{"ticker": "PETS", "overview": {"cik": "1040130", "ticker": "PETS", "name": "PETMED EXPRESS INC", "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "sic": "5912", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001686078-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001040130-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001040130-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001040130-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001040130-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002064538-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001789515-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-24", "title": "FORM 4/A", "accession": "0002035815-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001040130-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-072848", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001040130-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0002035815-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-25", "title": "Form DEFA14A", "accession": "0001040130-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-25", "title": "Proxy statement", "accession": "0001040130-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-066871", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-02", "title": "Annual report", "accession": "0001040130-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001040130-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001040130-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-11", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-006275", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001040130-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "FORM 4", "accession": "0001040130-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001040130-26-000002", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-12-29", "title": "Form 8-K/A", "accession": "0001040130-25-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-19", "title": "Quarterly report", "accession": "0001040130-25-000108", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PETS", "has_prices": true, "as_of": "2026-07-24", "last": 1.99, "prev_close": 2.05, "change": -0.05999999999999983, "change_pct": -0.02926829268292675, "session_volume": 103649.0, "vwap_5": 2.0303116731093804, "vwap_20": 1.8485581844876935, "vwap_60": 1.8648838795324207, "vwap_250": 2.7982470426547863, "high_52w": 3.9, "low_52w": 1.6, "avg_volume_20": 1805097.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001037389-26-000054", "src": "13DG", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "Petmed Express Inc", "who_key": "PETMED EXPRESS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "PETMED EXPRESS INC moves to a 5.29% passive stake in PETS", "source_url": "https://www.sec.gov/Archives/edgar/data/1040130/0001037389-26-000054-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001686078-26-000004", "src": "INSIDERS", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "Leslie c.g. Campbell", "who_key": "Campbell Leslie C.G.", "role": "Interim CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "CEO files routine paperwork on PETS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1686078/000168607826000004/0001686078-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001040130-26-000034", "src": "INSIDERS", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "James LaCamp", "who_key": "LaCamp James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "Director files routine paperwork on PETS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794194/000104013026000034/0001040130-26-000034-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0002064538-26-000002", "src": "INSIDERS", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "Peter Batushansky", "who_key": "Batushansky Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "Director files routine paperwork on PETS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064538/000206453826000002/0002064538-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001789515-26-000003", "src": "INSIDERS", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "Justin L. Mennen", "who_key": "Mennen Justin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "Director files routine paperwork on PETS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789515/000178951526000003/0001789515-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001213900-26-072848", "src": "13DG", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "Petmed Express Inc", "who_key": "PETMED EXPRESS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "PETMED EXPRESS INC moves to a 12.07% activist stake in PETS", "source_url": "https://www.sec.gov/Archives/edgar/data/1040130/0001213900-26-072848-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}], "recent_buys": [], "institutional": [{"id": "13DG-0001037389-26-000054", "src": "13DG", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "Petmed Express Inc", "who_key": "PETMED EXPRESS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "PETMED EXPRESS INC moves to a 5.29% passive stake in PETS", "source_url": "https://www.sec.gov/Archives/edgar/data/1040130/0001037389-26-000054-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001213900-26-072848", "src": "13DG", "ticker": "PETS", "cik": "1040130", "company": "PETMED EXPRESS INC", "company_raw": "PETMED EXPRESS INC", "who": "Petmed Express Inc", "who_key": "PETMED EXPRESS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "United States", "headline": "PETMED EXPRESS INC moves to a 12.07% activist stake in PETS", "source_url": "https://www.sec.gov/Archives/edgar/data/1040130/0001213900-26-072848-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}], "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": "PetMed Express, Inc. - Common Stock", "new_value": "PETMED EXPRESS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001040130", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001040130", "applied": 1, "detected_at": "2026-10-26T18:53:48.342808"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001686078-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001040130-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001040130-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001040130-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001040130-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002064538-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001789515-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-24", "title": "FORM 4/A", "accession": "0002035815-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001040130-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-072848", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001040130-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0002035815-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-25", "title": "Form DEFA14A", "accession": "0001040130-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-25", "title": "Proxy statement", "accession": "0001040130-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001213900-26-066871", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-02", "title": "Annual report", "accession": "0001040130-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001040130-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001040130-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-11", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-006275", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001040130-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "FORM 4", "accession": "0001040130-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001040130-26-000002", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-12-29", "title": "Form 8-K/A", "accession": "0001040130-25-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-19", "title": "Quarterly report", "accession": "0001040130-25-000108", "price_sensitive": true}], "performance": {"ticker": "PETS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 29.74, "volume": 606819.0}, {"date": "2021-07-28", "close": 30.76, "volume": 601664.0}, {"date": "2021-07-29", "close": 30.66, "volume": 552076.0}, {"date": "2021-07-30", "close": 31.39, "volume": 687068.0}, {"date": "2021-08-02", "close": 29.67, "volume": 451657.0}, {"date": "2021-08-03", "close": 30.0, "volume": 390260.0}, {"date": "2021-08-04", "close": 29.46, "volume": 313168.0}, {"date": "2021-08-05", "close": 29.12, "volume": 340213.0}, {"date": "2021-08-06", "close": 28.88, "volume": 271440.0}, {"date": "2021-08-09", "close": 29.43, "volume": 331146.0}, {"date": "2021-08-10", "close": 29.82, "volume": 297457.0}, {"date": "2021-08-11", "close": 29.48, "volume": 302727.0}, {"date": "2021-08-12", "close": 29.11, "volume": 210634.0}, {"date": "2021-08-13", "close": 28.49, "volume": 280270.0}, {"date": "2021-08-16", "close": 28.23, "volume": 227963.0}, {"date": "2021-08-17", "close": 27.69, "volume": 412750.0}, {"date": "2021-08-18", "close": 28.11, "volume": 277468.0}, {"date": "2021-08-19", "close": 27.12, "volume": 543307.0}, {"date": "2021-08-20", "close": 26.66, "volume": 450435.0}, {"date": "2021-08-23", "close": 27.84, "volume": 396853.0}, {"date": "2021-08-24", "close": 28.36, "volume": 418033.0}, {"date": "2021-08-25", "close": 28.67, "volume": 185125.0}, {"date": "2021-08-26", "close": 28.38, "volume": 235429.0}, {"date": "2021-08-27", "close": 28.38, "volume": 275050.0}, {"date": "2021-08-30", "close": 28.7, "volume": 448246.0}, {"date": "2021-08-31", "close": 27.54, "volume": 430967.0}, {"date": "2021-09-01", "close": 27.81, "volume": 325461.0}, {"date": "2021-09-02", "close": 28.16, "volume": 284936.0}, {"date": "2021-09-03", "close": 27.98, "volume": 231298.0}, {"date": "2021-09-07", "close": 27.98, "volume": 272593.0}, {"date": "2021-09-08", "close": 28.42, "volume": 313245.0}, {"date": "2021-09-09", "close": 28.77, "volume": 332467.0}, {"date": "2021-09-10", "close": 28.36, "volume": 313377.0}, {"date": "2021-09-13", "close": 27.67, "volume": 269753.0}, {"date": "2021-09-14", "close": 26.97, "volume": 307352.0}, {"date": "2021-09-15", "close": 26.79, "volume": 299638.0}, {"date": "2021-09-16", "close": 27.46, "volume": 248084.0}, {"date": "2021-09-17", "close": 26.89, "volume": 614149.0}, {"date": "2021-09-20", "close": 27.12, "volume": 415465.0}, {"date": "2021-09-21", "close": 26.5, "volume": 216678.0}, {"date": "2021-09-22", "close": 27.3, "volume": 392889.0}, {"date": "2021-09-23", "close": 27.33, "volume": 230975.0}, {"date": "2021-09-24", "close": 27.1, "volume": 201529.0}, {"date": "2021-09-27", "close": 27.86, "volume": 619079.0}, {"date": "2021-09-28", "close": 27.37, "volume": 294337.0}, {"date": "2021-09-29", "close": 28.0, "volume": 450303.0}, {"date": "2021-09-30", "close": 26.87, "volume": 373399.0}, {"date": "2021-10-01", "close": 26.65, "volume": 436393.0}, {"date": "2021-10-04", "close": 26.94, "volume": 421543.0}, {"date": "2021-10-05", "close": 26.71, "volume": 287724.0}, {"date": "2021-10-06", "close": 26.61, "volume": 264829.0}, {"date": "2021-10-07", "close": 26.53, "volume": 287142.0}, {"date": "2021-10-08", "close": 26.45, "volume": 227178.0}, {"date": "2021-10-11", "close": 26.28, "volume": 257457.0}, {"date": "2021-10-12", "close": 26.46, "volume": 195544.0}, {"date": "2021-10-13", "close": 27.14, "volume": 199498.0}, {"date": "2021-10-14", "close": 27.33, "volume": 311808.0}, {"date": "2021-10-15", "close": 27.47, "volume": 233519.0}, {"date": "2021-10-18", "close": 27.01, "volume": 280514.0}, {"date": "2021-10-19", "close": 27.24, "volume": 183355.0}, {"date": "2021-10-20", "close": 27.02, "volume": 228479.0}, {"date": "2021-10-21", "close": 26.93, "volume": 188701.0}, {"date": "2021-10-22", "close": 27.05, "volume": 276445.0}, {"date": "2021-10-25", "close": 27.98, "volume": 912420.0}, {"date": "2021-10-26", "close": 28.42, "volume": 886451.0}, {"date": "2021-10-27", "close": 26.38, "volume": 590652.0}, {"date": "2021-10-28", "close": 28.2, "volume": 476019.0}, {"date": "2021-10-29", "close": 28.43, "volume": 295280.0}, {"date": "2021-11-01", "close": 29.16, "volume": 387457.0}, {"date": "2021-11-02", "close": 29.57, "volume": 311090.0}, {"date": "2021-11-03", "close": 32.0, "volume": 1101173.0}, {"date": "2021-11-04", "close": 31.48, "volume": 444641.0}, {"date": "2021-11-05", "close": 30.66, "volume": 287393.0}, {"date": "2021-11-08", "close": 31.37, "volume": 221392.0}, {"date": "2021-11-09", "close": 29.88, "volume": 363495.0}, {"date": "2021-11-10", "close": 29.61, "volume": 685182.0}, {"date": "2021-11-11", "close": 29.65, "volume": 214682.0}, {"date": "2021-11-12", "close": 29.7, "volume": 182489.0}, {"date": "2021-11-15", "close": 29.51, "volume": 204315.0}, {"date": "2021-11-16", "close": 30.41, "volume": 191956.0}, {"date": "2021-11-17", "close": 30.12, "volume": 206934.0}, {"date": "2021-11-18", "close": 29.49, "volume": 292243.0}, {"date": "2021-11-19", "close": 29.43, "volume": 344791.0}, {"date": "2021-11-22", "close": 28.65, "volume": 418073.0}, {"date": "2021-11-23", "close": 28.27, "volume": 473891.0}, {"date": "2021-11-24", "close": 28.45, "volume": 214536.0}, {"date": "2021-11-26", "close": 29.06, "volume": 344749.0}, {"date": "2021-11-29", "close": 28.72, "volume": 235796.0}, {"date": "2021-11-30", "close": 27.36, "volume": 344861.0}, {"date": "2021-12-01", "close": 27.17, "volume": 282464.0}, {"date": "2021-12-02", "close": 27.1, "volume": 222746.0}, {"date": "2021-12-03", "close": 27.08, "volume": 310679.0}, {"date": "2021-12-06", "close": 26.86, "volume": 282000.0}, {"date": "2021-12-07", "close": 27.34, "volume": 179386.0}, {"date": "2021-12-08", "close": 27.02, "volume": 155913.0}, {"date": "2021-12-09", "close": 26.33, "volume": 245460.0}, {"date": "2021-12-10", "close": 25.34, "volume": 484332.0}, {"date": "2021-12-13", "close": 26.19, "volume": 401264.0}, {"date": "2021-12-14", "close": 26.06, "volume": 505694.0}, {"date": "2021-12-15", "close": 25.89, "volume": 519230.0}, {"date": "2021-12-16", "close": 25.62, "volume": 398526.0}, {"date": "2021-12-17", "close": 26.04, "volume": 1628755.0}, {"date": "2021-12-20", "close": 26.05, "volume": 370503.0}, {"date": "2021-12-21", "close": 26.17, "volume": 233629.0}, {"date": "2021-12-22", "close": 26.21, "volume": 169296.0}, {"date": "2021-12-23", "close": 26.38, "volume": 185085.0}, {"date": "2021-12-27", "close": 27.17, "volume": 302190.0}, {"date": "2021-12-28", "close": 26.56, "volume": 164968.0}, {"date": "2021-12-29", "close": 25.59, "volume": 377254.0}, {"date": "2021-12-30", "close": 25.99, "volume": 354671.0}, {"date": "2021-12-31", "close": 25.26, "volume": 386204.0}, {"date": "2022-01-03", "close": 26.25, "volume": 397415.0}, {"date": "2022-01-04", "close": 25.87, "volume": 261359.0}, {"date": "2022-01-05", "close": 25.21, "volume": 255085.0}, {"date": "2022-01-06", "close": 24.86, "volume": 367608.0}, {"date": "2022-01-07", "close": 24.86, "volume": 287763.0}, {"date": "2022-01-10", "close": 25.1, "volume": 473774.0}, {"date": "2022-01-11", "close": 25.2, "volume": 357924.0}, {"date": "2022-01-12", "close": 24.76, "volume": 317835.0}, {"date": "2022-01-13", "close": 24.42, "volume": 392851.0}, {"date": "2022-01-14", "close": 23.99, "volume": 555249.0}, {"date": "2022-01-18", "close": 23.81, "volume": 477303.0}, {"date": "2022-01-19", "close": 24.02, "volume": 345789.0}, {"date": "2022-01-20", "close": 23.81, "volume": 514804.0}, {"date": "2022-01-21", "close": 24.01, "volume": 599073.0}, {"date": "2022-01-24", "close": 23.62, "volume": 1417921.0}, {"date": "2022-01-25", "close": 25.74, "volume": 1638640.0}, {"date": "2022-01-26", "close": 25.32, "volume": 791627.0}, {"date": "2022-01-27", "close": 25.62, "volume": 559283.0}, {"date": "2022-01-28", "close": 25.87, "volume": 497317.0}, {"date": "2022-01-31", "close": 25.83, "volume": 647075.0}, {"date": "2022-02-01", "close": 25.18, "volume": 340230.0}, {"date": "2022-02-02", "close": 24.16, "volume": 504892.0}, {"date": "2022-02-03", "close": 24.26, "volume": 343524.0}, {"date": "2022-02-04", "close": 24.13, "volume": 428709.0}, {"date": "2022-02-07", "close": 25.14, "volume": 313592.0}, {"date": "2022-02-08", "close": 25.56, "volume": 395849.0}, {"date": "2022-02-09", "close": 25.53, "volume": 283787.0}, {"date": "2022-02-10", "close": 25.39, "volume": 416670.0}, {"date": "2022-02-11", "close": 25.57, "volume": 277663.0}, {"date": "2022-02-14", "close": 25.84, "volume": 326982.0}, {"date": "2022-02-15", "close": 26.29, "volume": 307506.0}, {"date": "2022-02-16", "close": 26.25, "volume": 271507.0}, {"date": "2022-02-17", "close": 26.55, "volume": 337983.0}, {"date": "2022-02-18", "close": 25.97, "volume": 270079.0}, {"date": "2022-02-22", "close": 24.99, "volume": 320618.0}, {"date": "2022-02-23", "close": 24.82, "volume": 314297.0}, {"date": "2022-02-24", "close": 26.45, "volume": 469088.0}, {"date": "2022-02-25", "close": 26.54, "volume": 439369.0}, {"date": "2022-02-28", "close": 26.95, "volume": 444985.0}, {"date": "2022-03-01", "close": 26.61, "volume": 324737.0}, {"date": "2022-03-02", "close": 26.45, "volume": 301307.0}, {"date": "2022-03-03", "close": 26.0, "volume": 288781.0}, {"date": "2022-03-04", "close": 26.36, "volume": 320284.0}, {"date": "2022-03-07", "close": 27.04, "volume": 643372.0}, {"date": "2022-03-08", "close": 28.43, "volume": 582274.0}, {"date": "2022-03-09", "close": 27.33, "volume": 372503.0}, {"date": "2022-03-10", "close": 27.01, "volume": 257467.0}, {"date": "2022-03-11", "close": 26.65, "volume": 305924.0}, {"date": "2022-03-14", "close": 26.58, "volume": 290921.0}, {"date": "2022-03-15", "close": 26.39, "volume": 318260.0}, {"date": "2022-03-16", "close": 27.35, "volume": 314858.0}, {"date": "2022-03-17", "close": 27.74, "volume": 211308.0}, {"date": "2022-03-18", "close": 27.48, "volume": 437875.0}, {"date": "2022-03-21", "close": 27.62, "volume": 257345.0}, {"date": "2022-03-22", "close": 28.15, "volume": 349146.0}, {"date": "2022-03-23", "close": 27.05, "volume": 264154.0}, {"date": "2022-03-24", "close": 27.47, "volume": 411331.0}, {"date": "2022-03-25", "close": 27.18, "volume": 204059.0}, {"date": "2022-03-28", "close": 27.7, "volume": 256321.0}, {"date": "2022-03-29", "close": 29.18, "volume": 614145.0}, {"date": "2022-03-30", "close": 26.61, "volume": 426371.0}, {"date": "2022-03-31", "close": 25.8, "volume": 415235.0}, {"date": "2022-04-01", "close": 26.13, "volume": 389853.0}, {"date": "2022-04-04", "close": 25.53, "volume": 346487.0}, {"date": "2022-04-05", "close": 25.35, "volume": 438812.0}, {"date": "2022-04-06", "close": 25.28, "volume": 357246.0}, {"date": "2022-04-07", "close": 25.12, "volume": 204364.0}, {"date": "2022-04-08", "close": 25.31, "volume": 270839.0}, {"date": "2022-04-11", "close": 24.86, "volume": 343793.0}, {"date": "2022-04-12", "close": 24.45, "volume": 283931.0}, {"date": "2022-04-13", "close": 24.27, "volume": 299985.0}, {"date": "2022-04-14", "close": 24.4, "volume": 313477.0}, {"date": "2022-04-18", "close": 24.78, "volume": 310202.0}, {"date": "2022-04-19", "close": 25.32, "volume": 285956.0}, {"date": "2022-04-20", "close": 25.62, "volume": 275805.0}, {"date": "2022-04-21", "close": 25.89, "volume": 251719.0}, {"date": "2022-04-22", "close": 24.15, "volume": 336377.0}, {"date": "2022-04-25", "close": 23.71, "volume": 335010.0}, {"date": "2022-04-26", "close": 22.67, "volume": 399333.0}, {"date": "2022-04-27", "close": 22.76, "volume": 437246.0}, {"date": "2022-04-28", "close": 22.99, "volume": 279735.0}, {"date": "2022-04-29", "close": 21.9, "volume": 502638.0}, {"date": "2022-05-02", "close": 21.67, "volume": 484752.0}, {"date": "2022-05-03", "close": 21.66, "volume": 594881.0}, {"date": "2022-05-04", "close": 22.51, "volume": 344819.0}, {"date": "2022-05-05", "close": 21.93, "volume": 440491.0}, {"date": "2022-05-06", "close": 20.79, "volume": 730409.0}, {"date": "2022-05-09", "close": 20.81, "volume": 1046733.0}, {"date": "2022-05-10", "close": 22.22, "volume": 826145.0}, {"date": "2022-05-11", "close": 21.23, "volume": 693448.0}, {"date": "2022-05-12", "close": 21.21, "volume": 494093.0}, {"date": "2022-05-13", "close": 21.22, "volume": 442214.0}, {"date": "2022-05-16", "close": 20.58, "volume": 566357.0}, {"date": "2022-05-17", "close": 21.15, "volume": 371748.0}, {"date": "2022-05-18", "close": 20.2, "volume": 575825.0}, {"date": "2022-05-19", "close": 20.19, "volume": 510548.0}, {"date": "2022-05-20", "close": 19.95, "volume": 593405.0}, {"date": "2022-05-23", "close": 20.43, "volume": 408347.0}, {"date": "2022-05-24", "close": 20.77, "volume": 453060.0}, {"date": "2022-05-25", "close": 21.6, "volume": 471807.0}, {"date": "2022-05-26", "close": 21.58, "volume": 357247.0}, {"date": "2022-05-27", "close": 21.82, "volume": 206026.0}, {"date": "2022-05-31", "close": 22.03, "volume": 358667.0}, {"date": "2022-06-01", "close": 21.66, "volume": 438252.0}, {"date": "2022-06-02", "close": 22.3, "volume": 354499.0}, {"date": "2022-06-03", "close": 21.98, "volume": 228055.0}, {"date": "2022-06-06", "close": 22.08, "volume": 314630.0}, {"date": "2022-06-07", "close": 22.09, "volume": 232115.0}, {"date": "2022-06-08", "close": 21.85, "volume": 273373.0}, {"date": "2022-06-09", "close": 21.44, "volume": 342277.0}, {"date": "2022-06-10", "close": 20.87, "volume": 497971.0}, {"date": "2022-06-13", "close": 20.68, "volume": 656796.0}, {"date": "2022-06-14", "close": 21.25, "volume": 316802.0}, {"date": "2022-06-15", "close": 21.56, "volume": 648095.0}, {"date": "2022-06-16", "close": 20.72, "volume": 412479.0}, {"date": "2022-06-17", "close": 20.65, "volume": 479992.0}, {"date": "2022-06-21", "close": 21.82, "volume": 448338.0}, {"date": "2022-06-22", "close": 21.41, "volume": 437924.0}, {"date": "2022-06-23", "close": 21.95, "volume": 443032.0}, {"date": "2022-06-24", "close": 21.78, "volume": 447915.0}, {"date": "2022-06-27", "close": 22.0, "volume": 288283.0}, {"date": "2022-06-28", "close": 20.93, "volume": 578892.0}, {"date": "2022-06-29", "close": 20.53, "volume": 383079.0}, {"date": "2022-06-30", "close": 19.9, "volume": 571539.0}, {"date": "2022-07-01", "close": 19.64, "volume": 484246.0}, {"date": "2022-07-05", "close": 21.04, "volume": 603115.0}, {"date": "2022-07-06", "close": 21.16, "volume": 357815.0}, {"date": "2022-07-07", "close": 21.86, "volume": 301968.0}, {"date": "2022-07-08", "close": 21.9, "volume": 219698.0}, {"date": "2022-07-11", "close": 21.9, "volume": 334304.0}, {"date": "2022-07-12", "close": 22.25, "volume": 324447.0}, {"date": "2022-07-13", "close": 21.31, "volume": 411667.0}, {"date": "2022-07-14", "close": 21.37, "volume": 248336.0}, {"date": "2022-07-15", "close": 21.89, "volume": 387775.0}, {"date": "2022-07-18", "close": 21.47, "volume": 349002.0}, {"date": "2022-07-19", "close": 21.34, "volume": 341773.0}, {"date": "2022-07-20", "close": 21.43, "volume": 305354.0}, {"date": "2022-07-21", "close": 21.53, "volume": 250072.0}, {"date": "2022-07-22", "close": 20.94, "volume": 269762.0}, {"date": "2022-07-25", "close": 20.7, "volume": 642760.0}, {"date": "2022-07-26", "close": 21.83, "volume": 1318178.0}, {"date": "2022-07-27", "close": 21.83, "volume": 741277.0}, {"date": "2022-07-28", "close": 21.76, "volume": 455570.0}, {"date": "2022-07-29", "close": 21.82, "volume": 568573.0}, {"date": "2022-08-01", "close": 22.36, "volume": 487378.0}, {"date": "2022-08-02", "close": 21.23, "volume": 314552.0}, {"date": "2022-08-03", "close": 21.63, "volume": 441666.0}, {"date": "2022-08-04", "close": 21.41, "volume": 389816.0}, {"date": "2022-08-05", "close": 21.35, "volume": 278293.0}, {"date": "2022-08-08", "close": 21.99, "volume": 422913.0}, {"date": "2022-08-09", "close": 21.27, "volume": 342360.0}, {"date": "2022-08-10", "close": 22.14, "volume": 589350.0}, {"date": "2022-08-11", "close": 22.25, "volume": 601407.0}, {"date": "2022-08-12", "close": 22.48, "volume": 335943.0}, {"date": "2022-08-15", "close": 22.79, "volume": 243869.0}, {"date": "2022-08-16", "close": 23.52, "volume": 669578.0}, {"date": "2022-08-17", "close": 23.56, "volume": 533202.0}, {"date": "2022-08-18", "close": 23.49, "volume": 412886.0}, {"date": "2022-08-19", "close": 22.58, "volume": 431602.0}, {"date": "2022-08-22", "close": 21.91, "volume": 422837.0}, {"date": "2022-08-23", "close": 21.27, "volume": 531648.0}, {"date": "2022-08-24", "close": 21.13, "volume": 415572.0}, {"date": "2022-08-25", "close": 21.18, "volume": 527115.0}, {"date": "2022-08-26", "close": 20.21, "volume": 525976.0}, {"date": "2022-08-29", "close": 20.45, "volume": 378348.0}, {"date": "2022-08-30", "close": 20.64, "volume": 325633.0}, {"date": "2022-08-31", "close": 20.57, "volume": 336024.0}, {"date": "2022-09-01", "close": 20.8, "volume": 414241.0}, {"date": "2022-09-02", "close": 20.69, "volume": 298087.0}, {"date": "2022-09-06", "close": 20.62, "volume": 493559.0}, {"date": "2022-09-07", "close": 20.97, "volume": 318460.0}, {"date": "2022-09-08", "close": 20.9, "volume": 297032.0}, {"date": "2022-09-09", "close": 21.1, "volume": 316304.0}, {"date": "2022-09-12", "close": 21.5, "volume": 319287.0}, {"date": "2022-09-13", "close": 21.0, "volume": 332830.0}, {"date": "2022-09-14", "close": 21.1, "volume": 289683.0}, {"date": "2022-09-15", "close": 21.34, "volume": 253429.0}, {"date": "2022-09-16", "close": 21.11, "volume": 402591.0}, {"date": "2022-09-19", "close": 20.65, "volume": 305244.0}, {"date": "2022-09-20", "close": 19.98, "volume": 316258.0}, {"date": "2022-09-21", "close": 19.66, "volume": 305846.0}, {"date": "2022-09-22", "close": 19.35, "volume": 351852.0}, {"date": "2022-09-23", "close": 19.45, "volume": 317121.0}, {"date": "2022-09-26", "close": 19.47, "volume": 413465.0}, {"date": "2022-09-27", "close": 19.43, "volume": 222726.0}, {"date": "2022-09-28", "close": 19.88, "volume": 308591.0}, {"date": "2022-09-29", "close": 19.71, "volume": 346635.0}, {"date": "2022-09-30", "close": 19.52, "volume": 339754.0}, {"date": "2022-10-03", "close": 19.25, "volume": 278496.0}, {"date": "2022-10-04", "close": 19.93, "volume": 363338.0}, {"date": "2022-10-05", "close": 19.79, "volume": 254589.0}, {"date": "2022-10-06", "close": 19.92, "volume": 225485.0}, {"date": "2022-10-07", "close": 19.8, "volume": 397888.0}, {"date": "2022-10-10", "close": 19.78, "volume": 229017.0}, {"date": "2022-10-11", "close": 19.81, "volume": 289542.0}, {"date": "2022-10-12", "close": 20.0, "volume": 248301.0}, {"date": "2022-10-13", "close": 20.47, "volume": 340482.0}, {"date": "2022-10-14", "close": 20.51, "volume": 267906.0}, {"date": "2022-10-17", "close": 21.37, "volume": 399117.0}, {"date": "2022-10-18", "close": 21.14, "volume": 414876.0}, {"date": "2022-10-19", "close": 21.32, "volume": 315653.0}, {"date": "2022-10-20", "close": 20.86, "volume": 310379.0}, {"date": "2022-10-21", "close": 21.47, "volume": 328501.0}, {"date": "2022-10-24", "close": 21.2, "volume": 385031.0}, {"date": "2022-10-25", "close": 21.73, "volume": 452863.0}, {"date": "2022-10-26", "close": 21.38, "volume": 232310.0}, {"date": "2022-10-27", "close": 21.53, "volume": 211577.0}, {"date": "2022-10-28", "close": 21.85, "volume": 273346.0}, {"date": "2022-10-31", "close": 21.32, "volume": 220602.0}, {"date": "2022-11-01", "close": 21.9, "volume": 268370.0}, {"date": "2022-11-02", "close": 21.7, "volume": 313013.0}, {"date": "2022-11-03", "close": 21.4, "volume": 233178.0}, {"date": "2022-11-04", "close": 22.31, "volume": 319135.0}, {"date": "2022-11-07", "close": 21.37, "volume": 414863.0}, {"date": "2022-11-08", "close": 19.97, "volume": 968462.0}, {"date": "2022-11-09", "close": 20.1, "volume": 510400.0}, {"date": "2022-11-10", "close": 21.43, "volume": 431276.0}, {"date": "2022-11-11", "close": 21.26, "volume": 352700.0}, {"date": "2022-11-14", "close": 20.67, "volume": 352904.0}, {"date": "2022-11-15", "close": 20.46, "volume": 440528.0}, {"date": "2022-11-16", "close": 19.14, "volume": 680167.0}, {"date": "2022-11-17", "close": 19.16, "volume": 470045.0}, {"date": "2022-11-18", "close": 19.25, "volume": 301491.0}, {"date": "2022-11-21", "close": 19.67, "volume": 285424.0}, {"date": "2022-11-22", "close": 20.13, "volume": 270358.0}, {"date": "2022-11-23", "close": 20.48, "volume": 249293.0}, {"date": "2022-11-25", "close": 19.88, "volume": 193232.0}, {"date": "2022-11-28", "close": 19.58, "volume": 305626.0}, {"date": "2022-11-29", "close": 19.38, "volume": 191598.0}, {"date": "2022-11-30", "close": 19.8, "volume": 292426.0}, {"date": "2022-12-01", "close": 19.33, "volume": 189824.0}, {"date": "2022-12-02", "close": 19.41, "volume": 178881.0}, {"date": "2022-12-05", "close": 19.47, "volume": 243280.0}, {"date": "2022-12-06", "close": 19.18, "volume": 189717.0}, {"date": "2022-12-07", "close": 18.86, "volume": 212205.0}, {"date": "2022-12-08", "close": 18.95, "volume": 230062.0}, {"date": "2022-12-09", "close": 18.77, "volume": 192045.0}, {"date": "2022-12-12", "close": 18.83, "volume": 212646.0}, {"date": "2022-12-13", "close": 18.77, "volume": 487585.0}, {"date": "2022-12-14", "close": 19.1, "volume": 449915.0}, {"date": "2022-12-15", "close": 18.79, "volume": 427615.0}, {"date": "2022-12-16", "close": 18.44, "volume": 584463.0}, {"date": "2022-12-19", "close": 17.74, "volume": 351976.0}, {"date": "2022-12-20", "close": 17.82, "volume": 305582.0}, {"date": "2022-12-21", "close": 18.23, "volume": 328416.0}, {"date": "2022-12-22", "close": 17.69, "volume": 292128.0}, {"date": "2022-12-23", "close": 18.12, "volume": 208494.0}, {"date": "2022-12-27", "close": 17.97, "volume": 267741.0}, {"date": "2022-12-28", "close": 17.16, "volume": 311542.0}, {"date": "2022-12-29", "close": 17.59, "volume": 325857.0}, {"date": "2022-12-30", "close": 17.7, "volume": 207905.0}, {"date": "2023-01-03", "close": 17.84, "volume": 474622.0}, {"date": "2023-01-04", "close": 18.45, "volume": 256381.0}, {"date": "2023-01-05", "close": 18.08, "volume": 202414.0}, {"date": "2023-01-06", "close": 18.52, "volume": 232251.0}, {"date": "2023-01-09", "close": 18.74, "volume": 263644.0}, {"date": "2023-01-10", "close": 19.38, "volume": 234490.0}, {"date": "2023-01-11", "close": 19.58, "volume": 236443.0}, {"date": "2023-01-12", "close": 19.36, "volume": 277356.0}, {"date": "2023-01-13", "close": 19.13, "volume": 241468.0}, {"date": "2023-01-17", "close": 19.83, "volume": 342564.0}, {"date": "2023-01-18", "close": 19.98, "volume": 486866.0}, {"date": "2023-01-19", "close": 17.88, "volume": 631184.0}, {"date": "2023-01-20", "close": 18.64, "volume": 558097.0}, {"date": "2023-01-23", "close": 19.78, "volume": 689033.0}, {"date": "2023-01-24", "close": 20.38, "volume": 448703.0}, {"date": "2023-01-25", "close": 20.71, "volume": 251060.0}, {"date": "2023-01-26", "close": 21.15, "volume": 328604.0}, {"date": "2023-01-27", "close": 21.52, "volume": 271914.0}, {"date": "2023-01-30", "close": 21.33, "volume": 270707.0}, {"date": "2023-01-31", "close": 21.48, "volume": 540406.0}, {"date": "2023-02-01", "close": 21.44, "volume": 281891.0}, {"date": "2023-02-02", "close": 22.22, "volume": 433146.0}, {"date": "2023-02-03", "close": 22.07, "volume": 335729.0}, {"date": "2023-02-06", "close": 20.5, "volume": 735281.0}, {"date": "2023-02-07", "close": 19.61, "volume": 1021367.0}, {"date": "2023-02-08", "close": 19.23, "volume": 492962.0}, {"date": "2023-02-09", "close": 19.87, "volume": 468437.0}, {"date": "2023-02-10", "close": 19.14, "volume": 404388.0}, {"date": "2023-02-13", "close": 20.11, "volume": 524058.0}, {"date": "2023-02-14", "close": 19.89, "volume": 412719.0}, {"date": "2023-02-15", "close": 20.19, "volume": 377078.0}, {"date": "2023-02-16", "close": 19.83, "volume": 338858.0}, {"date": "2023-02-17", "close": 19.95, "volume": 894454.0}, {"date": "2023-02-21", "close": 19.57, "volume": 522129.0}, {"date": "2023-02-22", "close": 19.64, "volume": 350054.0}, {"date": "2023-02-23", "close": 19.47, "volume": 366784.0}, {"date": "2023-02-24", "close": 19.42, "volume": 377051.0}, {"date": "2023-02-27", "close": 19.01, "volume": 391036.0}, {"date": "2023-02-28", "close": 18.78, "volume": 402544.0}, {"date": "2023-03-01", "close": 18.67, "volume": 315471.0}, {"date": "2023-03-02", "close": 18.51, "volume": 306290.0}, {"date": "2023-03-03", "close": 18.27, "volume": 332662.0}, {"date": "2023-03-06", "close": 17.37, "volume": 641176.0}, {"date": "2023-03-07", "close": 17.65, "volume": 364815.0}, {"date": "2023-03-08", "close": 17.74, "volume": 381242.0}, {"date": "2023-03-09", "close": 17.63, "volume": 444967.0}, {"date": "2023-03-10", "close": 17.35, "volume": 460329.0}, {"date": "2023-03-13", "close": 17.14, "volume": 455837.0}, {"date": "2023-03-14", "close": 17.77, "volume": 496387.0}, {"date": "2023-03-15", "close": 17.69, "volume": 436333.0}, {"date": "2023-03-16", "close": 18.3, "volume": 398213.0}, {"date": "2023-03-17", "close": 17.31, "volume": 1377608.0}, {"date": "2023-03-20", "close": 16.89, "volume": 445894.0}, {"date": "2023-03-21", "close": 17.36, "volume": 400998.0}, {"date": "2023-03-22", "close": 16.41, "volume": 1073869.0}, {"date": "2023-03-23", "close": 16.71, "volume": 639190.0}, {"date": "2023-03-24", "close": 16.56, "volume": 410124.0}, {"date": "2023-03-27", "close": 15.91, "volume": 590021.0}, {"date": "2023-03-28", "close": 16.38, "volume": 518288.0}, {"date": "2023-03-29", "close": 16.08, "volume": 439734.0}, {"date": "2023-03-30", "close": 15.9, "volume": 555716.0}, {"date": "2023-03-31", "close": 16.24, "volume": 458311.0}, {"date": "2023-04-03", "close": 16.56, "volume": 501666.0}, {"date": "2023-04-04", "close": 16.09, "volume": 379626.0}, {"date": "2023-04-05", "close": 15.54, "volume": 306195.0}, {"date": "2023-04-06", "close": 15.39, "volume": 373213.0}, {"date": "2023-04-10", "close": 15.54, "volume": 421087.0}, {"date": "2023-04-11", "close": 15.83, "volume": 342273.0}, {"date": "2023-04-12", "close": 15.5, "volume": 218289.0}, {"date": "2023-04-13", "close": 15.67, "volume": 247362.0}, {"date": "2023-04-14", "close": 15.71, "volume": 261095.0}, {"date": "2023-04-17", "close": 15.69, "volume": 362304.0}, {"date": "2023-04-18", "close": 15.62, "volume": 354985.0}, {"date": "2023-04-19", "close": 15.42, "volume": 264101.0}, {"date": "2023-04-20", "close": 15.45, "volume": 215175.0}, {"date": "2023-04-21", "close": 15.38, "volume": 238257.0}, {"date": "2023-04-24", "close": 15.35, "volume": 190655.0}, {"date": "2023-04-25", "close": 15.16, "volume": 216099.0}, {"date": "2023-04-26", "close": 15.18, "volume": 275291.0}, {"date": "2023-04-27", "close": 15.22, "volume": 335763.0}, {"date": "2023-04-28", "close": 15.37, "volume": 701624.0}, {"date": "2023-05-01", "close": 15.22, "volume": 286070.0}, {"date": "2023-05-02", "close": 15.02, "volume": 373264.0}, {"date": "2023-05-03", "close": 14.7, "volume": 280193.0}, {"date": "2023-05-04", "close": 14.65, "volume": 210273.0}, {"date": "2023-05-05", "close": 15.02, "volume": 267951.0}, {"date": "2023-05-08", "close": 14.85, "volume": 323306.0}, {"date": "2023-05-09", "close": 14.82, "volume": 267558.0}, {"date": "2023-05-10", "close": 15.575, "volume": 642249.0}, {"date": "2023-05-11", "close": 15.55, "volume": 209212.0}, {"date": "2023-05-12", "close": 15.2, "volume": 203571.0}, {"date": "2023-05-15", "close": 15.15, "volume": 258004.0}, {"date": "2023-05-16", "close": 14.96, "volume": 285699.0}, {"date": "2023-05-17", "close": 15.48, "volume": 251507.0}, {"date": "2023-05-18", "close": 15.48, "volume": 423683.0}, {"date": "2023-05-19", "close": 14.72, "volume": 530515.0}, {"date": "2023-05-22", "close": 15.18, "volume": 873584.0}, {"date": "2023-05-23", "close": 15.7, "volume": 1120879.0}, {"date": "2023-05-24", "close": 14.84, "volume": 596687.0}, {"date": "2023-05-25", "close": 14.84, "volume": 352973.0}, {"date": "2023-05-26", "close": 14.87, "volume": 363539.0}, {"date": "2023-05-30", "close": 14.61, "volume": 331155.0}, {"date": "2023-05-31", "close": 14.83, "volume": 340105.0}, {"date": "2023-06-01", "close": 15.45, "volume": 441434.0}, {"date": "2023-06-02", "close": 15.95, "volume": 513520.0}, {"date": "2023-06-05", "close": 14.67, "volume": 929533.0}, {"date": "2023-06-06", "close": 15.3, "volume": 498280.0}, {"date": "2023-06-07", "close": 15.65, "volume": 440694.0}, {"date": "2023-06-08", "close": 15.22, "volume": 591716.0}, {"date": "2023-06-09", "close": 14.96, "volume": 491885.0}, {"date": "2023-06-12", "close": 14.79, "volume": 565964.0}, {"date": "2023-06-13", "close": 14.72, "volume": 517681.0}, {"date": "2023-06-14", "close": 13.82, "volume": 1072055.0}, {"date": "2023-06-15", "close": 13.95, "volume": 1086276.0}, {"date": "2023-06-16", "close": 14.08, "volume": 5272227.0}, {"date": "2023-06-20", "close": 14.32, "volume": 872406.0}, {"date": "2023-06-21", "close": 13.75, "volume": 487301.0}, {"date": "2023-06-22", "close": 13.68, "volume": 627488.0}, {"date": "2023-06-23", "close": 13.74, "volume": 1941856.0}, {"date": "2023-06-26", "close": 13.94, "volume": 443928.0}, {"date": "2023-06-27", "close": 14.08, "volume": 386794.0}, {"date": "2023-06-28", "close": 13.84, "volume": 353236.0}, {"date": "2023-06-29", "close": 14.07, "volume": 297577.0}, {"date": "2023-06-30", "close": 13.79, "volume": 419588.0}, {"date": "2023-07-03", "close": 13.75, "volume": 261727.0}, {"date": "2023-07-05", "close": 13.36, "volume": 446021.0}, {"date": "2023-07-06", "close": 13.15, "volume": 457429.0}, {"date": "2023-07-07", "close": 13.13, "volume": 470973.0}, {"date": "2023-07-10", "close": 12.97, "volume": 497545.0}, {"date": "2023-07-11", "close": 13.72, "volume": 511346.0}, {"date": "2023-07-12", "close": 13.29, "volume": 534346.0}, {"date": "2023-07-13", "close": 13.55, "volume": 401541.0}, {"date": "2023-07-14", "close": 13.6, "volume": 297593.0}, {"date": "2023-07-17", "close": 13.51, "volume": 320464.0}, {"date": "2023-07-18", "close": 13.79, "volume": 306455.0}, {"date": "2023-07-19", "close": 14.08, "volume": 318272.0}, {"date": "2023-07-20", "close": 13.8, "volume": 231216.0}, {"date": "2023-07-21", "close": 13.58, "volume": 313821.0}, {"date": "2023-07-24", "close": 13.8, "volume": 350089.0}, {"date": "2023-07-25", "close": 14.05, "volume": 338057.0}, {"date": "2023-07-26", "close": 14.3, "volume": 320650.0}, {"date": "2023-07-27", "close": 14.0, "volume": 335611.0}, {"date": "2023-07-28", "close": 14.19, "volume": 294151.0}, {"date": "2023-07-31", "close": 14.65, "volume": 774733.0}, {"date": "2023-08-01", "close": 13.79, "volume": 1236565.0}, {"date": "2023-08-02", "close": 13.43, "volume": 812036.0}, {"date": "2023-08-03", "close": 13.27, "volume": 497985.0}, {"date": "2023-08-04", "close": 13.28, "volume": 394225.0}, {"date": "2023-08-07", "close": 13.35, "volume": 369509.0}, {"date": "2023-08-08", "close": 13.06, "volume": 424939.0}, {"date": "2023-08-09", "close": 12.66, "volume": 922620.0}, {"date": "2023-08-10", "close": 12.89, "volume": 431980.0}, {"date": "2023-08-11", "close": 12.77, "volume": 397663.0}, {"date": "2023-08-14", "close": 12.57, "volume": 290865.0}, {"date": "2023-08-15", "close": 12.42, "volume": 293444.0}, {"date": "2023-08-16", "close": 12.41, "volume": 378654.0}, {"date": "2023-08-17", "close": 12.04, "volume": 280160.0}, {"date": "2023-08-18", "close": 11.91, "volume": 423246.0}, {"date": "2023-08-21", "close": 11.43, "volume": 454238.0}, {"date": "2023-08-22", "close": 11.34, "volume": 422409.0}, {"date": "2023-08-23", "close": 11.33, "volume": 429946.0}, {"date": "2023-08-24", "close": 11.14, "volume": 619762.0}, {"date": "2023-08-25", "close": 11.27, "volume": 307649.0}, {"date": "2023-08-28", "close": 11.43, "volume": 295340.0}, {"date": "2023-08-29", "close": 11.25, "volume": 237813.0}, {"date": "2023-08-30", "close": 11.35, "volume": 415437.0}, {"date": "2023-08-31", "close": 11.27, "volume": 316334.0}, {"date": "2023-09-01", "close": 11.56, "volume": 392624.0}, {"date": "2023-09-05", "close": 11.18, "volume": 358006.0}, {"date": "2023-09-06", "close": 11.27, "volume": 436504.0}, {"date": "2023-09-07", "close": 10.94, "volume": 322582.0}, {"date": "2023-09-08", "close": 10.8, "volume": 604075.0}, {"date": "2023-09-11", "close": 11.04, "volume": 471611.0}, {"date": "2023-09-12", "close": 11.0, "volume": 267308.0}, {"date": "2023-09-13", "close": 11.35, "volume": 362415.0}, {"date": "2023-09-14", "close": 11.52, "volume": 413859.0}, {"date": "2023-09-15", "close": 11.72, "volume": 1503844.0}, {"date": "2023-09-18", "close": 11.58, "volume": 288944.0}, {"date": "2023-09-19", "close": 11.65, "volume": 355432.0}, {"date": "2023-09-20", "close": 11.3, "volume": 323770.0}, {"date": "2023-09-21", "close": 11.12, "volume": 290897.0}, {"date": "2023-09-22", "close": 10.97, "volume": 223571.0}, {"date": "2023-09-25", "close": 10.85, "volume": 229507.0}, {"date": "2023-09-26", "close": 10.63, "volume": 278501.0}, {"date": "2023-09-27", "close": 10.49, "volume": 222328.0}, {"date": "2023-09-28", "close": 10.21, "volume": 291499.0}, {"date": "2023-09-29", "close": 10.25, "volume": 322333.0}, {"date": "2023-10-02", "close": 11.04, "volume": 817252.0}, {"date": "2023-10-03", "close": 10.09, "volume": 322092.0}, {"date": "2023-10-04", "close": 9.87, "volume": 337845.0}, {"date": "2023-10-05", "close": 9.65, "volume": 409109.0}, {"date": "2023-10-06", "close": 9.8, "volume": 495762.0}, {"date": "2023-10-09", "close": 9.89, "volume": 379417.0}, {"date": "2023-10-10", "close": 9.93, "volume": 300641.0}, {"date": "2023-10-11", "close": 9.89, "volume": 251968.0}, {"date": "2023-10-12", "close": 9.37, "volume": 505812.0}, {"date": "2023-10-13", "close": 9.7, "volume": 265622.0}, {"date": "2023-10-16", "close": 10.06, "volume": 393203.0}, {"date": "2023-10-17", "close": 10.515, "volume": 335272.0}, {"date": "2023-10-18", "close": 10.14, "volume": 310148.0}, {"date": "2023-10-19", "close": 9.9, "volume": 278313.0}, {"date": "2023-10-20", "close": 9.94, "volume": 478041.0}, {"date": "2023-10-23", "close": 10.07, "volume": 439900.0}, {"date": "2023-10-24", "close": 9.39, "volume": 729311.0}, {"date": "2023-10-25", "close": 9.39, "volume": 341208.0}, {"date": "2023-10-26", "close": 9.4, "volume": 236372.0}, {"date": "2023-10-27", "close": 9.36, "volume": 240680.0}, {"date": "2023-10-30", "close": 9.18, "volume": 719964.0}, {"date": "2023-10-31", "close": 6.89, "volume": 4475295.0}, {"date": "2023-11-01", "close": 7.0, "volume": 1186949.0}, {"date": "2023-11-02", "close": 7.19, "volume": 677107.0}, {"date": "2023-11-03", "close": 7.21, "volume": 660956.0}, {"date": "2023-11-06", "close": 7.1, "volume": 600250.0}, {"date": "2023-11-07", "close": 7.15, "volume": 639150.0}, {"date": "2023-11-08", "close": 7.29, "volume": 357556.0}, {"date": "2023-11-09", "close": 7.34, "volume": 366300.0}, {"date": "2023-11-10", "close": 7.18, "volume": 341572.0}, {"date": "2023-11-13", "close": 7.45, "volume": 753157.0}, {"date": "2023-11-14", "close": 7.9, "volume": 563205.0}, {"date": "2023-11-15", "close": 8.0, "volume": 489056.0}, {"date": "2023-11-16", "close": 7.6, "volume": 384539.0}, {"date": "2023-11-17", "close": 7.62, "volume": 425091.0}, {"date": "2023-11-20", "close": 7.72, "volume": 444510.0}, {"date": "2023-11-21", "close": 7.705, "volume": 404825.0}, {"date": "2023-11-22", "close": 7.54, "volume": 192137.0}, {"date": "2023-11-24", "close": 7.5, "volume": 313408.0}, {"date": "2023-11-27", "close": 7.23, "volume": 452487.0}, {"date": "2023-11-28", "close": 7.31, "volume": 545680.0}, {"date": "2023-11-29", "close": 7.24, "volume": 405715.0}, {"date": "2023-11-30", "close": 6.93, "volume": 2639531.0}, {"date": "2023-12-01", "close": 7.47, "volume": 668628.0}, {"date": "2023-12-04", "close": 7.69, "volume": 422785.0}, {"date": "2023-12-05", "close": 7.71, "volume": 307589.0}, {"date": "2023-12-06", "close": 7.61, "volume": 301851.0}, {"date": "2023-12-07", "close": 7.51, "volume": 237994.0}, {"date": "2023-12-08", "close": 7.25, "volume": 272944.0}, {"date": "2023-12-11", "close": 7.14, "volume": 364067.0}, {"date": "2023-12-12", "close": 6.91, "volume": 449345.0}, {"date": "2023-12-13", "close": 7.36, "volume": 758131.0}, {"date": "2023-12-14", "close": 7.54, "volume": 701363.0}, {"date": "2023-12-15", "close": 7.33, "volume": 540761.0}, {"date": "2023-12-18", "close": 7.27, "volume": 414396.0}, {"date": "2023-12-19", "close": 7.51, "volume": 353956.0}, {"date": "2023-12-20", "close": 7.33, "volume": 402715.0}, {"date": "2023-12-21", "close": 7.56, "volume": 253682.0}, {"date": "2023-12-22", "close": 7.52, "volume": 253961.0}, {"date": "2023-12-26", "close": 7.54, "volume": 382551.0}, {"date": "2023-12-27", "close": 7.41, "volume": 234599.0}, {"date": "2023-12-28", "close": 7.52, "volume": 211340.0}, {"date": "2023-12-29", "close": 7.56, "volume": 392612.0}, {"date": "2024-01-02", "close": 7.58, "volume": 289097.0}, {"date": "2024-01-03", "close": 7.32, "volume": 449449.0}, {"date": "2024-01-04", "close": 7.2, "volume": 203347.0}, {"date": "2024-01-05", "close": 7.15, "volume": 316905.0}, {"date": "2024-01-08", "close": 7.355, "volume": 284442.0}, {"date": "2024-01-09", "close": 7.22, "volume": 356569.0}, {"date": "2024-01-10", "close": 7.12, "volume": 232403.0}, {"date": "2024-01-11", "close": 7.16, "volume": 352297.0}, {"date": "2024-01-12", "close": 7.25, "volume": 252066.0}, {"date": "2024-01-16", "close": 7.06, "volume": 248631.0}, {"date": "2024-01-17", "close": 6.93, "volume": 270764.0}, {"date": "2024-01-18", "close": 6.84, "volume": 388941.0}, {"date": "2024-01-19", "close": 6.74, "volume": 368110.0}, {"date": "2024-01-22", "close": 7.04, "volume": 288825.0}, {"date": "2024-01-23", "close": 6.94, "volume": 304340.0}, {"date": "2024-01-24", "close": 6.8, "volume": 504157.0}, {"date": "2024-01-25", "close": 6.85, "volume": 300909.0}, {"date": "2024-01-26", "close": 6.71, "volume": 235465.0}, {"date": "2024-01-29", "close": 6.7, "volume": 347595.0}, {"date": "2024-01-30", "close": 6.44, "volume": 374049.0}, {"date": "2024-01-31", "close": 6.21, "volume": 336511.0}, {"date": "2024-02-01", "close": 6.3, "volume": 408889.0}, {"date": "2024-02-02", "close": 6.1, "volume": 466552.0}, {"date": "2024-02-05", "close": 6.0, "volume": 356646.0}, {"date": "2024-02-06", "close": 6.0, "volume": 324524.0}, {"date": "2024-02-07", "close": 5.94, "volume": 308574.0}, {"date": "2024-02-08", "close": 5.87, "volume": 806205.0}, {"date": "2024-02-09", "close": 5.98, "volume": 798789.0}, {"date": "2024-02-12", "close": 5.94, "volume": 679213.0}, {"date": "2024-02-13", "close": 5.36, "volume": 586993.0}, {"date": "2024-02-14", "close": 5.28, "volume": 389796.0}, {"date": "2024-02-15", "close": 5.32, "volume": 454409.0}, {"date": "2024-02-16", "close": 5.21, "volume": 614100.0}, {"date": "2024-02-20", "close": 5.19, "volume": 381493.0}, {"date": "2024-02-21", "close": 5.13, "volume": 390525.0}, {"date": "2024-02-22", "close": 5.15, "volume": 341210.0}, {"date": "2024-02-23", "close": 5.28, "volume": 468894.0}, {"date": "2024-02-26", "close": 5.12, "volume": 352563.0}, {"date": "2024-02-27", "close": 5.16, "volume": 378203.0}, {"date": "2024-02-28", "close": 5.05, "volume": 279464.0}, {"date": "2024-02-29", "close": 5.06, "volume": 289844.0}, {"date": "2024-03-01", "close": 5.01, "volume": 277777.0}, {"date": "2024-03-04", "close": 5.13, "volume": 351155.0}, {"date": "2024-03-05", "close": 5.11, "volume": 360683.0}, {"date": "2024-03-06", "close": 4.97, "volume": 296964.0}, {"date": "2024-03-07", "close": 5.01, "volume": 383590.0}, {"date": "2024-03-08", "close": 5.02, "volume": 164676.0}, {"date": "2024-03-11", "close": 5.14, "volume": 189486.0}, {"date": "2024-03-12", "close": 4.88, "volume": 386107.0}, {"date": "2024-03-13", "close": 4.75, "volume": 612833.0}, {"date": "2024-03-14", "close": 4.75, "volume": 561182.0}, {"date": "2024-03-15", "close": 4.85, "volume": 588462.0}, {"date": "2024-03-18", "close": 4.76, "volume": 385079.0}, {"date": "2024-03-19", "close": 4.75, "volume": 322727.0}, {"date": "2024-03-20", "close": 4.83, "volume": 267760.0}, {"date": "2024-03-21", "close": 4.75, "volume": 306654.0}, {"date": "2024-03-22", "close": 4.7, "volume": 261084.0}, {"date": "2024-03-25", "close": 4.76, "volume": 314028.0}, {"date": "2024-03-26", "close": 4.87, "volume": 384401.0}, {"date": "2024-03-27", "close": 4.84, "volume": 262736.0}, {"date": "2024-03-28", "close": 4.79, "volume": 280661.0}, {"date": "2024-04-01", "close": 4.68, "volume": 513860.0}, {"date": "2024-04-02", "close": 4.76, "volume": 387923.0}, {"date": "2024-04-03", "close": 4.76, "volume": 283406.0}, {"date": "2024-04-04", "close": 4.75, "volume": 307753.0}, {"date": "2024-04-05", "close": 4.57, "volume": 398773.0}, {"date": "2024-04-08", "close": 4.63, "volume": 473153.0}, {"date": "2024-04-09", "close": 4.45, "volume": 322676.0}, {"date": "2024-04-10", "close": 4.28, "volume": 423670.0}, {"date": "2024-04-11", "close": 4.14, "volume": 290221.0}, {"date": "2024-04-12", "close": 4.16, "volume": 338535.0}, {"date": "2024-04-15", "close": 4.11, "volume": 534715.0}, {"date": "2024-04-16", "close": 4.17, "volume": 474299.0}, {"date": "2024-04-17", "close": 4.22, "volume": 566607.0}, {"date": "2024-04-18", "close": 4.11, "volume": 374902.0}, {"date": "2024-04-19", "close": 4.11, "volume": 325163.0}, {"date": "2024-04-22", "close": 4.05, "volume": 392892.0}, {"date": "2024-04-23", "close": 4.15, "volume": 267240.0}, {"date": "2024-04-24", "close": 4.13, "volume": 335241.0}, {"date": "2024-04-25", "close": 4.05, "volume": 383467.0}, {"date": "2024-04-26", "close": 4.02, "volume": 208399.0}, {"date": "2024-04-29", "close": 4.14, "volume": 791177.0}, {"date": "2024-04-30", "close": 3.95, "volume": 406515.0}, {"date": "2024-05-01", "close": 3.96, "volume": 519655.0}, {"date": "2024-05-02", "close": 3.98, "volume": 274457.0}, {"date": "2024-05-03", "close": 4.05, "volume": 248382.0}, {"date": "2024-05-06", "close": 4.22, "volume": 373290.0}, {"date": "2024-05-07", "close": 4.165, "volume": 232512.0}, {"date": "2024-05-08", "close": 4.265, "volume": 237981.0}, {"date": "2024-05-09", "close": 4.28, "volume": 293366.0}, {"date": "2024-05-10", "close": 4.08, "volume": 272375.0}, {"date": "2024-05-13", "close": 4.65, "volume": 729293.0}, {"date": "2024-05-14", "close": 4.835, "volume": 663271.0}, {"date": "2024-05-15", "close": 4.53, "volume": 514200.0}, {"date": "2024-05-16", "close": 4.595, "volume": 338630.0}, {"date": "2024-05-17", "close": 4.58, "volume": 215802.0}, {"date": "2024-05-20", "close": 4.62, "volume": 248745.0}, {"date": "2024-05-21", "close": 4.3, "volume": 367888.0}, {"date": "2024-05-22", "close": 4.12, "volume": 394638.0}, {"date": "2024-05-23", "close": 4.04, "volume": 307484.0}, {"date": "2024-05-24", "close": 4.12, "volume": 285446.0}, {"date": "2024-05-28", "close": 4.18, "volume": 323804.0}, {"date": "2024-05-29", "close": 4.08, "volume": 311970.0}, {"date": "2024-05-30", "close": 4.05, "volume": 284463.0}, {"date": "2024-05-31", "close": 4.26, "volume": 257033.0}, {"date": "2024-06-03", "close": 4.26, "volume": 284131.0}, {"date": "2024-06-04", "close": 4.11, "volume": 199968.0}, {"date": "2024-06-05", "close": 4.06, "volume": 191811.0}, {"date": "2024-06-06", "close": 4.23, "volume": 303273.0}, {"date": "2024-06-07", "close": 4.34, "volume": 318693.0}, {"date": "2024-06-10", "close": 4.2, "volume": 296298.0}, {"date": "2024-06-11", "close": 4.71, "volume": 968720.0}, {"date": "2024-06-12", "close": 4.17, "volume": 950953.0}, {"date": "2024-06-13", "close": 4.19, "volume": 512013.0}, {"date": "2024-06-14", "close": 4.13, "volume": 460702.0}, {"date": "2024-06-17", "close": 4.3, "volume": 446712.0}, {"date": "2024-06-18", "close": 4.32, "volume": 319576.0}, {"date": "2024-06-20", "close": 4.5, "volume": 444072.0}, {"date": "2024-06-21", "close": 4.41, "volume": 416188.0}, {"date": "2024-06-24", "close": 4.265, "volume": 331868.0}, {"date": "2024-06-25", "close": 4.18, "volume": 318162.0}, {"date": "2024-06-26", "close": 4.06, "volume": 378994.0}, {"date": "2024-06-27", "close": 4.18, "volume": 757490.0}, {"date": "2024-06-28", "close": 4.05, "volume": 3588256.0}, {"date": "2024-07-01", "close": 4.04, "volume": 546615.0}, {"date": "2024-07-02", "close": 4.02, "volume": 238257.0}, {"date": "2024-07-03", "close": 4.0, "volume": 217978.0}, {"date": "2024-07-05", "close": 3.87, "volume": 281705.0}, {"date": "2024-07-08", "close": 3.85, "volume": 377257.0}, {"date": "2024-07-09", "close": 3.67, "volume": 456717.0}, {"date": "2024-07-10", "close": 3.67, "volume": 220814.0}, {"date": "2024-07-11", "close": 3.89, "volume": 328129.0}, {"date": "2024-07-12", "close": 3.92, "volume": 211886.0}, {"date": "2024-07-15", "close": 3.85, "volume": 214633.0}, {"date": "2024-07-16", "close": 4.04, "volume": 257275.0}, {"date": "2024-07-17", "close": 3.935, "volume": 263900.0}, {"date": "2024-07-18", "close": 3.715, "volume": 300148.0}, {"date": "2024-07-19", "close": 3.79, "volume": 208638.0}, {"date": "2024-07-22", "close": 3.85, "volume": 194274.0}, {"date": "2024-07-23", "close": 3.93, "volume": 175603.0}, {"date": "2024-07-24", "close": 3.86, "volume": 165448.0}, {"date": "2024-07-25", "close": 3.92, "volume": 120478.0}, {"date": "2024-07-26", "close": 4.02, "volume": 171702.0}, {"date": "2024-07-29", "close": 4.0, "volume": 223825.0}, {"date": "2024-07-30", "close": 3.945, "volume": 195712.0}, {"date": "2024-07-31", "close": 3.79, "volume": 213762.0}, {"date": "2024-08-01", "close": 3.81, "volume": 425903.0}, {"date": "2024-08-02", "close": 3.67, "volume": 241458.0}, {"date": "2024-08-05", "close": 3.55, "volume": 301013.0}, {"date": "2024-08-06", "close": 3.69, "volume": 442625.0}, {"date": "2024-08-07", "close": 3.16, "volume": 713417.0}, {"date": "2024-08-08", "close": 3.26, "volume": 397444.0}, {"date": "2024-08-09", "close": 3.09, "volume": 309702.0}, {"date": "2024-08-12", "close": 2.94, "volume": 417250.0}, {"date": "2024-08-13", "close": 3.19, "volume": 370620.0}, {"date": "2024-08-14", "close": 3.13, "volume": 209234.0}, {"date": "2024-08-15", "close": 3.15, "volume": 180307.0}, {"date": "2024-08-16", "close": 3.12, "volume": 213160.0}, {"date": "2024-08-19", "close": 3.24, "volume": 183131.0}, {"date": "2024-08-20", "close": 3.16, "volume": 135573.0}, {"date": "2024-08-21", "close": 3.09, "volume": 208707.0}, {"date": "2024-08-22", "close": 3.04, "volume": 229220.0}, {"date": "2024-08-23", "close": 3.1, "volume": 157860.0}, {"date": "2024-08-26", "close": 3.1, "volume": 135889.0}, {"date": "2024-08-27", "close": 3.08, "volume": 187120.0}, {"date": "2024-08-28", "close": 3.1, "volume": 152957.0}, {"date": "2024-08-29", "close": 3.11, "volume": 208598.0}, {"date": "2024-08-30", "close": 3.19, "volume": 175656.0}, {"date": "2024-09-03", "close": 3.22, "volume": 134780.0}, {"date": "2024-09-04", "close": 3.31, "volume": 196611.0}, {"date": "2024-09-05", "close": 3.39, "volume": 234338.0}, {"date": "2024-09-06", "close": 3.29, "volume": 191144.0}, {"date": "2024-09-09", "close": 3.28, "volume": 127069.0}, {"date": "2024-09-10", "close": 3.3, "volume": 247052.0}, {"date": "2024-09-11", "close": 3.39, "volume": 257327.0}, {"date": "2024-09-12", "close": 3.58, "volume": 253942.0}, {"date": "2024-09-13", "close": 3.59, "volume": 156131.0}, {"date": "2024-09-16", "close": 3.57, "volume": 131676.0}, {"date": "2024-09-17", "close": 3.67, "volume": 204822.0}, {"date": "2024-09-18", "close": 3.62, "volume": 250232.0}, {"date": "2024-09-19", "close": 3.78, "volume": 212410.0}, {"date": "2024-09-20", "close": 3.5, "volume": 441977.0}, {"date": "2024-09-23", "close": 3.49, "volume": 182345.0}, {"date": "2024-09-24", "close": 3.52, "volume": 129108.0}, {"date": "2024-09-25", "close": 3.55, "volume": 132823.0}, {"date": "2024-09-26", "close": 3.64, "volume": 110946.0}, {"date": "2024-09-27", "close": 3.68, "volume": 185785.0}, {"date": "2024-09-30", "close": 3.68, "volume": 127266.0}, {"date": "2024-10-01", "close": 3.7, "volume": 201404.0}, {"date": "2024-10-02", "close": 3.89, "volume": 221670.0}, {"date": "2024-10-03", "close": 4.13, "volume": 290316.0}, {"date": "2024-10-04", "close": 3.89, "volume": 229691.0}, {"date": "2024-10-07", "close": 3.78, "volume": 216286.0}, {"date": "2024-10-08", "close": 4.03, "volume": 201614.0}, {"date": "2024-10-09", "close": 3.98, "volume": 208084.0}, {"date": "2024-10-10", "close": 3.86, "volume": 123961.0}, {"date": "2024-10-11", "close": 3.9, "volume": 97084.0}, {"date": "2024-10-14", "close": 4.0, "volume": 179102.0}, {"date": "2024-10-15", "close": 4.1, "volume": 181221.0}, {"date": "2024-10-16", "close": 4.05, "volume": 226696.0}, {"date": "2024-10-17", "close": 3.97, "volume": 137288.0}, {"date": "2024-10-18", "close": 3.98, "volume": 84366.0}, {"date": "2024-10-21", "close": 3.92, "volume": 128622.0}, {"date": "2024-10-22", "close": 4.1, "volume": 382199.0}, {"date": "2024-10-23", "close": 3.9, "volume": 170125.0}, {"date": "2024-10-24", "close": 3.85, "volume": 180290.0}, {"date": "2024-10-25", "close": 3.87, "volume": 81227.0}, {"date": "2024-10-28", "close": 4.15, "volume": 239495.0}, {"date": "2024-10-29", "close": 4.08, "volume": 91699.0}, {"date": "2024-10-30", "close": 4.03, "volume": 143667.0}, {"date": "2024-10-31", "close": 4.1, "volume": 217431.0}, {"date": "2024-11-01", "close": 4.19, "volume": 134591.0}, {"date": "2024-11-04", "close": 4.22, "volume": 271599.0}, {"date": "2024-11-05", "close": 4.265, "volume": 232083.0}, {"date": "2024-11-06", "close": 4.22, "volume": 264372.0}, {"date": "2024-11-07", "close": 5.73, "volume": 3085342.0}, {"date": "2024-11-08", "close": 5.56, "volume": 475401.0}, {"date": "2024-11-11", "close": 5.42, "volume": 506447.0}, {"date": "2024-11-12", "close": 5.17, "volume": 218163.0}, {"date": "2024-11-13", "close": 5.275, "volume": 285921.0}, {"date": "2024-11-14", "close": 5.07, "volume": 231775.0}, {"date": "2024-11-15", "close": 4.7, "volume": 240680.0}, {"date": "2024-11-18", "close": 4.47, "volume": 173270.0}, {"date": "2024-11-19", "close": 4.53, "volume": 122732.0}, {"date": "2024-11-20", "close": 4.58, "volume": 229727.0}, {"date": "2024-11-21", "close": 4.64, "volume": 151715.0}, {"date": "2024-11-22", "close": 4.78, "volume": 144894.0}, {"date": "2024-11-25", "close": 4.76, "volume": 316845.0}, {"date": "2024-11-26", "close": 4.67, "volume": 122315.0}, {"date": "2024-11-27", "close": 4.7, "volume": 76964.0}, {"date": "2024-11-29", "close": 4.63, "volume": 78585.0}, {"date": "2024-12-02", "close": 4.57, "volume": 202237.0}, {"date": "2024-12-03", "close": 4.99, "volume": 368207.0}, {"date": "2024-12-04", "close": 5.42, "volume": 542111.0}, {"date": "2024-12-05", "close": 5.31, "volume": 378426.0}, {"date": "2024-12-06", "close": 5.75, "volume": 550080.0}, {"date": "2024-12-09", "close": 6.6, "volume": 860277.0}, {"date": "2024-12-10", "close": 6.58, "volume": 477632.0}, {"date": "2024-12-11", "close": 6.03, "volume": 273181.0}, {"date": "2024-12-12", "close": 5.7, "volume": 289550.0}, {"date": "2024-12-13", "close": 5.51, "volume": 289965.0}, {"date": "2024-12-16", "close": 5.46, "volume": 310130.0}, {"date": "2024-12-17", "close": 5.58, "volume": 196853.0}, {"date": "2024-12-18", "close": 5.28, "volume": 255844.0}, {"date": "2024-12-19", "close": 5.1, "volume": 210836.0}, {"date": "2024-12-20", "close": 4.97, "volume": 544170.0}, {"date": "2024-12-23", "close": 4.85, "volume": 298754.0}, {"date": "2024-12-24", "close": 5.07, "volume": 247055.0}, {"date": "2024-12-26", "close": 5.26, "volume": 249727.0}, {"date": "2024-12-27", "close": 5.16, "volume": 266114.0}, {"date": "2024-12-30", "close": 5.0, "volume": 221402.0}, {"date": "2024-12-31", "close": 4.82, "volume": 261283.0}, {"date": "2025-01-02", "close": 4.64, "volume": 345646.0}, {"date": "2025-01-03", "close": 4.77, "volume": 269480.0}, {"date": "2025-01-06", "close": 4.72, "volume": 218282.0}, {"date": "2025-01-07", "close": 5.0, "volume": 219245.0}, {"date": "2025-01-08", "close": 4.78, "volume": 233128.0}, {"date": "2025-01-10", "close": 4.77, "volume": 131511.0}, {"date": "2025-01-13", "close": 4.85, "volume": 191355.0}, {"date": "2025-01-14", "close": 4.88, "volume": 201025.0}, {"date": "2025-01-15", "close": 5.11, "volume": 339385.0}, {"date": "2025-01-16", "close": 5.1, "volume": 162140.0}, {"date": "2025-01-17", "close": 5.11, "volume": 124406.0}, {"date": "2025-01-21", "close": 5.17, "volume": 190856.0}, {"date": "2025-01-22", "close": 5.0, "volume": 224499.0}, {"date": "2025-01-23", "close": 4.97, "volume": 170788.0}, {"date": "2025-01-24", "close": 4.94, "volume": 129293.0}, {"date": "2025-01-27", "close": 4.67, "volume": 433003.0}, {"date": "2025-01-28", "close": 4.72, "volume": 347607.0}, {"date": "2025-01-29", "close": 4.99, "volume": 213574.0}, {"date": "2025-01-30", "close": 5.02, "volume": 181636.0}, {"date": "2025-01-31", "close": 4.76, "volume": 128467.0}, {"date": "2025-02-03", "close": 4.81, "volume": 138292.0}, {"date": "2025-02-04", "close": 4.91, "volume": 196819.0}, {"date": "2025-02-05", "close": 5.37, "volume": 389095.0}, {"date": "2025-02-06", "close": 5.5, "volume": 220863.0}, {"date": "2025-02-07", "close": 5.32, "volume": 217108.0}, {"date": "2025-02-10", "close": 5.27, "volume": 477771.0}, {"date": "2025-02-11", "close": 4.53, "volume": 1240097.0}, {"date": "2025-02-12", "close": 4.125, "volume": 680166.0}, {"date": "2025-02-13", "close": 4.47, "volume": 395719.0}, {"date": "2025-02-14", "close": 4.25, "volume": 373865.0}, {"date": "2025-02-18", "close": 4.48, "volume": 327283.0}, {"date": "2025-02-19", "close": 4.505, "volume": 211625.0}, {"date": "2025-02-20", "close": 4.41, "volume": 239666.0}, {"date": "2025-02-21", "close": 4.37, "volume": 262283.0}, {"date": "2025-02-24", "close": 4.4, "volume": 264425.0}, {"date": "2025-02-25", "close": 4.47, "volume": 337357.0}, {"date": "2025-02-26", "close": 4.49, "volume": 204646.0}, {"date": "2025-02-27", "close": 4.3, "volume": 261177.0}, {"date": "2025-02-28", "close": 4.42, "volume": 270068.0}, {"date": "2025-03-03", "close": 4.22, "volume": 231859.0}, {"date": "2025-03-04", "close": 3.95, "volume": 209503.0}, {"date": "2025-03-05", "close": 4.0, "volume": 172804.0}, {"date": "2025-03-06", "close": 4.17, "volume": 250733.0}, {"date": "2025-03-07", "close": 4.19, "volume": 206430.0}, {"date": "2025-03-10", "close": 4.08, "volume": 293742.0}, {"date": "2025-03-11", "close": 3.99, "volume": 107276.0}, {"date": "2025-03-12", "close": 4.11, "volume": 239131.0}, {"date": "2025-03-13", "close": 4.02, "volume": 141300.0}, {"date": "2025-03-14", "close": 4.02, "volume": 133182.0}, {"date": "2025-03-17", "close": 4.0, "volume": 134147.0}, {"date": "2025-03-18", "close": 4.04, "volume": 296183.0}, {"date": "2025-03-19", "close": 4.08, "volume": 121469.0}, {"date": "2025-03-20", "close": 4.04, "volume": 173724.0}, {"date": "2025-03-21", "close": 4.25, "volume": 603636.0}, {"date": "2025-03-24", "close": 4.19, "volume": 88060.0}, {"date": "2025-03-25", "close": 4.09, "volume": 97297.0}, {"date": "2025-03-26", "close": 4.1, "volume": 137593.0}, {"date": "2025-03-27", "close": 4.24, "volume": 188113.0}, {"date": "2025-03-28", "close": 4.19, "volume": 100493.0}, {"date": "2025-03-31", "close": 4.19, "volume": 206771.0}, {"date": "2025-04-01", "close": 4.05, "volume": 286557.0}, {"date": "2025-04-02", "close": 4.0, "volume": 121968.0}, {"date": "2025-04-03", "close": 3.61, "volume": 230777.0}, {"date": "2025-04-04", "close": 3.51, "volume": 247700.0}, {"date": "2025-04-07", "close": 3.32, "volume": 156410.0}, {"date": "2025-04-08", "close": 3.08, "volume": 289628.0}, {"date": "2025-04-09", "close": 3.25, "volume": 416210.0}, {"date": "2025-04-10", "close": 3.13, "volume": 383052.0}, {"date": "2025-04-11", "close": 3.04, "volume": 282574.0}, {"date": "2025-04-14", "close": 3.02, "volume": 130755.0}, {"date": "2025-04-15", "close": 3.01, "volume": 108427.0}, {"date": "2025-04-16", "close": 3.04, "volume": 129460.0}, {"date": "2025-04-17", "close": 3.09, "volume": 146412.0}, {"date": "2025-04-21", "close": 3.16, "volume": 181738.0}, {"date": "2025-04-22", "close": 3.14, "volume": 214844.0}, {"date": "2025-04-23", "close": 3.37, "volume": 214834.0}, {"date": "2025-04-24", "close": 3.52, "volume": 125409.0}, {"date": "2025-04-25", "close": 3.5, "volume": 125555.0}, {"date": "2025-04-28", "close": 3.48, "volume": 59321.0}, {"date": "2025-04-29", "close": 3.44, "volume": 56002.0}, {"date": "2025-04-30", "close": 3.38, "volume": 126892.0}, {"date": "2025-05-01", "close": 3.48, "volume": 113834.0}, {"date": "2025-05-02", "close": 3.62, "volume": 113407.0}, {"date": "2025-05-05", "close": 3.6, "volume": 76366.0}, {"date": "2025-05-06", "close": 3.54, "volume": 83513.0}, {"date": "2025-05-07", "close": 3.62, "volume": 134685.0}, {"date": "2025-05-08", "close": 3.58, "volume": 195690.0}, {"date": "2025-05-09", "close": 3.62, "volume": 109089.0}, {"date": "2025-05-12", "close": 3.72, "volume": 121388.0}, {"date": "2025-05-13", "close": 3.92, "volume": 128176.0}, {"date": "2025-05-14", "close": 3.78, "volume": 104067.0}, {"date": "2025-05-15", "close": 3.76, "volume": 75286.0}, {"date": "2025-05-16", "close": 3.86, "volume": 74289.0}, {"date": "2025-05-19", "close": 3.95, "volume": 139066.0}, {"date": "2025-05-20", "close": 4.02, "volume": 196551.0}, {"date": "2025-05-21", "close": 3.75, "volume": 180543.0}, {"date": "2025-05-22", "close": 3.8, "volume": 124211.0}, {"date": "2025-05-23", "close": 3.62, "volume": 102599.0}, {"date": "2025-05-27", "close": 3.77, "volume": 130065.0}, {"date": "2025-05-28", "close": 3.78, "volume": 55406.0}, {"date": "2025-05-29", "close": 3.78, "volume": 36883.0}, {"date": "2025-05-30", "close": 3.7, "volume": 44166.0}, {"date": "2025-06-02", "close": 3.82, "volume": 109028.0}, {"date": "2025-06-03", "close": 3.95, "volume": 82921.0}, {"date": "2025-06-04", "close": 3.94, "volume": 78698.0}, {"date": "2025-06-05", "close": 3.97, "volume": 70631.0}, {"date": "2025-06-06", "close": 3.96, "volume": 107218.0}, {"date": "2025-06-09", "close": 4.12, "volume": 140380.0}, {"date": "2025-06-10", "close": 4.19, "volume": 327178.0}, {"date": "2025-06-11", "close": 3.72, "volume": 277793.0}, {"date": "2025-06-12", "close": 3.67, "volume": 94297.0}, {"date": "2025-06-13", "close": 3.57, "volume": 87404.0}, {"date": "2025-06-16", "close": 3.6, "volume": 228997.0}, {"date": "2025-06-17", "close": 3.49, "volume": 117734.0}, {"date": "2025-06-18", "close": 3.42, "volume": 140829.0}, {"date": "2025-06-20", "close": 3.24, "volume": 187242.0}, {"date": "2025-06-23", "close": 3.26, "volume": 98607.0}, {"date": "2025-06-24", "close": 3.28, "volume": 83570.0}, {"date": "2025-06-25", "close": 3.27, "volume": 48202.0}, {"date": "2025-06-26", "close": 3.36, "volume": 87486.0}, {"date": "2025-06-27", "close": 3.29, "volume": 79513.0}, {"date": "2025-06-30", "close": 3.32, "volume": 75176.0}, {"date": "2025-07-01", "close": 3.27, "volume": 234195.0}, {"date": "2025-07-02", "close": 3.37, "volume": 240017.0}, {"date": "2025-07-03", "close": 3.29, "volume": 119148.0}, {"date": "2025-07-07", "close": 3.39, "volume": 123389.0}, {"date": "2025-07-08", "close": 3.48, "volume": 204882.0}, {"date": "2025-07-09", "close": 3.43, "volume": 138235.0}, {"date": "2025-07-10", "close": 3.41, "volume": 85799.0}, {"date": "2025-07-11", "close": 3.32, "volume": 82415.0}, {"date": "2025-07-14", "close": 3.19, "volume": 120499.0}, {"date": "2025-07-15", "close": 3.1, "volume": 107316.0}, {"date": "2025-07-16", "close": 3.04, "volume": 158986.0}, {"date": "2025-07-17", "close": 3.12, "volume": 144850.0}, {"date": "2025-07-18", "close": 3.31, "volume": 142093.0}, {"date": "2025-07-21", "close": 3.41, "volume": 313172.0}, {"date": "2025-07-22", "close": 3.51, "volume": 138755.0}, {"date": "2025-07-23", "close": 3.76, "volume": 298742.0}, {"date": "2025-07-24", "close": 3.98, "volume": 312480.0}, {"date": "2025-07-25", "close": 3.77, "volume": 156486.0}, {"date": "2025-07-28", "close": 3.55, "volume": 114926.0}, {"date": "2025-07-29", "close": 3.22, "volume": 332739.0}, {"date": "2025-07-30", "close": 3.16, "volume": 162233.0}, {"date": "2025-07-31", "close": 3.12, "volume": 133531.0}, {"date": "2025-08-01", "close": 3.24, "volume": 273424.0}, {"date": "2025-08-04", "close": 3.2, "volume": 110749.0}, {"date": "2025-08-05", "close": 3.16, "volume": 170238.0}, {"date": "2025-08-06", "close": 3.22, "volume": 77590.0}, {"date": "2025-08-07", "close": 3.11, "volume": 150207.0}, {"date": "2025-08-08", "close": 3.06, "volume": 143475.0}, {"date": "2025-08-11", "close": 3.03, "volume": 149913.0}, {"date": "2025-08-12", "close": 3.13, "volume": 175944.0}, {"date": "2025-08-13", "close": 3.21, "volume": 431204.0}, {"date": "2025-08-14", "close": 3.1, "volume": 104264.0}, {"date": "2025-08-15", "close": 2.96, "volume": 99568.0}, {"date": "2025-08-18", "close": 3.05, "volume": 84774.0}, {"date": "2025-08-19", "close": 3.03, "volume": 54980.0}, {"date": "2025-08-20", "close": 3.12, "volume": 70991.0}, {"date": "2025-08-21", "close": 3.09, "volume": 49111.0}, {"date": "2025-08-22", "close": 3.14, "volume": 90602.0}, {"date": "2025-08-25", "close": 3.16, "volume": 128432.0}, {"date": "2025-08-26", "close": 3.05, "volume": 57825.0}, {"date": "2025-08-27", "close": 3.16, "volume": 62590.0}, {"date": "2025-08-28", "close": 3.1, "volume": 118209.0}, {"date": "2025-08-29", "close": 3.07, "volume": 43004.0}, {"date": "2025-09-02", "close": 3.02, "volume": 62936.0}, {"date": "2025-09-03", "close": 3.03, "volume": 39563.0}, {"date": "2025-09-04", "close": 3.04, "volume": 72879.0}, {"date": "2025-09-05", "close": 3.05, "volume": 86441.0}, {"date": "2025-09-08", "close": 2.85, "volume": 223649.0}, {"date": "2025-09-09", "close": 2.84, "volume": 148097.0}, {"date": "2025-09-10", "close": 2.73, "volume": 140923.0}, {"date": "2025-09-11", "close": 2.83, "volume": 86968.0}, {"date": "2025-09-12", "close": 2.8, "volume": 122358.0}, {"date": "2025-09-15", "close": 2.81, "volume": 126351.0}, {"date": "2025-09-16", "close": 2.82, "volume": 70810.0}, {"date": "2025-09-17", "close": 2.78, "volume": 101649.0}, {"date": "2025-09-18", "close": 2.8, "volume": 77644.0}, {"date": "2025-09-19", "close": 2.73, "volume": 199062.0}, {"date": "2025-09-22", "close": 2.63, "volume": 184825.0}, {"date": "2025-09-23", "close": 2.66, "volume": 62725.0}, {"date": "2025-09-24", "close": 2.64, "volume": 75961.0}, {"date": "2025-09-25", "close": 2.65, "volume": 87381.0}, {"date": "2025-09-26", "close": 2.65, "volume": 231701.0}, {"date": "2025-09-29", "close": 2.51, "volume": 212091.0}, {"date": "2025-09-30", "close": 2.51, "volume": 101374.0}, {"date": "2025-10-01", "close": 2.45, "volume": 72281.0}, {"date": "2025-10-02", "close": 2.6, "volume": 112116.0}, {"date": "2025-10-03", "close": 2.62, "volume": 87738.0}, {"date": "2025-10-06", "close": 2.55, "volume": 72026.0}, {"date": "2025-10-07", "close": 2.54, "volume": 57601.0}, {"date": "2025-10-08", "close": 2.57, "volume": 45391.0}, {"date": "2025-10-09", "close": 2.54, "volume": 31087.0}, {"date": "2025-10-10", "close": 2.42, "volume": 101934.0}, {"date": "2025-10-13", "close": 2.49, "volume": 58855.0}, {"date": "2025-10-14", "close": 2.56, "volume": 81682.0}, {"date": "2025-10-15", "close": 2.57, "volume": 118038.0}, {"date": "2025-10-16", "close": 2.54, "volume": 89466.0}, {"date": "2025-10-17", "close": 2.51, "volume": 48863.0}, {"date": "2025-10-20", "close": 2.51, "volume": 74416.0}, {"date": "2025-10-21", "close": 2.65, "volume": 114301.0}, {"date": "2025-10-22", "close": 2.9, "volume": 450957.0}, {"date": "2025-10-23", "close": 2.75, "volume": 184285.0}, {"date": "2025-10-24", "close": 2.74, "volume": 90233.0}, {"date": "2025-10-27", "close": 2.66, "volume": 52176.0}, {"date": "2025-10-28", "close": 2.57, "volume": 83771.0}, {"date": "2025-10-29", "close": 2.59, "volume": 80861.0}, {"date": "2025-10-30", "close": 2.52, "volume": 81770.0}, {"date": "2025-10-31", "close": 2.57, "volume": 122719.0}, {"date": "2025-11-03", "close": 2.44, "volume": 114736.0}, {"date": "2025-11-04", "close": 2.47, "volume": 120178.0}, {"date": "2025-11-05", "close": 2.51, "volume": 111457.0}, {"date": "2025-11-06", "close": 2.45, "volume": 115908.0}, {"date": "2025-11-07", "close": 2.58, "volume": 249122.0}, {"date": "2025-11-10", "close": 2.61, "volume": 121739.0}, {"date": "2025-11-11", "close": 2.69, "volume": 63344.0}, {"date": "2025-11-12", "close": 2.9, "volume": 170994.0}, {"date": "2025-11-13", "close": 1.955, "volume": 872849.0}, {"date": "2025-11-14", "close": 2.0, "volume": 254228.0}, {"date": "2025-11-17", "close": 1.96, "volume": 274238.0}, {"date": "2025-11-18", "close": 1.86, "volume": 135012.0}, {"date": "2025-11-19", "close": 1.68, "volume": 329618.0}, {"date": "2025-11-20", "close": 1.605, "volume": 262598.0}, {"date": "2025-11-21", "close": 1.61, "volume": 166604.0}, {"date": "2025-11-24", "close": 1.64, "volume": 170016.0}, {"date": "2025-11-25", "close": 1.63, "volume": 169205.0}, {"date": "2025-11-26", "close": 1.77, "volume": 343558.0}, {"date": "2025-11-28", "close": 1.75, "volume": 106464.0}, {"date": "2025-12-01", "close": 1.74, "volume": 112847.0}, {"date": "2025-12-02", "close": 1.73, "volume": 122454.0}, {"date": "2025-12-03", "close": 1.76, "volume": 181430.0}, {"date": "2025-12-04", "close": 1.73, "volume": 175909.0}, {"date": "2025-12-05", "close": 1.65, "volume": 218310.0}, {"date": "2025-12-08", "close": 1.6, "volume": 240384.0}, {"date": "2025-12-09", "close": 1.61, "volume": 242480.0}, {"date": "2025-12-10", "close": 1.77, "volume": 110382.0}, {"date": "2025-12-11", "close": 2.98, "volume": 131268900.0}, {"date": "2025-12-12", "close": 2.94, "volume": 4472473.0}, {"date": "2025-12-15", "close": 2.87, "volume": 1099803.0}, {"date": "2025-12-16", "close": 3.9, "volume": 12237270.0}, {"date": "2025-12-17", "close": 3.7, "volume": 1603756.0}, {"date": "2025-12-18", "close": 3.65, "volume": 329840.0}, {"date": "2025-12-19", "close": 3.6, "volume": 488848.0}, {"date": "2025-12-22", "close": 3.5, "volume": 442274.0}, {"date": "2025-12-23", "close": 3.42, "volume": 216440.0}, {"date": "2025-12-24", "close": 3.55, "volume": 266815.0}, {"date": "2025-12-26", "close": 3.47, "volume": 119888.0}, {"date": "2025-12-29", "close": 3.39, "volume": 218105.0}, {"date": "2025-12-30", "close": 3.25, "volume": 435456.0}, {"date": "2025-12-31", "close": 3.2, "volume": 172449.0}, {"date": "2026-01-02", "close": 3.3, "volume": 173432.0}, {"date": "2026-01-05", "close": 3.29, "volume": 226136.0}, {"date": "2026-01-06", "close": 3.57, "volume": 644465.0}, {"date": "2026-01-07", "close": 3.37, "volume": 373614.0}, {"date": "2026-01-08", "close": 3.32, "volume": 295738.0}, {"date": "2026-01-09", "close": 3.32, "volume": 287081.0}, {"date": "2026-01-12", "close": 3.37, "volume": 190341.0}, {"date": "2026-01-13", "close": 3.43, "volume": 260480.0}, {"date": "2026-01-14", "close": 3.49, "volume": 175036.0}, {"date": "2026-01-15", "close": 3.4, "volume": 231749.0}, {"date": "2026-01-16", "close": 3.35, "volume": 189989.0}, {"date": "2026-01-20", "close": 3.29, "volume": 125652.0}, {"date": "2026-01-21", "close": 3.38, "volume": 110276.0}, {"date": "2026-01-22", "close": 3.43, "volume": 138995.0}, {"date": "2026-01-23", "close": 3.32, "volume": 92557.0}, {"date": "2026-01-26", "close": 3.27, "volume": 160104.0}, {"date": "2026-01-27", "close": 3.24, "volume": 242158.0}, {"date": "2026-01-28", "close": 3.28, "volume": 70550.0}, {"date": "2026-01-29", "close": 3.23, "volume": 92397.0}, {"date": "2026-01-30", "close": 3.19, "volume": 91154.0}, {"date": "2026-02-02", "close": 3.07, "volume": 179949.0}, {"date": "2026-02-03", "close": 3.13, "volume": 97642.0}, {"date": "2026-02-04", "close": 3.09, "volume": 100360.0}, {"date": "2026-02-05", "close": 2.98, "volume": 165272.0}, {"date": "2026-02-06", "close": 2.88, "volume": 152167.0}, {"date": "2026-02-09", "close": 2.94, "volume": 320848.0}, {"date": "2026-02-10", "close": 2.82, "volume": 196692.0}, {"date": "2026-02-11", "close": 2.97, "volume": 360452.0}, {"date": "2026-02-12", "close": 2.93, "volume": 261553.0}, {"date": "2026-02-13", "close": 3.18, "volume": 186878.0}, {"date": "2026-02-17", "close": 3.05, "volume": 133059.0}, {"date": "2026-02-18", "close": 3.08, "volume": 170062.0}, {"date": "2026-02-19", "close": 3.01, "volume": 61916.0}, {"date": "2026-02-20", "close": 2.95, "volume": 67840.0}, {"date": "2026-02-23", "close": 2.88, "volume": 106509.0}, {"date": "2026-02-24", "close": 2.81, "volume": 64985.0}, {"date": "2026-02-25", "close": 2.78, "volume": 121034.0}, {"date": "2026-02-26", "close": 2.75, "volume": 57784.0}, {"date": "2026-02-27", "close": 2.74, "volume": 92772.0}, {"date": "2026-03-02", "close": 2.73, "volume": 72070.0}, {"date": "2026-03-03", "close": 2.73, "volume": 91289.0}, {"date": "2026-03-04", "close": 2.74, "volume": 140305.0}, {"date": "2026-03-05", "close": 2.61, "volume": 89266.0}, {"date": "2026-03-06", "close": 2.61, "volume": 103401.0}, {"date": "2026-03-09", "close": 2.59, "volume": 109420.0}, {"date": "2026-03-10", "close": 2.56, "volume": 121809.0}, {"date": "2026-03-11", "close": 2.49, "volume": 135725.0}, {"date": "2026-03-12", "close": 2.43, "volume": 69562.0}, {"date": "2026-03-13", "close": 2.46, "volume": 121444.0}, {"date": "2026-03-16", "close": 2.44, "volume": 59213.0}, {"date": "2026-03-17", "close": 2.55, "volume": 128369.0}, {"date": "2026-03-18", "close": 2.49, "volume": 79794.0}, {"date": "2026-03-19", "close": 2.48, "volume": 68621.0}, {"date": "2026-03-20", "close": 2.42, "volume": 90851.0}, {"date": "2026-03-23", "close": 2.3, "volume": 130337.0}, {"date": "2026-03-24", "close": 2.28, "volume": 55188.0}, {"date": "2026-03-25", "close": 2.33, "volume": 56465.0}, {"date": "2026-03-26", "close": 2.31, "volume": 71509.0}, {"date": "2026-03-27", "close": 2.23, "volume": 106284.0}, {"date": "2026-03-30", "close": 2.21, "volume": 60940.0}, {"date": "2026-03-31", "close": 2.28, "volume": 58879.0}, {"date": "2026-04-01", "close": 2.36, "volume": 62435.0}, {"date": "2026-04-02", "close": 2.29, "volume": 79332.0}, {"date": "2026-04-06", "close": 2.35, "volume": 109631.0}, {"date": "2026-04-07", "close": 2.32, "volume": 115844.0}, {"date": "2026-04-08", "close": 2.32, "volume": 117818.0}, {"date": "2026-04-09", "close": 2.31, "volume": 48617.0}, {"date": "2026-04-10", "close": 2.3, "volume": 35760.0}, {"date": "2026-04-13", "close": 2.3, "volume": 66100.0}, {"date": "2026-04-14", "close": 2.35, "volume": 54773.0}, {"date": "2026-04-15", "close": 2.35, "volume": 133596.0}, {"date": "2026-04-16", "close": 2.34, "volume": 67132.0}, {"date": "2026-04-17", "close": 2.33, "volume": 89253.0}, {"date": "2026-04-20", "close": 2.37, "volume": 167886.0}, {"date": "2026-04-21", "close": 2.3, "volume": 57646.0}, {"date": "2026-04-22", "close": 2.32, "volume": 108943.0}, {"date": "2026-04-23", "close": 2.23, "volume": 111851.0}, {"date": "2026-04-24", "close": 2.29, "volume": 48337.0}, {"date": "2026-04-27", "close": 2.3, "volume": 39135.0}, {"date": "2026-04-28", "close": 2.25, "volume": 52241.0}, {"date": "2026-04-29", "close": 2.26, "volume": 73625.0}, {"date": "2026-04-30", "close": 2.24, "volume": 79497.0}, {"date": "2026-05-01", "close": 2.3, "volume": 61301.0}, {"date": "2026-05-04", "close": 2.27, "volume": 43688.0}, {"date": "2026-05-05", "close": 2.37, "volume": 97407.0}, {"date": "2026-05-06", "close": 2.31, "volume": 40634.0}, {"date": "2026-05-07", "close": 2.3, "volume": 45145.0}, {"date": "2026-05-08", "close": 2.28, "volume": 59638.0}, {"date": "2026-05-11", "close": 2.26, "volume": 47300.0}, {"date": "2026-05-12", "close": 2.22, "volume": 40909.0}, {"date": "2026-05-13", "close": 2.26, "volume": 83186.0}, {"date": "2026-05-14", "close": 2.25, "volume": 56481.0}, {"date": "2026-05-15", "close": 2.23, "volume": 23804.0}, {"date": "2026-05-18", "close": 2.25, "volume": 85437.0}, {"date": "2026-05-19", "close": 2.21, "volume": 82332.0}, {"date": "2026-05-20", "close": 2.23, "volume": 85787.0}, {"date": "2026-05-21", "close": 2.17, "volume": 140120.0}, {"date": "2026-05-22", "close": 2.12, "volume": 105942.0}, {"date": "2026-05-26", "close": 2.23, "volume": 204181.0}, {"date": "2026-05-27", "close": 2.18, "volume": 86431.0}, {"date": "2026-05-28", "close": 2.2, "volume": 371035.0}, {"date": "2026-05-29", "close": 2.17, "volume": 136317.0}, {"date": "2026-06-01", "close": 2.17, "volume": 170489.0}, {"date": "2026-06-02", "close": 2.13, "volume": 382298.0}, {"date": "2026-06-03", "close": 1.78, "volume": 822614.0}, {"date": "2026-06-04", "close": 1.82, "volume": 192612.0}, {"date": "2026-06-05", "close": 1.68, "volume": 570924.0}, {"date": "2026-06-08", "close": 1.7, "volume": 122941.0}, {"date": "2026-06-09", "close": 1.71, "volume": 279111.0}, {"date": "2026-06-10", "close": 1.72, "volume": 138361.0}, {"date": "2026-06-11", "close": 1.84, "volume": 140611.0}, {"date": "2026-06-12", "close": 1.85, "volume": 30202.0}, {"date": "2026-06-15", "close": 1.83, "volume": 71801.0}, {"date": "2026-06-16", "close": 1.8, "volume": 61948.0}, {"date": "2026-06-17", "close": 1.8, "volume": 61593.0}, {"date": "2026-06-18", "close": 1.75, "volume": 104993.0}, {"date": "2026-06-22", "close": 1.81, "volume": 84860.0}, {"date": "2026-06-23", "close": 1.83, "volume": 16521.0}, {"date": "2026-06-24", "close": 1.79, "volume": 33038.0}, {"date": "2026-06-25", "close": 1.77, "volume": 40128.0}, {"date": "2026-06-26", "close": 1.76, "volume": 116499.0}, {"date": "2026-06-29", "close": 1.82, "volume": 27699490.0}, {"date": "2026-06-30", "close": 1.92, "volume": 4942042.0}, {"date": "2026-07-01", "close": 1.99, "volume": 598032.0}, {"date": "2026-07-02", "close": 1.98, "volume": 380644.0}, {"date": "2026-07-06", "close": 1.96, "volume": 216479.0}, {"date": "2026-07-07", "close": 1.92, "volume": 75296.0}, {"date": "2026-07-08", "close": 2.0, "volume": 282940.0}, {"date": "2026-07-09", "close": 1.96, "volume": 165758.0}, {"date": "2026-07-10", "close": 1.96, "volume": 100037.0}, {"date": "2026-07-13", "close": 1.91, "volume": 323754.0}, {"date": "2026-07-14", "close": 1.95, "volume": 218754.0}, {"date": "2026-07-15", "close": 2.0, "volume": 140723.0}, {"date": "2026-07-16", "close": 2.0, "volume": 60204.0}, {"date": "2026-07-17", "close": 1.97, "volume": 46610.0}, {"date": "2026-07-20", "close": 1.96, "volume": 27227.0}, {"date": "2026-07-21", "close": 1.99, "volume": 47299.0}, {"date": "2026-07-22", "close": 1.96, "volume": 32859.0}, {"date": "2026-07-23", "close": 2.05, "volume": 523646.0}, {"date": "2026-07-24", "close": 1.99, "volume": 103649.0}], "refreshing": true}