212082.0}, {"date": "2021-11-08", "close": 7.65, "volume": 136687.0}, {"date": "2021-11-09", "close": 7.72, "volume": 128594.0}, {"date": "2021-11-10", "close": 7.59, "volume": 404073.0}, {"date": "2021-11-11", "close": 8.25, "volume": 361841.0}, {"date": "2021-11-12", "close": 8.42, "volume": 215441.0}, {"date": "2021-11-15", "close": 8.25, "volume": 164948.0}, {"date": "2021-11-16", "close": 7.94, "volume": 287168.0}, {"date": "2021-11-17", "close": 8.4, "volume": 248289.0}, {"date": "2021-11-18", "close": 8.16, "volume": 153625.0}, {"date": "2021-11-19", "close": 7.94, "volume": 190544.0}, {"date": "2021-11-22", "close": 7.7, "volume": 197248.0}, {"date": "2021-11-23", "close": 7.61, "volume": 194761.0}, {"date": "2021-11-24", "close": 7.75, "volume": 136837.0}, {"date": "2021-11-26", "close": 7.31, "volume": 182440.0}, {"date": "2021-11-29", "close": 7.26, "volume": 154779.0}, {"date": "2021-11-30", "close": 7.35, "volume": 162125.0}, {"date": "2021-12-01", "close": 6.93, "volume": 192984.0}, {"date": "2021-12-02", "close": 6.92, "volume": 211773.0}, {"date": "2021-12-03", "close": 6.86, "volume": 193393.0}, {"date": "2021-12-06", "close": 6.95, "volume": 113343.0}, {"date": "2021-12-07", "close": 7.27, "volume": 191885.0}, {"date": "2021-12-08", "close": 7.06, "volume": 179257.0}, {"date": "2021-12-09", "close": 6.87, "volume": 122082.0}, {"date": "2021-12-10", "close": 6.84, "volume": 162205.0}, {"date": "2021-12-13", "close": 6.55, "volume": 294668.0}, {"date": "2021-12-14", "close": 6.3, "volume": 178740.0}, {"date": "2021-12-15", "close": 6.35, "volume": 287753.0}, {"date": "2021-12-16", "close": 6.7, "volume": 295741.0}, {"date": "2021-12-17", "close": 6.66, "volume": 582043.0}, {"date": "2021-12-20", "close": 7.14, "volume": 317620.0}, {"date": "2021-12-21", "close": 7.23, "volume": 222682.0}, {"date": "2021-12-22", "close": 7.25, "volume": 143969.0}, {"date": "2021-12-23", "close": 6.99, "volume": 119154.0}, {"date": "2021-12-27", "close": 7.12, "volume": 161038.0}, {"date": "2021-12-28", "close": 6.99, "volume": 111767.0}, {"date": "2021-12-29", "close": 7.04, "volume": 111438.0}, {"date": "2021-12-30", "close": 6.89, "volume": 110859.0}, {"date": "2021-12-31", "close": 6.93, "volume": 200160.0}, {"date": "2022-01-03", "close": 6.93, "volume": 72471.0}, {"date": "2022-01-04", "close": 6.85, "volume": 60655.0}, {"date": "2022-01-05", "close": 6.57, "volume": 148061.0}, {"date": "2022-01-06", "close": 6.39, "volume": 174843.0}, {"date": "2022-01-07", "close": 6.45, "volume": 146240.0}, {"date": "2022-01-10", "close": 6.77, "volume": 221247.0}, {"date": "2022-01-11", "close": 6.9, "volume": 172690.0}, {"date": "2022-01-12", "close": 7.1, "volume": 196927.0}, {"date": "2022-01-13", "close": 6.84, "volume": 139506.0}, {"date": "2022-01-14", "close": 6.65, "volume": 162273.0}, {"date": "2022-01-18", "close": 6.64, "volume": 117654.0}, {"date": "2022-01-19", "close": 7.35, "volume": 320569.0}, {"date": "2022-01-20", "close": 7.15, "volume": 232345.0}, {"date": "2022-01-21", "close": 6.74, "volume": 201664.0}, {"date": "2022-01-24", "close": 6.77, "volume": 252964.0}, {"date": "2022-01-25", "close": 7.06, "volume": 191135.0}, {"date": "2022-01-26", "close": 6.77, "volume": 180776.0}, {"date": "2022-01-27", "close": 6.44, "volume": 184986.0}, {"date": "2022-01-28", "close": 6.22, "volume": 231791.0}, {"date": "2022-01-31", "close": 6.34, "volume": 192655.0}, {"date": "2022-02-01", "close": 6.38, "volume": 155857.0}, {"date": "2022-02-02", "close": 6.36, "volume": 88120.0}, {"date": "2022-02-03", "close": 6.18, "volume": 182894.0}, {"date": "2022-02-04", "close": 6.2, "volume": 125420.0}, {"date": "2022-02-07", "close": 6.45, "volume": 178248.0}, {"date": "2022-02-08", "close": 6.56, "volume": 89825.0}, {"date": "2022-02-09", "close": 6.35, "volume": 139622.0}, {"date": "2022-02-10", "close": 6.46, "volume": 441729.0}, {"date": "2022-02-11", "close": 7.0, "volume": 298721.0}, {"date": "2022-02-14", "close": 7.2, "volume": 223574.0}, {"date": "2022-02-15", "close": 7.02, "volume": 175278.0}, {"date": "2022-02-16", "close": 6.92, "volume": 208933.0}, {"date": "2022-02-17", "close": 7.41, "volume": 223093.0}, {"date": "2022-02-18", "close": 7.0, "volume": 279212.0}, {"date": "2022-02-22", "close": 6.79, "volume": 169647.0}, {"date": "2022-02-23", "close": 7.03, "volume": 191955.0}, {"date": "2022-02-24", "close": 6.82, "volume": 261672.0}, {"date": "2022-02-25", "close": 6.87, "volume": 108401.0}, {"date": "2022-02-28", "close": 6.88, "volume": 165222.0}, {"date": "2022-03-01", "close": 7.44, "volume": 231231.0}, {"date": "2022-03-02", "close": 7.16, "volume": 257588.0}, {"date": "2022-03-03", "close": 7.28, "volume": 171588.0}, {"date": "2022-03-04", "close": 7.29, "volume": 266998.0}, {"date": "2022-03-07", "close": 7.49, "volume": 428608.0}, {"date": "2022-03-08", "close": 7.68, "volume": 566606.0}, {"date": "2022-03-09", "close": 7.44, "volume": 251806.0}, {"date": "2022-03-10", "close": 7.56, "volume": 254625.0}, {"date": "2022-03-11", "close": 7.14, "volume": 1060868.0}, {"date": "2022-03-14", "close": 6.94, "volume": 326071.0}, {"date": "2022-03-15", "close": 7.05, "volume": 218152.0}, {"date": "2022-03-16", "close": 7.47, "volume": 210221.0}, {"date": "2022-03-17", "close": 7.61, "volume": 234598.0}, {"date": "2022-03-18", "close": 7.59, "volume": 254626.0}, {"date": "2022-03-21", "close": 7.79, "volume": 168410.0}, {"date": "2022-03-22", "close": 7.45, "volume": 193268.0}, {"date": "2022-03-23", "close": 7.66, "volume": 158521.0}, {"date": "2022-03-24", "close": 7.73, "volume": 153775.0}, {"date": "2022-03-25", "close": 7.56, "volume": 237690.0}, {"date": "2022-03-28", "close": 7.13, "volume": 353130.0}, {"date": "2022-03-29", "close": 7.26, "volume": 167568.0}, {"date": "2022-03-30", "close": 7.21, "volume": 145211.0}, {"date": "2022-03-31", "close": 7.07, "volume": 158001.0}, {"date": "2022-04-01", "close": 7.26, "volume": 150285.0}, {"date": "2022-04-04", "close": 7.15, "volume": 193638.0}, {"date": "2022-04-05", "close": 6.95, "volume": 237061.0}, {"date": "2022-04-06", "close": 6.85, "volume": 172337.0}, {"date": "2022-04-07", "close": 6.94, "volume": 176646.0}, {"date": "2022-04-08", "close": 6.76, "volume": 186096.0}, {"date": "2022-04-11", "close": 6.84, "volume": 205719.0}, {"date": "2022-04-12", "close": 6.8, "volume": 213072.0}, {"date": "2022-04-13", "close": 7.06, "volume": 223353.0}, {"date": "2022-04-14", "close": 7.15, "volume": 194836.0}, {"date": "2022-04-18", "close": 6.96, "volume": 238626.0}, {"date": "2022-04-19", "close": 6.86, "volume": 154682.0}, {"date": "2022-04-20", "close": 6.84, "volume": 152323.0}, {"date": "2022-04-21", "close": 6.72, "volume": 464049.0}, {"date": "2022-04-22", "close": 6.46, "volume": 286349.0}, {"date": "2022-04-25", "close": 6.09, "volume": 462443.0}, {"date": "2022-04-26", "close": 5.82, "volume": 231287.0}, {"date": "2022-04-27", "close": 5.66, "volume": 294377.0}, {"date": "2022-04-28", "close": 6.03, "volume": 518073.0}, {"date": "2022-04-29", "close": 5.77, "volume": 145859.0}, {"date": "2022-05-02", "close": 5.67, "volume": 260984.0}, {"date": "2022-05-03", "close": 5.79, "volume": 165277.0}, {"date": "2022-05-04", "close": 6.1, "volume": 228590.0}, {"date": "2022-05-05", "close": 5.56, "volume": 399302.0}, {"date": "2022-05-06", "close": 5.45, "volume": 152923.0}, {"date": "2022-05-09", "close": 5.17, "volume": 466423.0}, {"date": "2022-05-10", "close": 4.93, "volume": 430751.0}, {"date": "2022-05-11", "close": 4.96, "volume": 244416.0}, {"date": "2022-05-12", "close": 5.3, "volume": 476537.0}, {"date": "2022-05-13", "close": 5.75, "volume": 319587.0}, {"date": "2022-05-16", "close": 5.46, "volume": 323855.0}, {"date": "2022-05-17", "close": 5.63, "volume": 273703.0}, {"date": "2022-05-18", "close": 5.4, "volume": 162847.0}, {"date": "2022-05-19", "close": 5.65, "volume": 183717.0}, {"date": "2022-05-20", "close": 5.39, "volume": 164952.0}, {"date": "2022-05-23", "close": 5.39, "volume": 232425.0}, {"date": "2022-05-24", "close": 5.61, "volume": 170057.0}, {"date": "2022-05-25", "close": 5.48, "volume": 111288.0}, {"date": "2022-05-26", "close": 5.45, "volume": 132498.0}, {"date": "2022-05-27", "close": 5.65, "volume": 118781.0}, {"date": "2022-05-31", "close": 5.43, "volume": 124817.0}, {"date": "2022-06-01", "close": 5.43, "volume": 98649.0}, {"date": "2022-06-02", "close": 6.12, "volume": 401865.0}, {"date": "2022-06-03", "close": 5.77, "volume": 153551.0}, {"date": "2022-06-06", "close": 5.69, "volume": 213682.0}, {"date": "2022-06-07", "close": 5.66, "volume": 88372.0}, {"date": "2022-06-08", "close": 5.54, "volume": 96142.0}, {"date": "2022-06-09", "close": 5.47, "volume": 119320.0}, {"date": "2022-06-10", "close": 5.73, "volume": 153636.0}, {"date": "2022-06-13", "close": 5.33, "volume": 220763.0}, {"date": "2022-06-14", "close": 5.19, "volume": 173817.0}, {"date": "2022-06-15", "close": 5.44, "volume": 163103.0}, {"date": "2022-06-16", "close": 5.45, "volume": 229343.0}, {"date": "2022-06-17", "close": 5.1, "volume": 240395.0}, {"date": "2022-06-21", "close": 5.3, "volume": 123979.0}, {"date": "2022-06-22", "close": 5.18, "volume": 85462.0}, {"date": "2022-06-23", "close": 5.06, "volume": 147749.0}, {"date": "2022-06-24", "close": 5.24, "volume": 133709.0}, {"date": "2022-06-27", "close": 5.3, "volume": 98918.0}, {"date": "2022-06-28", "close": 4.94, "volume": 312414.0}, {"date": "2022-06-29", "close": 4.94, "volume": 95420.0}, {"date": "2022-06-30", "close": 4.9, "volume": 243422.0}, {"date": "2022-07-01", "close": 4.9, "volume": 109090.0}, {"date": "2022-07-05", "close": 4.67, "volume": 209603.0}, {"date": "2022-07-06", "close": 4.47, "volume": 165111.0}, {"date": "2022-07-07", "close": 4.61, "volume": 107801.0}, {"date": "2022-07-08", "close": 4.62, "volume": 49500.0}, {"date": "2022-07-11", "close": 4.51, "volume": 66646.0}, {"date": "2022-07-12", "close": 4.48, "volume": 101474.0}, {"date": "2022-07-13", "close": 4.71, "volume": 116216.0}, {"date": "2022-07-14", "close": 4.5, "volume": 163403.0}, {"date": "2022-07-15", "close": 4.49, "volume": 127543.0}, {"date": "2022-07-18", "close": 4.42, "volume": 122027.0}, {"date": "2022-07-19", "close": 4.4, "volume": 99301.0}, {"date": "2022-07-20", "close": 4.25, "volume": 156348.0}, {"date": "2022-07-21", "close": 4.63, "volume": 202097.0}, {"date": "2022-07-22", "close": 4.54, "volume": 238383.0}, {"date": "2022-07-25", "close": 4.57, "volume": 87037.0}, {"date": "2022-07-26", "close": 4.68, "volume": 95959.0}, {"date": "2022-07-27", "close": 4.97, "volume": 89159.0}, {"date": "2022-07-28", "close": 5.07, "volume": 193728.0}, {"date": "2022-07-29", "close": 5.03, "volume": 192626.0}, {"date": "2022-08-01", "close": 5.03, "volume": 105721.0}, {"date": "2022-08-02", "close": 4.8, "volume": 111776.0}, {"date": "2022-08-03", "close": 4.65, "volume": 136160.0}, {"date": "2022-08-04", "close": 4.96, "volume": 153634.0}, {"date": "2022-08-05", "close": 4.9, "volume": 108562.0}, {"date": "2022-08-08", "close": 4.92, "volume": 155786.0}, {"date": "2022-08-09", "close": 5.04, "volume": 138323.0}, {"date": "2022-08-10", "close": 4.91, "volume": 146999.0}, {"date": "2022-08-11", "close": 4.71, "volume": 106900.0}, {"date": "2022-08-12", "close": 4.86, "volume": 116480.0}, {"date": "2022-08-15", "close": 4.77, "volume": 137006.0}, {"date": "2022-08-16", "close": 4.69, "volume": 107833.0}, {"date": "2022-08-17", "close": 4.4, "volume": 175603.0}, {"date": "2022-08-18", "close": 4.42, "volume": 88738.0}, {"date": "2022-08-19", "close": 4.17, "volume": 187463.0}, {"date": "2022-08-22", "close": 4.1, "volume": 321515.0}, {"date": "2022-08-23", "close": 4.21, "volume": 103688.0}, {"date": "2022-08-24", "close": 4.3, "volume": 70754.0}, {"date": "2022-08-25", "close": 4.29, "volume": 99604.0}, {"date": "2022-08-26", "close": 4.1, "volume": 178486.0}, {"date": "2022-08-29", "close": 4.07, "volume": 224308.0}, {"date": "2022-08-30", "close": 4.08, "volume": 124845.0}, {"date": "2022-08-31", "close": 4.13, "volume": 127619.0}, {"date": "2022-09-01", "close": 3.95, "volume": 204917.0}, {"date": "2022-09-02", "close": 4.03, "volume": 115584.0}, {"date": "2022-09-06", "close": 4.04, "volume": 98947.0}, {"date": "2022-09-07", "close": 4.12, "volume": 145680.0}, {"date": "2022-09-08", "close": 4.08, "volume": 102610.0}, {"date": "2022-09-09", "close": 4.21, "volume": 136979.0}, {"date": "2022-09-12", "close": 4.14, "volume": 222210.0}, {"date": "2022-09-13", "close": 3.98, "volume": 156471.0}, {"date": "2022-09-14", "close": 4.03, "volume": 107503.0}, {"date": "2022-09-15", "close": 3.9, "volume": 234348.0}, {"date": "2022-09-16", "close": 3.78, "volume": 406202.0}, {"date": "2022-09-19", "close": 3.93, "volume": 181397.0}, {"date": "2022-09-20", "close": 3.85, "volume": 151435.0}, {"date": "2022-09-21", "close": 3.88, "volume": 129825.0}, {"date": "2022-09-22", "close": 3.86, "volume": 100118.0}, {"date": "2022-09-23", "close": 3.59, "volume": 298900.0}, {"date": "2022-09-26", "close": 3.42, "volume": 202829.0}, {"date": "2022-09-27", "close": 3.45, "volume": 131445.0}, {"date": "2022-09-28", "close": 3.79, "volume": 198267.0}, {"date": "2022-09-29", "close": 3.71, "volume": 91168.0}, {"date": "2022-09-30", "close": 3.88, "volume": 202212.0}, {"date": "2022-10-03", "close": 4.27, "volume": 245403.0}, {"date": "2022-10-04", "close": 4.19, "volume": 195565.0}, {"date": "2022-10-05", "close": 4.2, "volume": 137898.0}, {"date": "2022-10-06", "close": 4.19, "volume": 103868.0}, {"date": "2022-10-07", "close": 3.95, "volume": 190136.0}, {"date": "2022-10-10", "close": 3.84, "volume": 124864.0}, {"date": "2022-10-11", "close": 3.84, "volume": 137892.0}, {"date": "2022-10-12", "close": 4.0, "volume": 73744.0}, {"date": "2022-10-13", "close": 3.93, "volume": 78573.0}, {"date": "2022-10-14", "close": 3.73, "volume": 110566.0}, {"date": "2022-10-17", "close": 3.93, "volume": 179825.0}, {"date": "2022-10-18", "close": 3.94, "volume": 125726.0}, {"date": "2022-10-19", "close": 3.91, "volume": 93275.0}, {"date": "2022-10-20", "close": 4.02, "volume": 153674.0}, {"date": "2022-10-21", "close": 4.67, "volume": 796220.0}, {"date": "2022-10-24", "close": 4.63, "volume": 321701.0}, {"date": "2022-10-25", "close": 4.75, "volume": 248463.0}, {"date": "2022-10-26", "close": 4.86, "volume": 265618.0}, {"date": "2022-10-27", "close": 4.58, "volume": 171127.0}, {"date": "2022-10-28", "close": 4.59, "volume": 139198.0}, {"date": "2022-10-31", "close": 4.59, "volume": 91071.0}, {"date": "2022-11-01", "close": 4.79, "volume": 152143.0}, {"date": "2022-11-02", "close": 4.48, "volume": 163784.0}, {"date": "2022-11-03", "close": 4.39, "volume": 129507.0}, {"date": "2022-11-04", "close": 4.71, "volume": 191812.0}, {"date": "2022-11-07", "close": 4.57, "volume": 174640.0}, {"date": "2022-11-08", "close": 4.94, "volume": 253089.0}, {"date": "2022-11-09", "close": 4.86, "volume": 114574.0}, {"date": "2022-11-10", "close": 5.21, "volume": 319962.0}, {"date": "2022-11-11", "close": 5.21, "volume": 136284.0}, {"date": "2022-11-14", "close": 5.22, "volume": 106719.0}, {"date": "2022-11-15", "close": 4.98, "volume": 106222.0}, {"date": "2022-11-16", "close": 4.94, "volume": 89686.0}, {"date": "2022-11-17", "close": 4.95, "volume": 115633.0}, {"date": "2022-11-18", "close": 4.96, "volume": 60066.0}, {"date": "2022-11-21", "close": 4.74, "volume": 103770.0}, {"date": "2022-11-22", "close": 5.06, "volume": 132162.0}, {"date": "2022-11-23", "close": 5.19, "volume": 84086.0}, {"date": "2022-11-25", "close": 5.18, "volume": 41895.0}, {"date": "2022-11-28", "close": 5.03, "volume": 153460.0}, {"date": "2022-11-29", "close": 5.22, "volume": 149284.0}, {"date": "2022-11-30", "close": 5.5, "volume": 282525.0}, {"date": "2022-12-01", "close": 5.6, "volume": 271359.0}, {"date": "2022-12-02", "close": 5.8, "volume": 279825.0}, {"date": "2022-12-05", "close": 5.3, "volume": 269194.0}, {"date": "2022-12-06", "close": 5.18, "volume": 186506.0}, {"date": "2022-12-07", "close": 5.18, "volume": 213414.0}, {"date": "2022-12-08", "close": 5.24, "volume": 242570.0}, {"date": "2022-12-09", "close": 5.29, "volume": 186102.0}, {"date": "2022-12-12", "close": 5.27, "volume": 152835.0}, {"date": "2022-12-13", "close": 5.37, "volume": 264482.0}, {"date": "2022-12-14", "close": 5.09, "volume": 192421.0}, {"date": "2022-12-15", "close": 5.12, "volume": 158779.0}, {"date": "2022-12-16", "close": 5.33, "volume": 516537.0}, {"date": "2022-12-19", "close": 4.87, "volume": 203148.0}, {"date": "2022-12-20", "close": 5.16, "volume": 181091.0}, {"date": "2022-12-21", "close": 5.19, "volume": 119278.0}, {"date": "2022-12-22", "close": 5.13, "volume": 193419.0}, {"date": "2022-12-23", "close": 5.15, "volume": 127144.0}, {"date": "2022-12-27", "close": 5.15, "volume": 163035.0}, {"date": "2022-12-28", "close": 4.95, "volume": 72917.0}, {"date": "2022-12-29", "close": 4.9, "volume": 84575.0}, {"date": "2022-12-30", "close": 4.91, "volume": 148621.0}, {"date": "2023-01-03", "close": 4.95, "volume": 150067.0}, {"date": "2023-01-04", "close": 5.17, "volume": 212710.0}, {"date": "2023-01-05", "close": 5.11, "volume": 97868.0}, {"date": "2023-01-06", "close": 5.21, "volume": 220692.0}, {"date": "2023-01-09", "close": 5.25, "volume": 140964.0}, {"date": "2023-01-10", "close": 5.4, "volume": 124897.0}, {"date": "2023-01-11", "close": 5.3, "volume": 93372.0}, {"date": "2023-01-12", "close": 5.31, "volume": 140563.0}, {"date": "2023-01-13", "close": 5.45, "volume": 152760.0}, {"date": "2023-01-17", "close": 5.2, "volume": 224391.0}, {"date": "2023-01-18", "close": 5.08, "volume": 136912.0}, {"date": "2023-01-19", "close": 5.19, "volume": 172337.0}, {"date": "2023-01-20", "close": 5.32, "volume": 215405.0}, {"date": "2023-01-23", "close": 5.29, "volume": 144637.0}, {"date": "2023-01-24", "close": 5.32, "volume": 140185.0}, {"date": "2023-01-25", "close": 5.35, "volume": 175585.0}, {"date": "2023-01-26", "close": 5.22, "volume": 98905.0}, {"date": "2023-01-27", "close": 5.12, "volume": 168952.0}, {"date": "2023-01-30", "close": 4.88, "volume": 183767.0}, {"date": "2023-01-31", "close": 4.93, "volume": 94399.0}, {"date": "2023-02-01", "close": 5.18, "volume": 132306.0}, {"date": "2023-02-02", "close": 4.96, "volume": 243930.0}, {"date": "2023-02-03", "close": 4.87, "volume": 140948.0}, {"date": "2023-02-06", "close": 4.74, "volume": 118181.0}, {"date": "2023-02-07", "close": 4.82, "volume": 108745.0}, {"date": "2023-02-08", "close": 4.77, "volume": 44099.0}, {"date": "2023-02-09", "close": 4.53, "volume": 171173.0}, {"date": "2023-02-10", "close": 4.63, "volume": 145287.0}, {"date": "2023-02-13", "close": 4.63, "volume": 142718.0}, {"date": "2023-02-14", "close": 4.67, "volume": 119613.0}, {"date": "2023-02-15", "close": 4.68, "volume": 67044.0}, {"date": "2023-02-16", "close": 4.67, "volume": 94907.0}, {"date": "2023-02-17", "close": 4.72, "volume": 167953.0}, {"date": "2023-02-21", "close": 4.53, "volume": 131158.0}, {"date": "2023-02-22", "close": 4.41, "volume": 138158.0}, {"date": "2023-02-23", "close": 4.42, "volume": 69534.0}, {"date": "2023-02-24", "close": 4.31, "volume": 109087.0}, {"date": "2023-02-27", "close": 4.39, "volume": 111166.0}, {"date": "2023-02-28", "close": 4.5, "volume": 105053.0}, {"date": "2023-03-01", "close": 4.6, "volume": 154995.0}, {"date": "2023-03-02", "close": 4.6, "volume": 132906.0}, {"date": "2023-03-03", "close": 4.65, "volume": 133686.0}, {"date": "2023-03-06", "close": 4.57, "volume": 107254.0}, {"date": "2023-03-07", "close": 4.45, "volume": 152115.0}, {"date": "2023-03-08", "close": 4.41, "volume": 112279.0}, {"date": "2023-03-09", "close": 4.44, "volume": 59339.0}, {"date": "2023-03-10", "close": 4.63, "volume": 228325.0}, {"date": "2023-03-13", "close": 4.88, "volume": 371934.0}, {"date": "2023-03-14", "close": 4.95, "volume": 182476.0}, {"date": "2023-03-15", "close": 4.93, "volume": 204854.0}, {"date": "2023-03-16", "close": 4.79, "volume": 130968.0}, {"date": "2023-03-17", "close": 5.18, "volume": 644432.0}, {"date": "2023-03-20", "close": 5.14, "volume": 212885.0}, {"date": "2023-03-21", "close": 4.98, "volume": 210585.0}, {"date": "2023-03-22", "close": 5.13, "volume": 184882.0}, {"date": "2023-03-23", "close": 5.32, "volume": 182604.0}, {"date": "2023-03-24", "close": 5.15, "volume": 174588.0}, {"date": "2023-03-27", "close": 5.25, "volume": 75472.0}, {"date": "2023-03-28", "close": 5.44, "volume": 163735.0}, {"date": "2023-03-29", "close": 5.39, "volume": 167799.0}, {"date": "2023-03-30", "close": 5.61, "volume": 179890.0}, {"date": "2023-03-31", "close": 5.59, "volume": 160650.0}, {"date": "2023-04-03", "close": 5.67, "volume": 244796.0}, {"date": "2023-04-04", "close": 5.77, "volume": 254259.0}, {"date": "2023-04-05", "close": 5.64, "volume": 191045.0}, {"date": "2023-04-06", "close": 5.73, "volume": 103460.0}, {"date": "2023-04-10", "close": 5.68, "volume": 215176.0}, {"date": "2023-04-11", "close": 5.7, "volume": 189263.0}, {"date": "2023-04-12", "close": 5.71, "volume": 156932.0}, {"date": "2023-04-13", "close": 5.81, "volume": 329767.0}, {"date": "2023-04-14", "close": 5.62, "volume": 381640.0}, {"date": "2023-04-17", "close": 5.33, "volume": 280633.0}, {"date": "2023-04-18", "close": 5.32, "volume": 174443.0}, {"date": "2023-04-19", "close": 5.25, "volume": 246495.0}, {"date": "2023-04-20", "close": 5.15, "volume": 107037.0}, {"date": "2023-04-21", "close": 5.08, "volume": 178255.0}, {"date": "2023-04-24", "close": 5.02, "volume": 164979.0}, {"date": "2023-04-25", "close": 5.0, "volume": 240315.0}, {"date": "2023-04-26", "close": 5.03, "volume": 117646.0}, {"date": "2023-04-27", "close": 5.06, "volume": 138915.0}, {"date": "2023-04-28", "close": 4.97, "volume": 93870.0}, {"date": "2023-05-01", "close": 5.01, "volume": 145052.0}, {"date": "2023-05-02", "close": 5.25, "volume": 133547.0}, {"date": "2023-05-03", "close": 5.22, "volume": 83951.0}, {"date": "2023-05-04", "close": 5.23, "volume": 155305.0}, {"date": "2023-05-05", "close": 5.19, "volume": 147240.0}, {"date": "2023-05-08", "close": 5.08, "volume": 93451.0}, {"date": "2023-05-09", "close": 5.12, "volume": 77553.0}, {"date": "2023-05-10", "close": 5.02, "volume": 150323.0}, {"date": "2023-05-11", "close": 4.91, "volume": 157836.0}, {"date": "2023-05-12", "close": 4.93, "volume": 80108.0}, {"date": "2023-05-15", "close": 4.84, "volume": 137271.0}, {"date": "2023-05-16", "close": 4.61, "volume": 198959.0}, {"date": "2023-05-17", "close": 4.52, "volume": 148180.0}, {"date": "2023-05-18", "close": 4.49, "volume": 172244.0}, {"date": "2023-05-19", "close": 4.51, "volume": 156030.0}, {"date": "2023-05-22", "close": 4.47, "volume": 73442.0}, {"date": "2023-05-23", "close": 4.41, "volume": 91221.0}, {"date": "2023-05-24", "close": 4.24, "volume": 182646.0}, {"date": "2023-05-25", "close": 4.16, "volume": 144681.0}, {"date": "2023-05-26", "close": 4.15, "volume": 126337.0}, {"date": "2023-05-30", "close": 4.14, "volume": 99216.0}, {"date": "2023-05-31", "close": 4.27, "volume": 152470.0}, {"date": "2023-06-01", "close": 4.4, "volume": 205247.0}, {"date": "2023-06-02", "close": 4.24, "volume": 184806.0}, {"date": "2023-06-05", "close": 4.27, "volume": 118371.0}, {"date": "2023-06-06", "close": 4.29, "volume": 86440.0}, {"date": "2023-06-07", "close": 4.24, "volume": 173546.0}, {"date": "2023-06-08", "close": 4.3, "volume": 107415.0}, {"date": "2023-06-09", "close": 4.22, "volume": 130905.0}, {"date": "2023-06-12", "close": 4.33, "volume": 173565.0}, {"date": "2023-06-13", "close": 4.34, "volume": 161133.0}, {"date": "2023-06-14", "close": 4.23, "volume": 158824.0}, {"date": "2023-06-15", "close": 4.23, "volume": 206848.0}, {"date": "2023-06-16", "close": 4.48, "volume": 833619.0}, {"date": "2023-06-20", "close": 4.23, "volume": 195280.0}, {"date": "2023-06-21", "close": 4.24, "volume": 186697.0}, {"date": "2023-06-22", "close": 4.27, "volume": 385751.0}, {"date": "2023-06-23", "close": 4.21, "volume": 83651.0}, {"date": "2023-06-26", "close": 4.23, "volume": 60694.0}, {"date": "2023-06-27", "close": 4.18, "volume": 164010.0}, {"date": "2023-06-28", "close": 4.15, "volume": 79157.0}, {"date": "2023-06-29", "close": 4.27, "volume": 62904.0}, {"date": "2023-06-30", "close": 4.34, "volume": 89801.0}, {"date": "2023-07-03", "close": 4.5, "volume": 66301.0}, {"date": "2023-07-05", "close": 4.34, "volume": 133586.0}, {"date": "2023-07-06", "close": 4.22, "volume": 187931.0}, {"date": "2023-07-07", "close": 4.21, "volume": 150352.0}, {"date": "2023-07-10", "close": 4.42, "volume": 77608.0}, {"date": "2023-07-11", "close": 4.42, "volume": 84165.0}, {"date": "2023-07-12", "close": 4.79, "volume": 320426.0}, {"date": "2023-07-13", "close": 4.71, "volume": 121355.0}, {"date": "2023-07-14", "close": 4.67, "volume": 156208.0}, {"date": "2023-07-17", "close": 4.66, "volume": 99956.0}, {"date": "2023-07-18", "close": 4.77, "volume": 119374.0}, {"date": "2023-07-19", "close": 4.78, "volume": 123361.0}, {"date": "2023-07-20", "close": 4.75, "volume": 142956.0}, {"date": "2023-07-21", "close": 4.66, "volume": 78463.0}, {"date": "2023-07-24", "close": 4.5, "volume": 147235.0}, {"date": "2023-07-25", "close": 4.52, "volume": 173707.0}, {"date": "2023-07-26", "close": 4.68, "volume": 107381.0}, {"date": "2023-07-27", "close": 4.46, "volume": 152379.0}, {"date": "2023-07-28", "close": 4.54, "volume": 88884.0}, {"date": "2023-07-31", "close": 4.63, "volume": 136273.0}, {"date": "2023-08-01", "close": 4.57, "volume": 147023.0}, {"date": "2023-08-02", "close": 4.45, "volume": 113294.0}, {"date": "2023-08-03", "close": 4.39, "volume": 56805.0}, {"date": "2023-08-04", "close": 4.35, "volume": 115013.0}, {"date": "2023-08-07", "close": 4.3, "volume": 67106.0}, {"date": "2023-08-08", "close": 4.35, "volume": 58466.0}, {"date": "2023-08-09", "close": 4.33, "volume": 46884.0}, {"date": "2023-08-10", "close": 4.25, "volume": 56752.0}, {"date": "2023-08-11", "close": 4.25, "volume": 50357.0}, {"date": "2023-08-14", "close": 4.32, "volume": 103720.0}, {"date": "2023-08-15", "close": 4.16, "volume": 140660.0}, {"date": "2023-08-16", "close": 4.19, "volume": 142787.0}, {"date": "2023-08-17", "close": 4.11, "volume": 93902.0}, {"date": "2023-08-18", "close": 4.1, "volume": 90421.0}, {"date": "2023-08-21", "close": 4.06, "volume": 111531.0}, {"date": "2023-08-22", "close": 4.05, "volume": 91800.0}, {"date": "2023-08-23", "close": 4.2, "volume": 96276.0}, {"date": "2023-08-24", "close": 4.2, "volume": 96590.0}, {"date": "2023-08-25", "close": 4.14, "volume": 95607.0}, {"date": "2023-08-28", "close": 4.26, "volume": 92748.0}, {"date": "2023-08-29", "close": 4.29, "volume": 98716.0}, {"date": "2023-08-30", "close": 4.3, "volume": 84376.0}, {"date": "2023-08-31", "close": 4.23, "volume": 67311.0}, {"date": "2023-09-01", "close": 4.19, "volume": 52275.0}, {"date": "2023-09-05", "close": 4.02, "volume": 153416.0}, {"date": "2023-09-06", "close": 3.95, "volume": 188817.0}, {"date": "2023-09-07", "close": 3.91, "volume": 124880.0}, {"date": "2023-09-08", "close": 3.4, "volume": 1717853.0}, {"date": "2023-09-11", "close": 3.38, "volume": 404315.0}, {"date": "2023-09-12", "close": 3.36, "volume": 320227.0}, {"date": "2023-09-13", "close": 3.27, "volume": 420461.0}, {"date": "2023-09-14", "close": 3.24, "volume": 470853.0}, {"date": "2023-09-15", "close": 3.39, "volume": 1097118.0}, {"date": "2023-09-18", "close": 3.39, "volume": 309079.0}, {"date": "2023-09-19", "close": 3.2, "volume": 196736.0}, {"date": "2023-09-20", "close": 3.16, "volume": 297267.0}, {"date": "2023-09-21", "close": 3.09, "volume": 403753.0}, {"date": "2023-09-22", "close": 3.06, "volume": 366393.0}, {"date": "2023-09-25", "close": 3.12, "volume": 401058.0}, {"date": "2023-09-26", "close": 3.08, "volume": 277648.0}, {"date": "2023-09-27", "close": 3.05, "volume": 380654.0}, {"date": "2023-09-28", "close": 3.04, "volume": 474968.0}, {"date": "2023-09-29", "close": 3.06, "volume": 687615.0}, {"date": "2023-10-02", "close": 2.96, "volume": 409582.0}, {"date": "2023-10-03", "close": 3.02, "volume": 827107.0}, {"date": "2023-10-04", "close": 2.91, "volume": 668383.0}, {"date": "2023-10-05", "close": 2.88, "volume": 379321.0}, {"date": "2023-10-06", "close": 2.98, "volume": 458018.0}, {"date": "2023-10-09", "close": 3.04, "volume": 434325.0}, {"date": "2023-10-10", "close": 2.86, "volume": 404903.0}, {"date": "2023-10-11", "close": 2.88, "volume": 399082.0}, {"date": "2023-10-12", "close": 2.76, "volume": 567115.0}, {"date": "2023-10-13", "close": 2.85, "volume": 619000.0}, {"date": "2023-10-16", "close": 2.81, "volume": 396631.0}, {"date": "2023-10-17", "close": 2.85, "volume": 177744.0}, {"date": "2023-10-18", "close": 2.84, "volume": 431016.0}, {"date": "2023-10-19", "close": 2.83, "volume": 197043.0}, {"date": "2023-10-20", "close": 2.83, "volume": 444606.0}, {"date": "2023-10-23", "close": 2.87, "volume": 408482.0}, {"date": "2023-10-24", "close": 2.89, "volume": 349781.0}, {"date": "2023-10-25", "close": 2.9, "volume": 389981.0}, {"date": "2023-10-26", "close": 2.84, "volume": 438690.0}, {"date": "2023-10-27", "close": 2.89, "volume": 434864.0}, {"date": "2023-10-30", "close": 2.87, "volume": 271543.0}, {"date": "2023-10-31", "close": 2.78, "volume": 322293.0}, {"date": "2023-11-01", "close": 2.79, "volume": 352289.0}, {"date": "2023-11-02", "close": 2.79, "volume": 183206.0}, {"date": "2023-11-03", "close": 3.02, "volume": 742008.0}, {"date": "2023-11-06", "close": 3.0, "volume": 367269.0}, {"date": "2023-11-07", "close": 2.84, "volume": 338613.0}, {"date": "2023-11-08", "close": 2.79, "volume": 207497.0}, {"date": "2023-11-09", "close": 2.82, "volume": 367917.0}, {"date": "2023-11-10", "close": 2.7, "volume": 357905.0}, {"date": "2023-11-13", "close": 2.6, "volume": 289138.0}, {"date": "2023-11-14", "close": 2.82, "volume": 290348.0}, {"date": "2023-11-15", "close": 2.73, "volume": 178434.0}, {"date": "2023-11-16", "close": 2.81, "volume": 201753.0}, {"date": "2023-11-17", "close": 2.72, "volume": 189762.0}, {"date": "2023-11-20", "close": 2.77, "volume": 187997.0}, {"date": "2023-11-21", "close": 2.85, "volume": 356432.0}, {"date": "2023-11-22", "close": 2.81, "volume": 213834.0}, {"date": "2023-11-24", "close": 3.28, "volume": 793397.0}, {"date": "2023-11-27", "close": 3.26, "volume": 496215.0}, {"date": "2023-11-28", "close": 3.33, "volume": 315701.0}, {"date": "2023-11-29", "close": 3.24, "volume": 346086.0}, {"date": "2023-11-30", "close": 3.21, "volume": 374191.0}, {"date": "2023-12-01", "close": 3.26, "volume": 283441.0}, {"date": "2023-12-04", "close": 3.19, "volume": 316436.0}, {"date": "2023-12-05", "close": 3.04, "volume": 320343.0}, {"date": "2023-12-06", "close": 3.05, "volume": 333792.0}, {"date": "2023-12-07", "close": 3.06, "volume": 265620.0}, {"date": "2023-12-08", "close": 3.07, "volume": 199269.0}, {"date": "2023-12-11", "close": 3.32, "volume": 803278.0}, {"date": "2023-12-12", "close": 3.15, "volume": 624500.0}, {"date": "2023-12-13", "close": 3.43, "volume": 776320.0}, {"date": "2023-12-14", "close": 3.52, "volume": 671389.0}, {"date": "2023-12-15", "close": 3.22, "volume": 1839787.0}, {"date": "2023-12-18", "close": 3.11, "volume": 579771.0}, {"date": "2023-12-19", "close": 3.26, "volume": 357824.0}, {"date": "2023-12-20", "close": 3.06, "volume": 468044.0}, {"date": "2023-12-21", "close": 3.06, "volume": 368895.0}, {"date": "2023-12-22", "close": 3.08, "volume": 400282.0}, {"date": "2023-12-26", "close": 3.07, "volume": 216400.0}, {"date": "2023-12-27", "close": 3.12, "volume": 268330.0}, {"date": "2023-12-28", "close": 3.06, "volume": 250250.0}, {"date": "2023-12-29", "close": 3.08, "volume": 462798.0}, {"date": "2024-01-02", "close": 3.0, "volume": 475508.0}, {"date": "2024-01-03", "close": 3.07, "volume": 581630.0}, {"date": "2024-01-04", "close": 3.2, "volume": 536534.0}, {"date": "2024-01-05", "close": 3.15, "volume": 439626.0}, {"date": "2024-01-08", "close": 3.1, "volume": 291300.0}, {"date": "2024-01-09", "close": 3.03, "volume": 396617.0}, {"date": "2024-01-10", "close": 3.06, "volume": 199634.0}, {"date": "2024-01-11", "close": 3.04, "volume": 421941.0}, {"date": "2024-01-12", "close": 3.11, "volume": 455309.0}, {"date": "2024-01-16", "close": 3.02, "volume": 786613.0}, {"date": "2024-01-17", "close": 3.03, "volume": 450798.0}, {"date": "2024-01-18", "close": 3.0, "volume": 280658.0}, {"date": "2024-01-19", "close": 3.03, "volume": 303472.0}, {"date": "2024-01-22", "close": 3.03, "volume": 311147.0}, {"date": "2024-01-23", "close": 3.05, "volume": 300267.0}, {"date": "2024-01-24", "close": 2.89, "volume": 483397.0}, {"date": "2024-01-25", "close": 2.93, "volume": 258534.0}, {"date": "2024-01-26", "close": 2.89, "volume": 156493.0}, {"date": "2024-01-29", "close": 2.91, "volume": 386741.0}, {"date": "2024-01-30", "close": 2.86, "volume": 589088.0}, {"date": "2024-01-31", "close": 2.8, "volume": 379009.0}, {"date": "2024-02-01", "close": 2.97, "volume": 305677.0}, {"date": "2024-02-02", "close": 2.84, "volume": 312574.0}, {"date": "2024-02-05", "close": 2.66, "volume": 361367.0}, {"date": "2024-02-06", "close": 2.69, "volume": 252320.0}, {"date": "2024-02-07", "close": 2.66, "volume": 393191.0}, {"date": "2024-02-08", "close": 2.65, "volume": 517259.0}, {"date": "2024-02-09", "close": 2.62, "volume": 260909.0}, {"date": "2024-02-12", "close": 2.67, "volume": 249412.0}, {"date": "2024-02-13", "close": 2.53, "volume": 472812.0}, {"date": "2024-02-14", "close": 2.53, "volume": 314828.0}, {"date": "2024-02-15", "close": 2.62, "volume": 365567.0}, {"date": "2024-02-16", "close": 2.64, "volume": 256509.0}, {"date": "2024-02-20", "close": 2.58, "volume": 545247.0}, {"date": "2024-02-21", "close": 2.51, "volume": 328766.0}, {"date": "2024-02-22", "close": 2.42, "volume": 538210.0}, {"date": "2024-02-23", "close": 2.39, "volume": 989925.0}, {"date": "2024-02-26", "close": 2.49, "volume": 585657.0}, {"date": "2024-02-27", "close": 2.51, "volume": 419210.0}, {"date": "2024-02-28", "close": 2.4, "volume": 604711.0}, {"date": "2024-02-29", "close": 2.4, "volume": 326518.0}, {"date": "2024-03-01", "close": 2.55, "volume": 531527.0}, {"date": "2024-03-04", "close": 2.74, "volume": 785775.0}, {"date": "2024-03-05", "close": 2.68, "volume": 540847.0}, {"date": "2024-03-06", "close": 2.74, "volume": 617026.0}, {"date": "2024-03-07", "close": 2.78, "volume": 386537.0}, {"date": "2024-03-08", "close": 2.83, "volume": 789368.0}, {"date": "2024-03-11", "close": 3.07, "volume": 1102085.0}, {"date": "2024-03-12", "close": 2.95, "volume": 505413.0}, {"date": "2024-03-13", "close": 3.14, "volume": 562201.0}, {"date": "2024-03-14", "close": 3.05, "volume": 491667.0}, {"date": "2024-03-15", "close": 3.15, "volume": 1213912.0}, {"date": "2024-03-18", "close": 3.02, "volume": 477362.0}, {"date": "2024-03-19", "close": 2.9, "volume": 327807.0}, {"date": "2024-03-20", "close": 3.07, "volume": 414584.0}, {"date": "2024-03-21", "close": 3.0, "volume": 322266.0}, {"date": "2024-03-22", "close": 2.94, "volume": 202633.0}, {"date": "2024-03-25", "close": 2.94, "volume": 207175.0}, {"date": "2024-03-26", "close": 2.94, "volume": 161535.0}, {"date": "2024-03-27", "close": 3.04, "volume": 174875.0}, {"date": "2024-03-28", "close": 3.11, "volume": 373132.0}, {"date": "2024-04-01", "close": 3.21, "volume": 639056.0}, {"date": "2024-04-02", "close": 3.21, "volume": 538604.0}, {"date": "2024-04-03", "close": 3.45, "volume": 774690.0}, {"date": "2024-04-04", "close": 3.29, "volume": 563374.0}, {"date": "2024-04-05", "close": 3.36, "volume": 697155.0}, {"date": "2024-04-08", "close": 3.34, "volume": 655979.0}, {"date": "2024-04-09", "close": 3.29, "volume": 471281.0}, {"date": "2024-04-10", "close": 3.23, "volume": 467757.0}, {"date": "2024-04-11", "close": 3.24, "volume": 276508.0}, {"date": "2024-04-12", "close": 3.23, "volume": 1372192.0}, {"date": "2024-04-15", "close": 3.19, "volume": 741567.0}, {"date": "2024-04-16", "close": 3.21, "volume": 358859.0}, {"date": "2024-04-17", "close": 3.23, "volume": 286594.0}, {"date": "2024-04-18", "close": 3.21, "volume": 300970.0}, {"date": "2024-04-19", "close": 3.15, "volume": 329509.0}, {"date": "2024-04-22", "close": 3.0, "volume": 795737.0}, {"date": "2024-04-23", "close": 3.05, "volume": 384595.0}, {"date": "2024-04-24", "close": 3.03, "volume": 234773.0}, {"date": "2024-04-25", "close": 3.05, "volume": 656255.0}, {"date": "2024-04-26", "close": 3.18, "volume": 375973.0}, {"date": "2024-04-29", "close": 3.14, "volume": 234216.0}, {"date": "2024-04-30", "close": 2.96, "volume": 349398.0}, {"date": "2024-05-01", "close": 2.87, "volume": 1030570.0}, {"date": "2024-05-02", "close": 2.85, "volume": 586897.0}, {"date": "2024-05-03", "close": 2.84, "volume": 297598.0}, {"date": "2024-05-06", "close": 2.96, "volume": 334345.0}, {"date": "2024-05-07", "close": 2.9, "volume": 218326.0}, {"date": "2024-05-08", "close": 2.85, "volume": 239395.0}, {"date": "2024-05-09", "close": 2.94, "volume": 507436.0}, {"date": "2024-05-10", "close": 2.99, "volume": 368621.0}, {"date": "2024-05-13", "close": 3.02, "volume": 165898.0}, {"date": "2024-05-14", "close": 2.97, "volume": 279859.0}, {"date": "2024-05-15", "close": 3.01, "volume": 375650.0}, {"date": "2024-05-16", "close": 2.92, "volume": 493359.0}, {"date": "2024-05-17", "close": 3.16, "volume": 996364.0}, {"date": "2024-05-20", "close": 3.44, "volume": 1096026.0}, {"date": "2024-05-21", "close": 3.32, "volume": 554914.0}, {"date": "2024-05-22", "close": 3.15, "volume": 422962.0}, {"date": "2024-05-23", "close": 3.01, "volume": 451438.0}, {"date": "2024-05-24", "close": 3.12, "volume": 364059.0}, {"date": "2024-05-28", "close": 3.21, "volume": 571681.0}, {"date": "2024-05-29", "close": 3.2, "volume": 345812.0}, {"date": "2024-05-30", "close": 3.29, "volume": 318772.0}, {"date": "2024-05-31", "close": 3.2, "volume": 302959.0}, {"date": "2024-06-03", "close": 3.17, "volume": 294726.0}, {"date": "2024-06-04", "close": 3.07, "volume": 404935.0}, {"date": "2024-06-05", "close": 3.09, "volume": 137633.0}, {"date": "2024-06-06", "close": 3.22, "volume": 170913.0}, {"date": "2024-06-07", "close": 3.02, "volume": 381271.0}, {"date": "2024-06-10", "close": 3.0, "volume": 167911.0}, {"date": "2024-06-11", "close": 3.0, "volume": 149456.0}, {"date": "2024-06-12", "close": 3.03, "volume": 262073.0}, {"date": "2024-06-13", "close": 2.94, "volume": 229726.0}, {"date": "2024-06-14", "close": 2.92, "volume": 147554.0}, {"date": "2024-06-17", "close": 2.87, "volume": 301495.0}, {"date": "2024-06-18", "close": 2.89, "volume": 253263.0}, {"date": "2024-06-20", "close": 2.95, "volume": 305344.0}, {"date": "2024-06-21", "close": 2.88, "volume": 493094.0}, {"date": "2024-06-24", "close": 2.84, "volume": 244273.0}, {"date": "2024-06-25", "close": 2.78, "volume": 254583.0}, {"date": "2024-06-26", "close": 2.76, "volume": 189139.0}, {"date": "2024-06-27", "close": 2.79, "volume": 134032.0}, {"date": "2024-06-28", "close": 2.78, "volume": 172346.0}, {"date": "2024-07-01", "close": 2.74, "volume": 123099.0}, {"date": "2024-07-02", "close": 2.73, "volume": 166963.0}, {"date": "2024-07-03", "close": 2.89, "volume": 175292.0}, {"date": "2024-07-05", "close": 2.96, "volume": 267478.0}, {"date": "2024-07-08", "close": 2.9, "volume": 228254.0}, {"date": "2024-07-09", "close": 2.82, "volume": 165862.0}, {"date": "2024-07-10", "close": 2.9, "volume": 228023.0}, {"date": "2024-07-11", "close": 3.1, "volume": 348288.0}, {"date": "2024-07-12", "close": 3.08, "volume": 201748.0}, {"date": "2024-07-15", "close": 3.12, "volume": 219539.0}, {"date": "2024-07-16", "close": 3.25, "volume": 346466.0}, {"date": "2024-07-17", "close": 3.19, "volume": 419021.0}, {"date": "2024-07-18", "close": 3.08, "volume": 212019.0}, {"date": "2024-07-19", "close": 3.06, "volume": 209729.0}, {"date": "2024-07-22", "close": 3.01, "volume": 257751.0}, {"date": "2024-07-23", "close": 3.03, "volume": 154161.0}, {"date": "2024-07-24", "close": 2.88, "volume": 466400.0}, {"date": "2024-07-25", "close": 2.86, "volume": 458632.0}, {"date": "2024-07-26", "close": 2.89, "volume": 162660.0}, {"date": "2024-07-29", "close": 2.97, "volume": 246588.0}, {"date": "2024-07-30", "close": 2.92, "volume": 198584.0}, {"date": "2024-07-31", "close": 2.96, "volume": 192446.0}, {"date": "2024-08-01", "close": 2.84, "volume": 292031.0}, {"date": "2024-08-02", "close": 2.7, "volume": 653684.0}, {"date": "2024-08-05", "close": 2.48, "volume": 893194.0}, {"date": "2024-08-06", "close": 2.57, "volume": 283708.0}, {"date": "2024-08-07", "close": 2.48, "volume": 190496.0}, {"date": "2024-08-08", "close": 2.54, "volume": 264762.0}, {"date": "2024-08-09", "close": 2.6, "volume": 216231.0}, {"date": "2024-08-12", "close": 2.66, "volume": 454711.0}, {"date": "2024-08-13", "close": 2.71, "volume": 125070.0}, {"date": "2024-08-14", "close": 2.64, "volume": 139800.0}, {"date": "2024-08-15", "close": 2.67, "volume": 245017.0}, {"date": "2024-08-16", "close": 2.69, "volume": 231430.0}, {"date": "2024-08-19", "close": 2.83, "volume": 420339.0}, {"date": "2024-08-20", "close": 2.81, "volume": 237765.0}, {"date": "2024-08-21", "close": 2.79, "volume": 162513.0}, {"date": "2024-08-22", "close": 2.77, "volume": 159394.0}, {"date": "2024-08-23", "close": 2.89, "volume": 290619.0}, {"date": "2024-08-26", "close": 2.9, "volume": 265891.0}, {"date": "2024-08-27", "close": 2.87, "volume": 260928.0}, {"date": "2024-08-28", "close": 2.91, "volume": 298019.0}, {"date": "2024-08-29", "close": 2.96, "volume": 333881.0}, {"date": "2024-08-30", "close": 2.99, "volume": 200058.0}, {"date": "2024-09-03", "close": 2.76, "volume": 485978.0}, {"date": "2024-09-04", "close": 2.86, "volume": 277135.0}, {"date": "2024-09-05", "close": 3.0, "volume": 364508.0}, {"date": "2024-09-06", "close": 2.91, "volume": 323180.0}, {"date": "2024-09-09", "close": 2.91, "volume": 154988.0}, {"date": "2024-09-10", "close": 2.95, "volume": 152618.0}, {"date": "2024-09-11", "close": 3.02, "volume": 300635.0}, {"date": "2024-09-12", "close": 3.22, "volume": 615947.0}, {"date": "2024-09-13", "close": 3.28, "volume": 471362.0}, {"date": "2024-09-16", "close": 3.27, "volume": 279002.0}, {"date": "2024-09-17", "close": 3.17, "volume": 239511.0}, {"date": "2024-09-18", "close": 3.11, "volume": 427650.0}, {"date": "2024-09-19", "close": 3.23, "volume": 329895.0}, {"date": "2024-09-20", "close": 3.27, "volume": 364074.0}, {"date": "2024-09-23", "close": 3.27, "volume": 313088.0}, {"date": "2024-09-24", "close": 3.32, "volume": 518405.0}, {"date": "2024-09-25", "close": 3.29, "volume": 321592.0}, {"date": "2024-09-26", "close": 3.35, "volume": 501591.0}, {"date": "2024-09-27", "close": 3.19, "volume": 294519.0}, {"date": "2024-09-30", "close": 3.09, "volume": 277349.0}, {"date": "2024-10-01", "close": 3.27, "volume": 376584.0}, {"date": "2024-10-02", "close": 3.28, "volume": 225809.0}, {"date": "2024-10-03", "close": 3.25, "volume": 183560.0}, {"date": "2024-10-04", "close": 3.27, "volume": 297889.0}, {"date": "2024-10-07", "close": 3.22, "volume": 174941.0}, {"date": "2024-10-08", "close": 3.23, "volume": 155308.0}, {"date": "2024-10-09", "close": 3.18, "volume": 145131.0}, {"date": "2024-10-10", "close": 3.58, "volume": 747947.0}, {"date": "2024-10-11", "close": 3.6, "volume": 528139.0}, {"date": "2024-10-14", "close": 3.52, "volume": 268874.0}, {"date": "2024-10-15", "close": 3.6, "volume": 201708.0}, {"date": "2024-10-16", "close": 3.58, "volume": 310141.0}, {"date": "2024-10-17", "close": 3.55, "volume": 147184.0}, {"date": "2024-10-18", "close": 3.87, "volume": 754474.0}, {"date": "2024-10-21", "close": 3.94, "volume": 614081.0}, {"date": "2024-10-22", "close": 3.92, "volume": 691022.0}, {"date": "2024-10-23", "close": 3.76, "volume": 530229.0}, {"date": "2024-10-24", "close": 3.79, "volume": 468157.0}, {"date": "2024-10-25", "close": 3.85, "volume": 536012.0}, {"date": "2024-10-28", "close": 3.79, "volume": 139403.0}, {"date": "2024-10-29", "close": 3.83, "volume": 536070.0}, {"date": "2024-10-30", "close": 3.68, "volume": 366083.0}, {"date": "2024-10-31", "close": 3.58, "volume": 376213.0}, {"date": "2024-11-01", "close": 3.5, "volume": 189031.0}, {"date": "2024-11-04", "close": 3.46, "volume": 258702.0}, {"date": "2024-11-05", "close": 3.52, "volume": 402457.0}, {"date": "2024-11-06", "close": 3.44, "volume": 439370.0}, {"date": "2024-11-07", "close": 3.68, "volume": 608049.0}, {"date": "2024-11-08", "close": 3.48, "volume": 245850.0}, {"date": "2024-11-11", "close": 3.22, "volume": 499078.0}, {"date": "2024-11-12", "close": 3.14, "volume": 331863.0}, {"date": "2024-11-13", "close": 3.0, "volume": 372874.0}, {"date": "2024-11-14", "close": 3.07, "volume": 386899.0}, {"date": "2024-11-15", "close": 2.85, "volume": 587583.0}, {"date": "2024-11-18", "close": 3.05, "volume": 378434.0}, {"date": "2024-11-19", "close": 3.09, "volume": 268853.0}, {"date": "2024-11-20", "close": 3.08, "volume": 503364.0}, {"date": "2024-11-21", "close": 3.1, "volume": 374534.0}, {"date": "2024-11-22", "close": 3.13, "volume": 358473.0}, {"date": "2024-11-25", "close": 3.04, "volume": 445132.0}, {"date": "2024-11-26", "close": 2.98, "volume": 217644.0}, {"date": "2024-11-27", "close": 3.01, "volume": 249366.0}, {"date": "2024-11-29", "close": 3.07, "volume": 147591.0}, {"date": "2024-12-02", "close": 2.97, "volume": 276311.0}, {"date": "2024-12-03", "close": 3.0, "volume": 251493.0}, {"date": "2024-12-04", "close": 2.91, "volume": 318242.0}, {"date": "2024-12-05", "close": 2.87, "volume": 229943.0}, {"date": "2024-12-06", "close": 2.73, "volume": 836734.0}, {"date": "2024-12-09", "close": 2.79, "volume": 715462.0}, {"date": "2024-12-10", "close": 2.78, "volume": 330188.0}, {"date": "2024-12-11", "close": 2.83, "volume": 333519.0}, {"date": "2024-12-12", "close": 2.71, "volume": 251729.0}, {"date": "2024-12-13", "close": 2.74, "volume": 1829195.0}, {"date": "2024-12-16", "close": 2.77, "volume": 345060.0}, {"date": "2024-12-17", "close": 2.79, "volume": 438754.0}, {"date": "2024-12-18", "close": 2.66, "volume": 521189.0}, {"date": "2024-12-19", "close": 2.56, "volume": 463838.0}, {"date": "2024-12-20", "close": 2.57, "volume": 492247.0}, {"date": "2024-12-23", "close": 2.51, "volume": 276917.0}, {"date": "2024-12-24", "close": 2.54, "volume": 100591.0}, {"date": "2024-12-26", "close": 2.63, "volume": 275607.0}, {"date": "2024-12-27", "close": 2.57, "volume": 323985.0}, {"date": "2024-12-30", "close": 2.54, "volume": 425404.0}, {"date": "2024-12-31", "close": 2.51, "volume": 297719.0}, {"date": "2025-01-02", "close": 2.73, "volume": 480799.0}, {"date": "2025-01-03", "close": 2.66, "volume": 278490.0}, {"date": "2025-01-06", "close": 2.57, "volume": 178178.0}, {"date": "2025-01-07", "close": 2.56, "volume": 183021.0}, {"date": "2025-01-08", "close": 2.62, "volume": 332796.0}, {"date": "2025-01-10", "close": 2.62, "volume": 374599.0}, {"date": "2025-01-13", "close": 2.53, "volume": 279476.0}, {"date": "2025-01-14", "close": 2.66, "volume": 272962.0}, {"date": "2025-01-15", "close": 2.72, "volume": 321858.0}, {"date": "2025-01-16", "close": 2.75, "volume": 224990.0}, {"date": "2025-01-17", "close": 2.71, "volume": 421062.0}, {"date": "2025-01-21", "close": 2.67, "volume": 317419.0}, {"date": "2025-01-22", "close": 2.65, "volume": 230014.0}, {"date": "2025-01-23", "close": 2.61, "volume": 206387.0}, {"date": "2025-01-24", "close": 2.8, "volume": 500121.0}, {"date": "2025-01-27", "close": 2.71, "volume": 392069.0}, {"date": "2025-01-28", "close": 2.74, "volume": 294882.0}, {"date": "2025-01-29", "close": 2.78, "volume": 215294.0}, {"date": "2025-01-30", "close": 2.93, "volume": 386631.0}, {"date": "2025-01-31", "close": 2.85, "volume": 353479.0}, {"date": "2025-02-03", "close": 2.89, "volume": 316316.0}, {"date": "2025-02-04", "close": 3.04, "volume": 469101.0}, {"date": "2025-02-05", "close": 3.29, "volume": 626737.0}, {"date": "2025-02-06", "close": 3.22, "volume": 245760.0}, {"date": "2025-02-07", "close": 3.25, "volume": 333353.0}, {"date": "2025-02-10", "close": 3.28, "volume": 341541.0}, {"date": "2025-02-11", "close": 3.26, "volume": 243115.0}, {"date": "2025-02-12", "close": 3.32, "volume": 145366.0}, {"date": "2025-02-13", "close": 3.37, "volume": 110842.0}, {"date": "2025-02-14", "close": 3.22, "volume": 284619.0}, {"date": "2025-02-18", "close": 3.21, "volume": 211946.0}, {"date": "2025-02-19", "close": 3.12, "volume": 263790.0}, {"date": "2025-02-20", "close": 3.15, "volume": 133548.0}, {"date": "2025-02-21", "close": 2.97, "volume": 313384.0}, {"date": "2025-02-24", "close": 2.92, "volume": 241671.0}, {"date": "2025-02-25", "close": 2.83, "volume": 398063.0}, {"date": "2025-02-26", "close": 2.87, "volume": 295805.0}, {"date": "2025-02-27", "close": 2.78, "volume": 195808.0}, {"date": "2025-02-28", "close": 2.75, "volume": 167415.0}, {"date": "2025-03-03", "close": 2.68, "volume": 300268.0}, {"date": "2025-03-04", "close": 2.69, "volume": 353140.0}, {"date": "2025-03-05", "close": 2.87, "volume": 439634.0}, {"date": "2025-03-06", "close": 2.78, "volume": 246418.0}, {"date": "2025-03-07", "close": 2.73, "volume": 295004.0}, {"date": "2025-03-10", "close": 2.61, "volume": 418702.0}, {"date": "2025-03-11", "close": 2.74, "volume": 501552.0}, {"date": "2025-03-12", "close": 2.87, "volume": 195556.0}, {"date": "2025-03-13", "close": 2.92, "volume": 372498.0}, {"date": "2025-03-14", "close": 3.08, "volume": 1504123.0}, {"date": "2025-03-17", "close": 3.06, "volume": 409293.0}, {"date": "2025-03-18", "close": 3.04, "volume": 359099.0}, {"date": "2025-03-19", "close": 3.02, "volume": 280428.0}, {"date": "2025-03-20", "close": 3.0, "volume": 380524.0}, {"date": "2025-03-21", "close": 2.98, "volume": 304955.0}, {"date": "2025-03-24", "close": 2.98, "volume": 266696.0}, {"date": "2025-03-25", "close": 3.01, "volume": 225539.0}, {"date": "2025-03-26", "close": 2.95, "volume": 161413.0}, {"date": "2025-03-27", "close": 3.07, "volume": 326884.0}, {"date": "2025-03-28", "close": 2.95, "volume": 419996.0}, {"date": "2025-03-31", "close": 2.86, "volume": 487558.0}, {"date": "2025-04-01", "close": 2.82, "volume": 306015.0}, {"date": "2025-04-02", "close": 2.86, "volume": 236359.0}, {"date": "2025-04-03", "close": 2.84, "volume": 415252.0}, {"date": "2025-04-04", "close": 2.65, "volume": 740895.0}, {"date": "2025-04-07", "close": 2.62, "volume": 483495.0}, {"date": "2025-04-08", "close": 2.55, "volume": 504279.0}, {"date": "2025-04-09", "close": 2.9, "volume": 529445.0}, {"date": "2025-04-10", "close": 3.02, "volume": 612781.0}, {"date": "2025-04-11", "close": 3.05, "volume": 689753.0}, {"date": "2025-04-14", "close": 3.1, "volume": 412153.0}, {"date": "2025-04-15", "close": 3.09, "volume": 270953.0}, {"date": "2025-04-16", "close": 3.17, "volume": 522764.0}, {"date": "2025-04-17", "close": 3.14, "volume": 359523.0}, {"date": "2025-04-21", "close": 3.3, "volume": 699393.0}, {"date": "2025-04-22", "close": 3.18, "volume": 568969.0}, {"date": "2025-04-23", "close": 3.13, "volume": 437360.0}, {"date": "2025-04-24", "close": 3.1, "volume": 147681.0}, {"date": "2025-04-25", "close": 3.11, "volume": 226568.0}, {"date": "2025-04-28", "close": 3.07, "volume": 225240.0}, {"date": "2025-04-29", "close": 3.0, "volume": 126318.0}, {"date": "2025-04-30", "close": 3.04, "volume": 358036.0}, {"date": "2025-05-01", "close": 2.99, "volume": 299170.0}, {"date": "2025-05-02", "close": 2.88, "volume": 183824.0}, {"date": "2025-05-05", "close": 2.92, "volume": 253124.0}, {"date": "2025-05-06", "close": 3.13, "volume": 304875.0}, {"date": "2025-05-07", "close": 3.07, "volume": 175520.0}, {"date": "2025-05-08", "close": 2.97, "volume": 160783.0}, {"date": "2025-05-09", "close": 3.06, "volume": 214382.0}, {"date": "2025-05-12", "close": 2.9, "volume": 265245.0}, {"date": "2025-05-13", "close": 2.9, "volume": 182293.0}, {"date": "2025-05-14", "close": 2.8, "volume": 250283.0}, {"date": "2025-05-15", "close": 2.84, "volume": 114875.0}, {"date": "2025-05-16", "close": 2.83, "volume": 119404.0}, {"date": "2025-05-19", "close": 2.87, "volume": 159611.0}, {"date": "2025-05-20", "close": 2.92, "volume": 152455.0}, {"date": "2025-05-21", "close": 2.95, "volume": 216545.0}, {"date": "2025-05-22", "close": 2.92, "volume": 216440.0}, {"date": "2025-05-23", "close": 2.93, "volume": 214378.0}, {"date": "2025-05-27", "close": 3.02, "volume": 280763.0}, {"date": "2025-05-28", "close": 3.06, "volume": 271190.0}, {"date": "2025-05-29", "close": 3.06, "volume": 245498.0}, {"date": "2025-05-30", "close": 3.22, "volume": 666585.0}, {"date": "2025-06-02", "close": 3.33, "volume": 756109.0}, {"date": "2025-06-03", "close": 3.42, "volume": 330929.0}, {"date": "2025-06-04", "close": 3.43, "volume": 333343.0}, {"date": "2025-06-05", "close": 3.59, "volume": 680231.0}, {"date": "2025-06-06", "close": 3.63, "volume": 704168.0}, {"date": "2025-06-09", "close": 3.79, "volume": 392245.0}, {"date": "2025-06-10", "close": 3.64, "volume": 524022.0}, {"date": "2025-06-11", "close": 3.62, "volume": 309443.0}, {"date": "2025-06-12", "close": 3.8, "volume": 352523.0}, {"date": "2025-06-13", "close": 3.63, "volume": 469839.0}, {"date": "2025-06-16", "close": 3.57, "volume": 443806.0}, {"date": "2025-06-17", "close": 3.57, "volume": 428574.0}, {"date": "2025-06-18", "close": 3.56, "volume": 365672.0}, {"date": "2025-06-20", "close": 3.45, "volume": 838668.0}, {"date": "2025-06-23", "close": 3.64, "volume": 540637.0}, {"date": "2025-06-24", "close": 3.61, "volume": 280049.0}, {"date": "2025-06-25", "close": 3.88, "volume": 1088596.0}, {"date": "2025-06-26", "close": 3.93, "volume": 396509.0}, {"date": "2025-06-27", "close": 3.81, "volume": 674936.0}, {"date": "2025-06-30", "close": 3.84, "volume": 196556.0}, {"date": "2025-07-01", "close": 3.81, "volume": 283144.0}, {"date": "2025-07-02", "close": 3.86, "volume": 200500.0}, {"date": "2025-07-03", "close": 3.87, "volume": 137541.0}, {"date": "2025-07-07", "close": 4.09, "volume": 598082.0}, {"date": "2025-07-08", "close": 3.91, "volume": 525477.0}, {"date": "2025-07-09", "close": 4.06, "volume": 404520.0}, {"date": "2025-07-10", "close": 3.99, "volume": 237254.0}, {"date": "2025-07-11", "close": 4.15, "volume": 475699.0}, {"date": "2025-07-14", "close": 4.08, "volume": 409100.0}, {"date": "2025-07-15", "close": 4.0, "volume": 309749.0}, {"date": "2025-07-16", "close": 4.07, "volume": 311184.0}, {"date": "2025-07-17", "close": 4.01, "volume": 201922.0}, {"date": "2025-07-18", "close": 3.78, "volume": 336379.0}, {"date": "2025-07-21", "close": 4.16, "volume": 615430.0}, {"date": "2025-07-22", "close": 4.29, "volume": 531231.0}, {"date": "2025-07-23", "close": 4.29, "volume": 525881.0}, {"date": "2025-07-24", "close": 4.25, "volume": 215145.0}, {"date": "2025-07-25", "close": 4.19, "volume": 207580.0}, {"date": "2025-07-28", "close": 4.21, "volume": 342067.0}, {"date": "2025-07-29", "close": 4.23, "volume": 265405.0}, {"date": "2025-07-30", "close": 4.04, "volume": 371299.0}, {"date": "2025-07-31", "close": 3.96, "volume": 333246.0}, {"date": "2025-08-01", "close": 3.95, "volume": 566025.0}, {"date": "2025-08-04", "close": 4.12, "volume": 257961.0}, {"date": "2025-08-05", "close": 4.2, "volume": 286605.0}, {"date": "2025-08-06", "close": 4.23, "volume": 244166.0}, {"date": "2025-08-07", "close": 4.17, "volume": 358389.0}, {"date": "2025-08-08", "close": 4.29, "volume": 491817.0}, {"date": "2025-08-11", "close": 4.32, "volume": 554270.0}, {"date": "2025-08-12", "close": 4.32, "volume": 282249.0}, {"date": "2025-08-13", "close": 4.33, "volume": 226895.0}, {"date": "2025-08-14", "close": 4.31, "volume": 192918.0}, {"date": "2025-08-15", "close": 4.23, "volume": 304437.0}, {"date": "2025-08-18", "close": 4.35, "volume": 297235.0}, {"date": "2025-08-19", "close": 4.13, "volume": 350618.0}, {"date": "2025-08-20", "close": 4.23, "volume": 272920.0}, {"date": "2025-08-21", "close": 4.28, "volume": 269578.0}, {"date": "2025-08-22", "close": 4.48, "volume": 487043.0}, {"date": "2025-08-25", "close": 4.51, "volume": 573077.0}, {"date": "2025-08-26", "close": 4.83, "volume": 935274.0}, {"date": "2025-08-27", "close": 5.02, "volume": 708747.0}, {"date": "2025-08-28", "close": 5.19, "volume": 2407259.0}, {"date": "2025-08-29", "close": 5.47, "volume": 1081043.0}, {"date": "2025-09-02", "close": 5.72, "volume": 1743046.0}, {"date": "2025-09-03", "close": 5.58, "volume": 796124.0}, {"date": "2025-09-04", "close": 5.42, "volume": 957738.0}, {"date": "2025-09-05", "close": 5.6, "volume": 820792.0}, {"date": "2025-09-08", "close": 5.57, "volume": 787969.0}, {"date": "2025-09-09", "close": 5.56, "volume": 581935.0}, {"date": "2025-09-10", "close": 5.52, "volume": 562653.0}, {"date": "2025-09-11", "close": 5.83, "volume": 814493.0}, {"date": "2025-09-12", "close": 5.7, "volume": 2761163.0}, {"date": "2025-09-15", "close": 5.6, "volume": 848251.0}, {"date": "2025-09-16", "close": 5.47, "volume": 642198.0}, {"date": "2025-09-17", "close": 5.52, "volume": 556738.0}, {"date": "2025-09-18", "close": 5.56, "volume": 579908.0}, {"date": "2025-09-19", "close": 5.83, "volume": 960225.0}, {"date": "2025-09-22", "close": 5.88, "volume": 553956.0}, {"date": "2025-09-23", "close": 6.0, "volume": 525301.0}, {"date": "2025-09-24", "close": 5.97, "volume": 492648.0}, {"date": "2025-09-25", "close": 6.0, "volume": 498376.0}, {"date": "2025-09-26", "close": 6.17, "volume": 491617.0}, {"date": "2025-09-29", "close": 6.27, "volume": 518482.0}, {"date": "2025-09-30", "close": 6.35, "volume": 401065.0}, {"date": "2025-10-01", "close": 6.53, "volume": 541114.0}, {"date": "2025-10-02", "close": 6.58, "volume": 965328.0}, {"date": "2025-10-03", "close": 6.61, "volume": 868656.0}, {"date": "2025-10-06", "close": 6.97, "volume": 1021268.0}, {"date": "2025-10-07", "close": 6.82, "volume": 614406.0}, {"date": "2025-10-08", "close": 6.97, "volume": 504096.0}, {"date": "2025-10-09", "close": 6.73, "volume": 924170.0}, {"date": "2025-10-10", "close": 6.64, "volume": 765690.0}, {"date": "2025-10-13", "close": 7.33, "volume": 906649.0}, {"date": "2025-10-14", "close": 7.1, "volume": 822481.0}, {"date": "2025-10-15", "close": 7.54, "volume": 739116.0}, {"date": "2025-10-16", "close": 7.53, "volume": 705894.0}, {"date": "2025-10-17", "close": 6.93, "volume": 1037291.0}, {"date": "2025-10-20", "close": 7.26, "volume": 684920.0}, {"date": "2025-10-21", "close": 6.95, "volume": 2978432.0}, {"date": "2025-10-22", "close": 6.78, "volume": 1047399.0}, {"date": "2025-10-23", "close": 7.0, "volume": 1098398.0}, {"date": "2025-10-24", "close": 6.93, "volume": 750553.0}, {"date": "2025-10-27", "close": 6.81, "volume": 1040179.0}, {"date": "2025-10-28", "close": 6.78, "volume": 697347.0}, {"date": "2025-10-29", "close": 6.73, "volume": 555544.0}, {"date": "2025-10-30", "close": 6.81, "volume": 430208.0}, {"date": "2025-10-31", "close": 6.87, "volume": 446500.0}, {"date": "2025-11-03", "close": 6.75, "volume": 557534.0}, {"date": "2025-11-04", "close": 6.27, "volume": 961144.0}, {"date": "2025-11-05", "close": 6.36, "volume": 499123.0}, {"date": "2025-11-06", "close": 6.26, "volume": 520523.0}, {"date": "2025-11-07", "close": 6.48, "volume": 387163.0}, {"date": "2025-11-10", "close": 6.64, "volume": 495402.0}, {"date": "2025-11-11", "close": 6.9, "volume": 493493.0}, {"date": "2025-11-12", "close": 7.27, "volume": 678365.0}, {"date": "2025-11-13", "close": 7.04, "volume": 515047.0}, {"date": "2025-11-14", "close": 6.73, "volume": 685557.0}, {"date": "2025-11-17", "close": 6.9, "volume": 393859.0}, {"date": "2025-11-18", "close": 6.8, "volume": 434102.0}, {"date": "2025-11-19", "close": 6.79, "volume": 530293.0}, {"date": "2025-11-20", "close": 6.52, "volume": 514776.0}, {"date": "2025-11-21", "close": 6.55, "volume": 404597.0}, {"date": "2025-11-24", "close": 6.89, "volume": 291775.0}, {"date": "2025-11-25", "close": 7.0, "volume": 304948.0}, {"date": "2025-11-26", "close": 7.26, "volume": 453392.0}, {"date": "2025-11-28", "close": 7.4, "volume": 431422.0}, {"date": "2025-12-01", "close": 7.49, "volume": 516478.0}, {"date": "2025-12-02", "close": 7.36, "volume": 409437.0}, {"date": "2025-12-03", "close": 7.48, "volume": 302080.0}, {"date": "2025-12-04", "close": 7.56, "volume": 424188.0}, {"date": "2025-12-05", "close": 7.3, "volume": 528500.0}, {"date": "2025-12-08", "close": 7.36, "volume": 592285.0}, {"date": "2025-12-09", "close": 7.78, "volume": 483044.0}, {"date": "2025-12-10", "close": 7.82, "volume": 591631.0}, {"date": "2025-12-11", "close": 7.91, "volume": 516605.0}, {"date": "2025-12-12", "close": 7.94, "volume": 672300.0}, {"date": "2025-12-15", "close": 7.9, "volume": 384723.0}, {"date": "2025-12-16", "close": 7.89, "volume": 223249.0}, {"date": "2025-12-17", "close": 7.75, "volume": 464685.0}, {"date": "2025-12-18", "close": 8.12, "volume": 738885.0}, {"date": "2025-12-19", "close": 8.24, "volume": 1053931.0}, {"date": "2025-12-22", "close": 8.41, "volume": 671300.0}, {"date": "2025-12-23", "close": 8.3, "volume": 530899.0}, {"date": "2025-12-24", "close": 8.31, "volume": 248665.0}, {"date": "2025-12-26", "close": 8.31, "volume": 330881.0}, {"date": "2025-12-29", "close": 7.67, "volume": 768851.0}, {"date": "2025-12-30", "close": 7.77, "volume": 442665.0}, {"date": "2025-12-31", "close": 7.78, "volume": 382101.0}, {"date": "2026-01-02", "close": 7.75, "volume": 486287.0}, {"date": "2026-01-05", "close": 8.08, "volume": 536714.0}, {"date": "2026-01-06", "close": 8.09, "volume": 720568.0}, {"date": "2026-01-07", "close": 8.33, "volume": 896995.0}, {"date": "2026-01-08", "close": 8.23, "volume": 281954.0}, {"date": "2026-01-09", "close": 8.14, "volume": 256575.0}, {"date": "2026-01-12", "close": 8.17, "volume": 731093.0}, {"date": "2026-01-13", "close": 8.17, "volume": 444655.0}, {"date": "2026-01-14", "close": 8.16, "volume": 527766.0}, {"date": "2026-01-15", "close": 8.29, "volume": 793863.0}, {"date": "2026-01-16", "close": 8.28, "volume": 456933.0}, {"date": "2026-01-20", "close": 8.38, "volume": 628615.0}, {"date": "2026-01-21", "close": 8.22, "volume": 492467.0}, {"date": "2026-01-22", "close": 8.3, "volume": 807830.0}, {"date": "2026-01-23", "close": 8.37, "volume": 767118.0}, {"date": "2026-01-26", "close": 8.37, "volume": 1184783.0}, {"date": "2026-01-27", "close": 8.55, "volume": 579278.0}, {"date": "2026-01-28", "close": 8.65, "volume": 798089.0}, {"date": "2026-01-29", "close": 8.16, "volume": 663965.0}, {"date": "2026-01-30", "close": 7.51, "volume": 1208361.0}, {"date": "2026-02-02", "close": 7.58, "volume": 702642.0}, {"date": "2026-02-03", "close": 7.85, "volume": 440093.0}, {"date": "2026-02-04", "close": 7.79, "volume": 582386.0}, {"date": "2026-02-05", "close": 7.08, "volume": 562821.0}, {"date": "2026-02-06", "close": 7.36, "volume": 321373.0}, {"date": "2026-02-09", "close": 7.87, "volume": 542574.0}, {"date": "2026-02-10", "close": 7.86, "volume": 379855.0}, {"date": "2026-02-11", "close": 7.95, "volume": 348820.0}, {"date": "2026-02-12", "close": 7.3, "volume": 486665.0}, {"date": "2026-02-13", "close": 7.49, "volume": 352642.0}, {"date": "2026-02-17", "close": 7.55, "volume": 524256.0}, {"date": "2026-02-18", "close": 7.7, "volume": 369699.0}, {"date": "2026-02-19", "close": 8.0, "volume": 437568.0}, {"date": "2026-02-20", "close": 8.12, "volume": 440533.0}, {"date": "2026-02-23", "close": 8.18, "volume": 315219.0}, {"date": "2026-02-24", "close": 8.53, "volume": 460511.0}, {"date": "2026-02-25", "close": 8.63, "volume": 418467.0}, {"date": "2026-02-26", "close": 8.89, "volume": 414996.0}, {"date": "2026-02-27", "close": 9.05, "volume": 685941.0}, {"date": "2026-03-02", "close": 9.01, "volume": 497740.0}, {"date": "2026-03-03", "close": 8.38, "volume": 463501.0}, {"date": "2026-03-04", "close": 8.79, "volume": 927998.0}, {"date": "2026-03-05", "close": 8.55, "volume": 680096.0}, {"date": "2026-03-06", "close": 8.41, "volume": 342145.0}, {"date": "2026-03-09", "close": 8.33, "volume": 414838.0}, {"date": "2026-03-10", "close": 8.65, "volume": 331085.0}, {"date": "2026-03-11", "close": 8.39, "volume": 223155.0}, {"date": "2026-03-12", "close": 8.22, "volume": 319798.0}, {"date": "2026-03-13", "close": 7.67, "volume": 1178407.0}, {"date": "2026-03-16", "close": 7.92, "volume": 580280.0}, {"date": "2026-03-17", "close": 7.83, "volume": 785128.0}, {"date": "2026-03-18", "close": 7.27, "volume": 587432.0}, {"date": "2026-03-19", "close": 6.99, "volume": 996997.0}, {"date": "2026-03-20", "close": 6.76, "volume": 828762.0}, {"date": "2026-03-23", "close": 6.98, "volume": 956971.0}, {"date": "2026-03-24", "close": 6.91, "volume": 1092115.0}, {"date": "2026-03-25", "close": 7.04, "volume": 452693.0}, {"date": "2026-03-26", "close": 6.55, "volume": 665048.0}, {"date": "2026-03-27", "close": 6.24, "volume": 876061.0}, {"date": "2026-03-30", "close": 6.06, "volume": 750910.0}, {"date": "2026-03-31", "close": 6.63, "volume": 587589.0}, {"date": "2026-04-01", "close": 6.81, "volume": 580113.0}, {"date": "2026-04-02", "close": 6.79, "volume": 379534.0}, {"date": "2026-04-06", "close": 6.65, "volume": 343821.0}, {"date": "2026-04-07", "close": 6.63, "volume": 421592.0}, {"date": "2026-04-08", "close": 6.73, "volume": 370713.0}, {"date": "2026-04-09", "close": 6.67, "volume": 355603.0}, {"date": "2026-04-10", "close": 6.91, "volume": 427126.0}, {"date": "2026-04-13", "close": 6.78, "volume": 394879.0}, {"date": "2026-04-14", "close": 6.98, "volume": 350246.0}, {"date": "2026-04-15", "close": 6.8, "volume": 287594.0}, {"date": "2026-04-16", "close": 6.75, "volume": 354299.0}, {"date": "2026-04-17", "close": 7.04, "volume": 403222.0}, {"date": "2026-04-20", "close": 7.13, "volume": 368165.0}, {"date": "2026-04-21", "close": 6.71, "volume": 461535.0}, {"date": "2026-04-22", "close": 6.91, "volume": 261822.0}, {"date": "2026-04-23", "close": 6.77, "volume": 377570.0}, {"date": "2026-04-24", "close": 6.8, "volume": 249202.0}, {"date": "2026-04-27", "close": 6.86, "volume": 297633.0}, {"date": "2026-04-28", "close": 6.62, "volume": 463705.0}, {"date": "2026-04-29", "close": 6.48, "volume": 566275.0}, {"date": "2026-04-30", "close": 6.66, "volume": 272376.0}, {"date": "2026-05-01", "close": 6.75, "volume": 227360.0}, {"date": "2026-05-04", "close": 6.76, "volume": 394975.0}, {"date": "2026-05-05", "close": 6.75, "volume": 277115.0}, {"date": "2026-05-06", "close": 7.15, "volume": 421008.0}, {"date": "2026-05-07", "close": 7.12, "volume": 547245.0}, {"date": "2026-05-08", "close": 7.27, "volume": 321802.0}, {"date": "2026-05-11", "close": 7.56, "volume": 459750.0}, {"date": "2026-05-12", "close": 7.38, "volume": 550070.0}, {"date": "2026-05-13", "close": 7.62, "volume": 384160.0}, {"date": "2026-05-14", "close": 7.44, "volume": 393159.0}, {"date": "2026-05-15", "close": 6.81, "volume": 471609.0}, {"date": "2026-05-18", "close": 6.58, "volume": 413501.0}, {"date": "2026-05-19", "close": 6.54, "volume": 590955.0}, {"date": "2026-05-20", "close": 6.72, "volume": 374689.0}, {"date": "2026-05-21", "close": 6.76, "volume": 359104.0}, {"date": "2026-05-22", "close": 6.79, "volume": 322754.0}, {"date": "2026-05-26", "close": 7.18, "volume": 850644.0}, {"date": "2026-05-27", "close": 7.43, "volume": 730196.0}, {"date": "2026-05-28", "close": 7.64, "volume": 784943.0}, {"date": "2026-05-29", "close": 7.86, "volume": 555499.0}, {"date": "2026-06-01", "close": 7.86, "volume": 632994.0}, {"date": "2026-06-02", "close": 7.98, "volume": 425120.0}, {"date": "2026-06-03", "close": 7.71, "volume": 669728.0}, {"date": "2026-06-04", "close": 7.7, "volume": 461721.0}, {"date": "2026-06-05", "close": 7.02, "volume": 1169243.0}, {"date": "2026-06-08", "close": 7.21, "volume": 287627.0}, {"date": "2026-06-09", "close": 6.73, "volume": 688579.0}, {"date": "2026-06-10", "close": 6.65, "volume": 548556.0}, {"date": "2026-06-11", "close": 7.18, "volume": 517794.0}, {"date": "2026-06-12", "close": 7.31, "volume": 442742.0}, {"date": "2026-06-15", "close": 7.66, "volume": 472428.0}, {"date": "2026-06-16", "close": 7.68, "volume": 396415.0}, {"date": "2026-06-17", "close": 7.63, "volume": 736702.0}, {"date": "2026-06-18", "close": 7.43, "volume": 529907.0}, {"date": "2026-06-22", "close": 7.25, "volume": 537692.0}, {"date": "2026-06-23", "close": 7.0, "volume": 436714.0}, {"date": "2026-06-24", "close": 6.59, "volume": 447498.0}, {"date": "2026-06-25", "close": 6.93, "volume": 423727.0}, {"date": "2026-06-26", "close": 7.42, "volume": 594564.0}, {"date": "2026-06-29", "close": 7.53, "volume": 570781.0}, {"date": "2026-06-30", "close": 7.61, "volume": 449021.0}, {"date": "2026-07-01", "close": 7.68, "volume": 414975.0}, {"date": "2026-07-02", "close": 7.64, "volume": 524375.0}, {"date": "2026-07-06", "close": 7.38, "volume": 317288.0}, {"date": "2026-07-07", "close": 6.82, "volume": 453322.0}, {"date": "2026-07-08", "close": 6.67, "volume": 392919.0}, {"date": "2026-07-09", "close": 7.01, "volume": 415503.0}, {"date": "2026-07-10", "close": 7.14, "volume": 429415.0}, {"date": "2026-07-13", "close": 7.01, "volume": 290567.0}, {"date": "2026-07-14", "close": 7.33, "volume": 531507.0}, {"date": "2026-07-15", "close": 7.38, "volume": 500246.0}, {"date": "2026-07-16", "close": 7.17, "volume": 611747.0}, {"date": "2026-07-17", "close": 7.26, "volume": 479920.0}, {"date": "2026-07-20", "close": 7.22, "volume": 411379.0}, {"date": "2026-07-21", "close": 7.54, "volume": 328543.0}, {"date": "2026-07-22", "close": 7.76, "volume": 481417.0}, {"date": "2026-07-23", "close": 7.56, "volume": 348041.0}, {"date": "2026-07-24", "close": 7.53, "volume": 199254.0}], "refreshing": true}