{"ticker": "REAX", "overview": {"cik": "2136387", "ticker": "REAX", "name": "Real REMAX Group Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "4/A", "date": "2026-10-02", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-24", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-110396", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002052698-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002026961-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009646", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002052698-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002026961-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002009371-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001919883-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-14", "title": "Form 4/A", "accession": "0001712525-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0002009371-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001919883-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0002026961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0002052698-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001712525-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002052698-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001426816-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002026961-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001096461-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002080498-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002009371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105169", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "REAX", "has_prices": true, "as_of": "2026-07-24", "last": 1.69, "prev_close": 1.67, "change": 0.020000000000000018, "change_pct": 0.011976047904191628, "session_volume": 3812326.0, "vwap_5": 1.8295732842600307, "vwap_20": 2.0203333444705094, "vwap_60": 1.9020071643664596, "vwap_250": 2.946919806908238, "high_52w": 4.27, "low_52w": 1.59, "avg_volume_20": 4532866.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002115094-26-000002", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Ken Pozek", "who_key": "Pozek Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000211509426000002/0002115094-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000950138-26-000030", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "David L. Liniger", "who_key": "Liniger David L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "10% owner files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000095013826000030/0000950138-26-000030-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "13DG-0001104659-26-110396", "src": "13DG", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "David L. Liniger", "who_key": "Liniger David L.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Liniger David L. takes a 15.3% activist stake in REAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1586489/0001104659-26-110396-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "0001104659-26-105169", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Erik Carlson", "who_key": "Carlson Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926105169/0001104659-26-105169-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0002080498-26-000003", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Ravi Jani", "who_key": "Jani Ravi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000208049826000003/0002080498-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001104659-26-105168", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Erik Carlson", "who_key": "Carlson Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926105168/0001104659-26-105168-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001104659-26-105167", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "C. Cathleen Raffaeli", "who_key": "RAFFAELI C CATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926105167/0001104659-26-105167-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001104659-26-105166", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Leah R. Jenkins", "who_key": "Jenkins Leah R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926105166/0001104659-26-105166-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001104659-26-105165", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Norman K. Jenkins", "who_key": "Jenkins Norman K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926105165/0001104659-26-105165-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001104659-26-100429", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Norman K. Jenkins", "who_key": "Jenkins Norman K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926100429/0001104659-26-100429-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001104659-26-100427", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Erik Carlson", "who_key": "Carlson Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926100427/0001104659-26-100427-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001104659-26-100428", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "Leah R. Jenkins", "who_key": "Jenkins Leah R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926100428/0001104659-26-100428-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001104659-26-100425", "src": "INSIDERS", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "C. Cathleen Raffaeli", "who_key": "RAFFAELI C CATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on REAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136387/000110465926100425/0001104659-26-100425-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-110396", "src": "13DG", "ticker": "REAX", "cik": "2136387", "company": "Real REMAX Group Inc.", "company_raw": "Real REMAX Group Inc.", "who": "David L. Liniger", "who_key": "Liniger David L.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Liniger David L. takes a 15.3% activist stake in REAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1586489/0001104659-26-110396-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}], "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": "The Real Brokerage, Inc. - Common Shares", "new_value": "Real Brokerage Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001862461", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001862461", "applied": 1, "detected_at": "2026-10-27T10:10:09.091219"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-10-02", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-24", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-110396", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002052698-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002026961-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009646", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000950138-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002052698-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002026961-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0002009371-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001919883-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-14", "title": "Form 4/A", "accession": "0001712525-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0002009371-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001919883-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0002026961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0002052698-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001712525-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002052698-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001426816-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002026961-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001096461-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002080498-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002009371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105169", "price_sensitive": false}], "performance": {"ticker": "REAX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1.8291, "volume": 203477.0}, {"date": "2021-07-28", "close": 1.81, "volume": 72658.0}, {"date": "2021-07-29", "close": 1.82, "volume": 93878.0}, {"date": "2021-07-30", "close": 1.8, "volume": 69806.0}, {"date": "2021-08-02", "close": 1.77, "volume": 78179.0}, {"date": "2021-08-03", "close": 1.7101, "volume": 106029.0}, {"date": "2021-08-04", "close": 1.78, "volume": 135537.0}, {"date": "2021-08-05", "close": 1.8, "volume": 88716.0}, {"date": "2021-08-06", "close": 1.8999, "volume": 165422.0}, {"date": "2021-08-09", "close": 1.97, "volume": 97546.0}, {"date": "2021-08-10", "close": 2.01, "volume": 153969.0}, {"date": "2021-08-11", "close": 2.11, "volume": 150110.0}, {"date": "2021-08-12", "close": 2.02, "volume": 132366.0}, {"date": "2021-08-13", "close": 2.04, "volume": 92551.0}, {"date": "2021-08-16", "close": 1.9001, "volume": 153416.0}, {"date": "2021-08-17", "close": 1.82, "volume": 82002.0}, {"date": "2021-08-18", "close": 1.88, "volume": 115488.0}, {"date": "2021-08-19", "close": 1.942, "volume": 100608.0}, {"date": "2021-08-20", "close": 1.88, "volume": 64245.0}, {"date": "2021-08-23", "close": 1.93, "volume": 115211.0}, {"date": "2021-08-24", "close": 1.93, "volume": 96493.0}, {"date": "2021-08-25", "close": 1.98, "volume": 67994.0}, {"date": "2021-08-26", "close": 1.93, "volume": 80068.0}, {"date": "2021-08-27", "close": 1.93, "volume": 136049.0}, {"date": "2021-08-30", "close": 1.915, "volume": 101591.0}, {"date": "2021-08-31", "close": 1.94, "volume": 103652.0}, {"date": "2021-09-01", "close": 1.95, "volume": 76628.0}, {"date": "2021-09-02", "close": 1.95, "volume": 43980.0}, {"date": "2021-09-03", "close": 1.93, "volume": 64496.0}, {"date": "2021-09-07", "close": 1.96, "volume": 106255.0}, {"date": "2021-09-08", "close": 1.96, "volume": 95124.0}, {"date": "2021-09-09", "close": 1.92, "volume": 182245.0}, {"date": "2021-09-10", "close": 1.92, "volume": 74491.0}, {"date": "2021-09-13", "close": 1.92, "volume": 152377.0}, {"date": "2021-09-14", "close": 1.9, "volume": 89001.0}, {"date": "2021-09-15", "close": 1.885, "volume": 31270.0}, {"date": "2021-09-16", "close": 1.85, "volume": 46655.0}, {"date": "2021-09-17", "close": 1.87, "volume": 27735.0}, {"date": "2021-09-20", "close": 1.84, "volume": 111021.0}, {"date": "2021-09-21", "close": 1.84, "volume": 46105.0}, {"date": "2021-09-22", "close": 1.81, "volume": 68408.0}, {"date": "2021-09-23", "close": 1.865, "volume": 81621.0}, {"date": "2021-09-24", "close": 1.86, "volume": 23595.0}, {"date": "2021-09-27", "close": 1.87, "volume": 65402.0}, {"date": "2021-09-28", "close": 1.83, "volume": 92833.0}, {"date": "2021-09-29", "close": 1.82, "volume": 157461.0}, {"date": "2021-09-30", "close": 1.86, "volume": 82698.0}, {"date": "2021-10-01", "close": 1.86, "volume": 67571.0}, {"date": "2021-10-04", "close": 1.83, "volume": 46381.0}, {"date": "2021-10-05", "close": 1.84, "volume": 58807.0}, {"date": "2021-10-06", "close": 1.85, "volume": 53695.0}, {"date": "2021-10-07", "close": 1.82, "volume": 56972.0}, {"date": "2021-10-08", "close": 1.81, "volume": 85882.0}, {"date": "2021-10-11", "close": 1.86, "volume": 83394.0}, {"date": "2021-10-12", "close": 1.86, "volume": 209898.0}, {"date": "2021-10-13", "close": 1.82, "volume": 110967.0}, {"date": "2021-10-14", "close": 1.8306, "volume": 101398.0}, {"date": "2021-10-15", "close": 1.82, "volume": 105812.0}, {"date": "2021-10-18", "close": 1.85, "volume": 226500.0}, {"date": "2021-10-19", "close": 1.89, "volume": 148523.0}, {"date": "2021-10-20", "close": 1.9, "volume": 137883.0}, {"date": "2021-10-21", "close": 1.92, "volume": 229709.0}, {"date": "2021-10-22", "close": 1.89, "volume": 145329.0}, {"date": "2021-10-25", "close": 1.93, "volume": 141694.0}, {"date": "2021-10-26", "close": 1.92, "volume": 115599.0}, {"date": "2021-10-27", "close": 1.95, "volume": 214889.0}, {"date": "2021-10-28", "close": 1.94, "volume": 220642.0}, {"date": "2021-10-29", "close": 1.9789, "volume": 135346.0}, {"date": "2021-11-01", "close": 2.17, "volume": 353695.0}, {"date": "2021-11-02", "close": 2.11, "volume": 305763.0}, {"date": "2021-11-03", "close": 2.15, "volume": 309421.0}, {"date": "2021-11-04", "close": 2.16, "volume": 164849.0}, {"date": "2021-11-05", "close": 2.21, "volume": 96033.0}, {"date": "2021-11-08", "close": 2.24, "volume": 430648.0}, {"date": "2021-11-09", "close": 2.33, "volume": 234079.0}, {"date": "2021-11-10", "close": 2.47, "volume": 238736.0}, {"date": "2021-11-11", "close": 2.94, "volume": 760924.0}, {"date": "2021-11-12", "close": 2.85, "volume": 610055.0}, {"date": "2021-11-15", "close": 3.24, "volume": 810757.0}, {"date": "2021-11-16", "close": 3.395, "volume": 960991.0}, {"date": "2021-11-17", "close": 3.45, "volume": 511218.0}, {"date": "2021-11-18", "close": 3.4, "volume": 424022.0}, {"date": "2021-11-19", "close": 3.4, "volume": 304259.0}, {"date": "2021-11-22", "close": 3.45, "volume": 265040.0}, {"date": "2021-11-23", "close": 3.5, "volume": 206926.0}, {"date": "2021-11-24", "close": 3.63, "volume": 490496.0}, {"date": "2021-11-26", "close": 3.75, "volume": 267041.0}, {"date": "2021-11-29", "close": 3.77, "volume": 594443.0}, {"date": "2021-11-30", "close": 3.76, "volume": 195803.0}, {"date": "2021-12-01", "close": 3.68, "volume": 365444.0}, {"date": "2021-12-02", "close": 3.58, "volume": 489716.0}, {"date": "2021-12-03", "close": 3.65, "volume": 152566.0}, {"date": "2021-12-06", "close": 3.47, "volume": 241439.0}, {"date": "2021-12-07", "close": 3.73, "volume": 242040.0}, {"date": "2021-12-08", "close": 3.78, "volume": 185042.0}, {"date": "2021-12-09", "close": 3.5, "volume": 420321.0}, {"date": "2021-12-10", "close": 3.53, "volume": 340699.0}, {"date": "2021-12-13", "close": 3.48, "volume": 128847.0}, {"date": "2021-12-14", "close": 3.56, "volume": 72753.0}, {"date": "2021-12-15", "close": 3.58, "volume": 135219.0}, {"date": "2021-12-16", "close": 3.61, "volume": 220114.0}, {"date": "2021-12-17", "close": 3.71, "volume": 210944.0}, {"date": "2021-12-20", "close": 3.76, "volume": 292831.0}, {"date": "2021-12-21", "close": 3.64, "volume": 241700.0}, {"date": "2021-12-22", "close": 3.66, "volume": 72190.0}, {"date": "2021-12-23", "close": 4.12, "volume": 135990.0}, {"date": "2021-12-27", "close": 4.12, "volume": 634391.0}, {"date": "2021-12-28", "close": 3.91, "volume": 410259.0}, {"date": "2021-12-29", "close": 3.75, "volume": 268397.0}, {"date": "2021-12-30", "close": 3.83, "volume": 274461.0}, {"date": "2021-12-31", "close": 3.69, "volume": 207609.0}, {"date": "2022-01-03", "close": 3.9, "volume": 147989.0}, {"date": "2022-01-04", "close": 3.68, "volume": 250581.0}, {"date": "2022-01-05", "close": 3.36, "volume": 638837.0}, {"date": "2022-01-06", "close": 3.06, "volume": 516851.0}, {"date": "2022-01-07", "close": 3.1, "volume": 203978.0}, {"date": "2022-01-10", "close": 3.08, "volume": 268986.0}, {"date": "2022-01-11", "close": 3.1, "volume": 241921.0}, {"date": "2022-01-12", "close": 3.16, "volume": 124976.0}, {"date": "2022-01-13", "close": 3.16, "volume": 101687.0}, {"date": "2022-01-14", "close": 2.98, "volume": 199909.0}, {"date": "2022-01-18", "close": 2.9, "volume": 185601.0}, {"date": "2022-01-19", "close": 2.88, "volume": 132673.0}, {"date": "2022-01-20", "close": 2.75, "volume": 146085.0}, {"date": "2022-01-21", "close": 2.29, "volume": 665893.0}, {"date": "2022-01-24", "close": 2.22, "volume": 617999.0}, {"date": "2022-01-25", "close": 2.45, "volume": 316737.0}, {"date": "2022-01-26", "close": 2.61, "volume": 540583.0}, {"date": "2022-01-27", "close": 2.54, "volume": 125725.0}, {"date": "2022-01-28", "close": 2.63, "volume": 108713.0}, {"date": "2022-01-31", "close": 2.65, "volume": 237288.0}, {"date": "2022-02-01", "close": 2.585, "volume": 106004.0}, {"date": "2022-02-02", "close": 2.51, "volume": 72083.0}, {"date": "2022-02-03", "close": 2.49, "volume": 86227.0}, {"date": "2022-02-04", "close": 2.52, "volume": 101110.0}, {"date": "2022-02-07", "close": 2.53, "volume": 73148.0}, {"date": "2022-02-08", "close": 2.56, "volume": 47316.0}, {"date": "2022-02-09", "close": 2.59, "volume": 88931.0}, {"date": "2022-02-10", "close": 2.56, "volume": 101969.0}, {"date": "2022-02-11", "close": 2.55, "volume": 65505.0}, {"date": "2022-02-14", "close": 2.6, "volume": 75671.0}, {"date": "2022-02-15", "close": 2.64, "volume": 164159.0}, {"date": "2022-02-16", "close": 2.52, "volume": 78249.0}, {"date": "2022-02-17", "close": 2.59, "volume": 80684.0}, {"date": "2022-02-18", "close": 2.53, "volume": 67614.0}, {"date": "2022-02-22", "close": 2.44, "volume": 212390.0}, {"date": "2022-02-23", "close": 2.25, "volume": 148304.0}, {"date": "2022-02-24", "close": 2.41, "volume": 145501.0}, {"date": "2022-02-25", "close": 2.31, "volume": 54009.0}, {"date": "2022-02-28", "close": 2.26, "volume": 77835.0}, {"date": "2022-03-01", "close": 2.34, "volume": 107221.0}, {"date": "2022-03-02", "close": 2.41, "volume": 110973.0}, {"date": "2022-03-03", "close": 2.425, "volume": 67107.0}, {"date": "2022-03-04", "close": 2.38, "volume": 35671.0}, {"date": "2022-03-07", "close": 2.26, "volume": 110934.0}, {"date": "2022-03-08", "close": 2.12, "volume": 195574.0}, {"date": "2022-03-09", "close": 2.26, "volume": 87170.0}, {"date": "2022-03-10", "close": 2.38, "volume": 60875.0}, {"date": "2022-03-11", "close": 2.33, "volume": 143421.0}, {"date": "2022-03-14", "close": 2.29, "volume": 84404.0}, {"date": "2022-03-15", "close": 2.43, "volume": 93958.0}, {"date": "2022-03-16", "close": 2.42, "volume": 70378.0}, {"date": "2022-03-17", "close": 2.42, "volume": 110664.0}, {"date": "2022-03-18", "close": 2.45, "volume": 86822.0}, {"date": "2022-03-21", "close": 2.39, "volume": 173523.0}, {"date": "2022-03-22", "close": 2.34, "volume": 57157.0}, {"date": "2022-03-23", "close": 2.31, "volume": 53632.0}, {"date": "2022-03-24", "close": 2.31, "volume": 18011.0}, {"date": "2022-03-25", "close": 2.27, "volume": 47578.0}, {"date": "2022-03-28", "close": 2.2, "volume": 66554.0}, {"date": "2022-03-29", "close": 2.28, "volume": 44333.0}, {"date": "2022-03-30", "close": 2.28, "volume": 74079.0}, {"date": "2022-03-31", "close": 2.27, "volume": 28552.0}, {"date": "2022-04-01", "close": 2.36, "volume": 64815.0}, {"date": "2022-04-04", "close": 2.39, "volume": 95552.0}, {"date": "2022-04-05", "close": 2.34, "volume": 89733.0}, {"date": "2022-04-06", "close": 2.33, "volume": 76869.0}, {"date": "2022-04-07", "close": 2.195, "volume": 47771.0}, {"date": "2022-04-08", "close": 2.24, "volume": 59466.0}, {"date": "2022-04-11", "close": 2.19, "volume": 50601.0}, {"date": "2022-04-12", "close": 2.26, "volume": 35606.0}, {"date": "2022-04-13", "close": 2.27, "volume": 44165.0}, {"date": "2022-04-14", "close": 2.27, "volume": 44592.0}, {"date": "2022-04-18", "close": 2.09, "volume": 96413.0}, {"date": "2022-04-19", "close": 2.1, "volume": 22546.0}, {"date": "2022-04-20", "close": 2.085, "volume": 39412.0}, {"date": "2022-04-21", "close": 1.97, "volume": 131977.0}, {"date": "2022-04-22", "close": 1.95, "volume": 135599.0}, {"date": "2022-04-25", "close": 1.96, "volume": 80851.0}, {"date": "2022-04-26", "close": 1.94, "volume": 42178.0}, {"date": "2022-04-27", "close": 1.95, "volume": 43702.0}, {"date": "2022-04-28", "close": 1.95, "volume": 56158.0}, {"date": "2022-04-29", "close": 1.91, "volume": 63094.0}, {"date": "2022-05-02", "close": 1.82, "volume": 183278.0}, {"date": "2022-05-03", "close": 1.6, "volume": 285050.0}, {"date": "2022-05-04", "close": 1.68, "volume": 92687.0}, {"date": "2022-05-05", "close": 1.81, "volume": 99878.0}, {"date": "2022-05-06", "close": 1.85, "volume": 149523.0}, {"date": "2022-05-09", "close": 1.87, "volume": 95297.0}, {"date": "2022-05-10", "close": 1.84, "volume": 40343.0}, {"date": "2022-05-11", "close": 1.77, "volume": 117505.0}, {"date": "2022-05-12", "close": 1.67, "volume": 55004.0}, {"date": "2022-05-13", "close": 1.72, "volume": 56709.0}, {"date": "2022-05-16", "close": 1.66, "volume": 26441.0}, {"date": "2022-05-17", "close": 1.66, "volume": 16332.0}, {"date": "2022-05-18", "close": 1.6384, "volume": 61103.0}, {"date": "2022-05-19", "close": 1.58, "volume": 21564.0}, {"date": "2022-05-20", "close": 1.58, "volume": 51243.0}, {"date": "2022-05-23", "close": 1.63, "volume": 52809.0}, {"date": "2022-05-24", "close": 1.5, "volume": 55454.0}, {"date": "2022-05-25", "close": 1.44, "volume": 91206.0}, {"date": "2022-05-26", "close": 1.46, "volume": 95371.0}, {"date": "2022-05-27", "close": 1.52, "volume": 44012.0}, {"date": "2022-05-31", "close": 1.49, "volume": 59415.0}, {"date": "2022-06-01", "close": 1.485, "volume": 30227.0}, {"date": "2022-06-02", "close": 1.48, "volume": 90507.0}, {"date": "2022-06-03", "close": 1.44, "volume": 54271.0}, {"date": "2022-06-06", "close": 1.44, "volume": 66003.0}, {"date": "2022-06-07", "close": 1.41, "volume": 48342.0}, {"date": "2022-06-08", "close": 1.38, "volume": 50419.0}, {"date": "2022-06-09", "close": 1.35, "volume": 55284.0}, {"date": "2022-06-10", "close": 1.27, "volume": 83590.0}, {"date": "2022-06-13", "close": 1.1868, "volume": 194285.0}, {"date": "2022-06-14", "close": 1.04, "volume": 155405.0}, {"date": "2022-06-15", "close": 1.17, "volume": 96747.0}, {"date": "2022-06-16", "close": 1.22, "volume": 61340.0}, {"date": "2022-06-17", "close": 1.14, "volume": 49641.0}, {"date": "2022-06-21", "close": 1.13, "volume": 54857.0}, {"date": "2022-06-22", "close": 1.16, "volume": 25991.0}, {"date": "2022-06-23", "close": 1.18, "volume": 69078.0}, {"date": "2022-06-24", "close": 1.23, "volume": 70073.0}, {"date": "2022-06-27", "close": 1.27, "volume": 48149.0}, {"date": "2022-06-28", "close": 1.5, "volume": 95435.0}, {"date": "2022-06-29", "close": 1.56, "volume": 50365.0}, {"date": "2022-06-30", "close": 1.52, "volume": 81922.0}, {"date": "2022-07-01", "close": 1.7, "volume": 100606.0}, {"date": "2022-07-05", "close": 1.59, "volume": 81418.0}, {"date": "2022-07-06", "close": 1.53, "volume": 45224.0}, {"date": "2022-07-07", "close": 1.65, "volume": 95825.0}, {"date": "2022-07-08", "close": 1.62, "volume": 44804.0}, {"date": "2022-07-11", "close": 1.56, "volume": 37962.0}, {"date": "2022-07-12", "close": 1.56, "volume": 25541.0}, {"date": "2022-07-13", "close": 1.52, "volume": 12441.0}, {"date": "2022-07-14", "close": 1.51, "volume": 22450.0}, {"date": "2022-07-15", "close": 1.5, "volume": 18936.0}, {"date": "2022-07-18", "close": 1.57, "volume": 18418.0}, {"date": "2022-07-19", "close": 1.56, "volume": 18596.0}, {"date": "2022-07-20", "close": 1.55, "volume": 6702.0}, {"date": "2022-07-21", "close": 1.5, "volume": 28372.0}, {"date": "2022-07-22", "close": 1.49, "volume": 50725.0}, {"date": "2022-07-25", "close": 1.48, "volume": 50997.0}, {"date": "2022-07-26", "close": 1.48, "volume": 23968.0}, {"date": "2022-07-27", "close": 1.46, "volume": 13239.0}, {"date": "2022-07-28", "close": 1.6, "volume": 22149.0}, {"date": "2022-07-29", "close": 1.535, "volume": 37170.0}, {"date": "2022-08-01", "close": 1.535, "volume": 43286.0}, {"date": "2022-08-02", "close": 1.49, "volume": 37811.0}, {"date": "2022-08-03", "close": 1.52, "volume": 30206.0}, {"date": "2022-08-04", "close": 1.52, "volume": 103763.0}, {"date": "2022-08-05", "close": 1.53, "volume": 87301.0}, {"date": "2022-08-08", "close": 1.64, "volume": 102308.0}, {"date": "2022-08-09", "close": 1.6, "volume": 41023.0}, {"date": "2022-08-10", "close": 1.82, "volume": 182925.0}, {"date": "2022-08-11", "close": 1.9, "volume": 337334.0}, {"date": "2022-08-12", "close": 1.93, "volume": 89593.0}, {"date": "2022-08-15", "close": 1.94, "volume": 98018.0}, {"date": "2022-08-16", "close": 1.85, "volume": 37955.0}, {"date": "2022-08-17", "close": 1.79, "volume": 46922.0}, {"date": "2022-08-18", "close": 1.86, "volume": 73611.0}, {"date": "2022-08-19", "close": 2.0, "volume": 110509.0}, {"date": "2022-08-22", "close": 1.96, "volume": 50416.0}, {"date": "2022-08-23", "close": 2.02, "volume": 56583.0}, {"date": "2022-08-24", "close": 2.0, "volume": 75551.0}, {"date": "2022-08-25", "close": 1.88, "volume": 58789.0}, {"date": "2022-08-26", "close": 1.87, "volume": 67409.0}, {"date": "2022-08-29", "close": 1.83, "volume": 17948.0}, {"date": "2022-08-30", "close": 1.77, "volume": 36484.0}, {"date": "2022-08-31", "close": 1.73, "volume": 107625.0}, {"date": "2022-09-01", "close": 1.73, "volume": 45842.0}, {"date": "2022-09-02", "close": 1.86, "volume": 105551.0}, {"date": "2022-09-06", "close": 1.9, "volume": 65778.0}, {"date": "2022-09-07", "close": 1.9, "volume": 33972.0}, {"date": "2022-09-08", "close": 1.88, "volume": 43161.0}, {"date": "2022-09-09", "close": 1.9, "volume": 45236.0}, {"date": "2022-09-12", "close": 1.86, "volume": 36805.0}, {"date": "2022-09-13", "close": 1.82, "volume": 49579.0}, {"date": "2022-09-14", "close": 1.87, "volume": 26938.0}, {"date": "2022-09-15", "close": 1.8, "volume": 39660.0}, {"date": "2022-09-16", "close": 1.81, "volume": 30901.0}, {"date": "2022-09-19", "close": 1.71, "volume": 53318.0}, {"date": "2022-09-20", "close": 1.63, "volume": 37746.0}, {"date": "2022-09-21", "close": 1.53, "volume": 64031.0}, {"date": "2022-09-22", "close": 1.46, "volume": 113669.0}, {"date": "2022-09-23", "close": 1.36, "volume": 100458.0}, {"date": "2022-09-26", "close": 1.38, "volume": 52146.0}, {"date": "2022-09-27", "close": 1.465, "volume": 61071.0}, {"date": "2022-09-28", "close": 1.56, "volume": 33114.0}, {"date": "2022-09-29", "close": 1.49, "volume": 30722.0}, {"date": "2022-09-30", "close": 1.44, "volume": 52379.0}, {"date": "2022-10-03", "close": 1.5, "volume": 47160.0}, {"date": "2022-10-04", "close": 1.56, "volume": 101728.0}, {"date": "2022-10-05", "close": 1.54, "volume": 32365.0}, {"date": "2022-10-06", "close": 1.56, "volume": 33006.0}, {"date": "2022-10-07", "close": 1.56, "volume": 54537.0}, {"date": "2022-10-10", "close": 1.52, "volume": 14343.0}, {"date": "2022-10-11", "close": 1.5, "volume": 16550.0}, {"date": "2022-10-12", "close": 1.54, "volume": 19004.0}, {"date": "2022-10-13", "close": 1.56, "volume": 16534.0}, {"date": "2022-10-14", "close": 1.53, "volume": 23936.0}, {"date": "2022-10-17", "close": 1.57, "volume": 27279.0}, {"date": "2022-10-18", "close": 1.55, "volume": 39546.0}, {"date": "2022-10-19", "close": 1.51, "volume": 24107.0}, {"date": "2022-10-20", "close": 1.5, "volume": 29936.0}, {"date": "2022-10-21", "close": 1.46, "volume": 34793.0}, {"date": "2022-10-24", "close": 1.36, "volume": 31187.0}, {"date": "2022-10-25", "close": 1.39, "volume": 29433.0}, {"date": "2022-10-26", "close": 1.48, "volume": 26330.0}, {"date": "2022-10-27", "close": 1.47, "volume": 29379.0}, {"date": "2022-10-28", "close": 1.49, "volume": 84533.0}, {"date": "2022-10-31", "close": 1.45, "volume": 25287.0}, {"date": "2022-11-01", "close": 1.48, "volume": 21127.0}, {"date": "2022-11-02", "close": 1.47, "volume": 33277.0}, {"date": "2022-11-03", "close": 1.47, "volume": 80170.0}, {"date": "2022-11-04", "close": 1.42, "volume": 64518.0}, {"date": "2022-11-07", "close": 1.48, "volume": 50579.0}, {"date": "2022-11-08", "close": 1.4, "volume": 88773.0}, {"date": "2022-11-09", "close": 1.31, "volume": 90005.0}, {"date": "2022-11-10", "close": 1.4, "volume": 81150.0}, {"date": "2022-11-11", "close": 1.35, "volume": 40839.0}, {"date": "2022-11-14", "close": 1.35, "volume": 66792.0}, {"date": "2022-11-15", "close": 1.39, "volume": 91287.0}, {"date": "2022-11-16", "close": 1.35, "volume": 41085.0}, {"date": "2022-11-17", "close": 1.32, "volume": 110881.0}, {"date": "2022-11-18", "close": 1.295, "volume": 69495.0}, {"date": "2022-11-21", "close": 1.3, "volume": 38984.0}, {"date": "2022-11-22", "close": 1.28, "volume": 49029.0}, {"date": "2022-11-23", "close": 1.29, "volume": 107076.0}, {"date": "2022-11-25", "close": 1.31, "volume": 11079.0}, {"date": "2022-11-28", "close": 1.27, "volume": 22435.0}, {"date": "2022-11-29", "close": 1.2515, "volume": 95508.0}, {"date": "2022-11-30", "close": 1.25, "volume": 126375.0}, {"date": "2022-12-01", "close": 1.24, "volume": 49653.0}, {"date": "2022-12-02", "close": 1.25, "volume": 58799.0}, {"date": "2022-12-05", "close": 1.26, "volume": 112271.0}, {"date": "2022-12-06", "close": 1.24, "volume": 27956.0}, {"date": "2022-12-07", "close": 1.29, "volume": 31775.0}, {"date": "2022-12-08", "close": 1.25, "volume": 48937.0}, {"date": "2022-12-09", "close": 1.24, "volume": 44534.0}, {"date": "2022-12-12", "close": 1.22, "volume": 145892.0}, {"date": "2022-12-13", "close": 1.24, "volume": 285423.0}, {"date": "2022-12-14", "close": 1.26, "volume": 55912.0}, {"date": "2022-12-15", "close": 1.2, "volume": 49613.0}, {"date": "2022-12-16", "close": 1.17, "volume": 112041.0}, {"date": "2022-12-19", "close": 1.25, "volume": 87805.0}, {"date": "2022-12-20", "close": 1.18, "volume": 29476.0}, {"date": "2022-12-21", "close": 1.13, "volume": 65803.0}, {"date": "2022-12-22", "close": 1.2, "volume": 132511.0}, {"date": "2022-12-23", "close": 1.15, "volume": 109557.0}, {"date": "2022-12-27", "close": 1.15, "volume": 105513.0}, {"date": "2022-12-28", "close": 1.12, "volume": 69209.0}, {"date": "2022-12-29", "close": 1.07, "volume": 100677.0}, {"date": "2022-12-30", "close": 1.05, "volume": 180394.0}, {"date": "2023-01-03", "close": 1.09, "volume": 203879.0}, {"date": "2023-01-04", "close": 1.18, "volume": 50890.0}, {"date": "2023-01-05", "close": 1.25, "volume": 61391.0}, {"date": "2023-01-06", "close": 1.24, "volume": 35684.0}, {"date": "2023-01-09", "close": 1.2, "volume": 76745.0}, {"date": "2023-01-10", "close": 1.28, "volume": 48529.0}, {"date": "2023-01-11", "close": 1.26, "volume": 29397.0}, {"date": "2023-01-12", "close": 1.29, "volume": 61247.0}, {"date": "2023-01-13", "close": 1.29, "volume": 22582.0}, {"date": "2023-01-17", "close": 1.3, "volume": 77953.0}, {"date": "2023-01-18", "close": 1.28, "volume": 17561.0}, {"date": "2023-01-19", "close": 1.28, "volume": 22280.0}, {"date": "2023-01-20", "close": 1.2801, "volume": 14624.0}, {"date": "2023-01-23", "close": 1.32, "volume": 61236.0}, {"date": "2023-01-24", "close": 1.36, "volume": 52901.0}, {"date": "2023-01-25", "close": 1.3, "volume": 52593.0}, {"date": "2023-01-26", "close": 1.35, "volume": 95078.0}, {"date": "2023-01-27", "close": 1.41, "volume": 72836.0}, {"date": "2023-01-30", "close": 1.38, "volume": 35267.0}, {"date": "2023-01-31", "close": 1.37, "volume": 33902.0}, {"date": "2023-02-01", "close": 1.32, "volume": 136051.0}, {"date": "2023-02-02", "close": 1.35, "volume": 32068.0}, {"date": "2023-02-03", "close": 1.36, "volume": 143771.0}, {"date": "2023-02-06", "close": 1.43, "volume": 106396.0}, {"date": "2023-02-07", "close": 1.39, "volume": 151399.0}, {"date": "2023-02-08", "close": 1.43, "volume": 50891.0}, {"date": "2023-02-09", "close": 1.42, "volume": 118965.0}, {"date": "2023-02-10", "close": 1.43, "volume": 9039.0}, {"date": "2023-02-13", "close": 1.43, "volume": 51634.0}, {"date": "2023-02-14", "close": 1.42, "volume": 14687.0}, {"date": "2023-02-15", "close": 1.405, "volume": 13430.0}, {"date": "2023-02-16", "close": 1.42, "volume": 59470.0}, {"date": "2023-02-17", "close": 1.4, "volume": 14519.0}, {"date": "2023-02-21", "close": 1.3, "volume": 36868.0}, {"date": "2023-02-22", "close": 1.27, "volume": 53310.0}, {"date": "2023-02-23", "close": 1.28, "volume": 32606.0}, {"date": "2023-02-24", "close": 1.23, "volume": 36247.0}, {"date": "2023-02-27", "close": 1.37, "volume": 23459.0}, {"date": "2023-02-28", "close": 1.39, "volume": 88770.0}, {"date": "2023-03-01", "close": 1.45, "volume": 71413.0}, {"date": "2023-03-02", "close": 1.34, "volume": 19993.0}, {"date": "2023-03-03", "close": 1.34, "volume": 60739.0}, {"date": "2023-03-06", "close": 1.38, "volume": 49403.0}, {"date": "2023-03-07", "close": 1.4, "volume": 38241.0}, {"date": "2023-03-08", "close": 1.39, "volume": 41698.0}, {"date": "2023-03-09", "close": 1.3, "volume": 42480.0}, {"date": "2023-03-10", "close": 1.38, "volume": 50025.0}, {"date": "2023-03-13", "close": 1.37, "volume": 147549.0}, {"date": "2023-03-14", "close": 1.3, "volume": 45649.0}, {"date": "2023-03-15", "close": 1.265, "volume": 82819.0}, {"date": "2023-03-16", "close": 1.31, "volume": 50880.0}, {"date": "2023-03-17", "close": 1.25, "volume": 37780.0}, {"date": "2023-03-20", "close": 1.2, "volume": 128224.0}, {"date": "2023-03-21", "close": 1.26, "volume": 87112.0}, {"date": "2023-03-22", "close": 1.23, "volume": 71634.0}, {"date": "2023-03-23", "close": 1.14, "volume": 126267.0}, {"date": "2023-03-24", "close": 1.18, "volume": 164559.0}, {"date": "2023-03-27", "close": 1.27, "volume": 69239.0}, {"date": "2023-03-28", "close": 1.22, "volume": 39097.0}, {"date": "2023-03-29", "close": 1.22, "volume": 54654.0}, {"date": "2023-03-30", "close": 1.21, "volume": 29177.0}, {"date": "2023-03-31", "close": 1.21, "volume": 59984.0}, {"date": "2023-04-03", "close": 1.17, "volume": 183692.0}, {"date": "2023-04-04", "close": 1.18, "volume": 95766.0}, {"date": "2023-04-05", "close": 1.2, "volume": 70743.0}, {"date": "2023-04-06", "close": 1.17, "volume": 62326.0}, {"date": "2023-04-10", "close": 1.19, "volume": 90665.0}, {"date": "2023-04-11", "close": 1.22, "volume": 61577.0}, {"date": "2023-04-12", "close": 1.27, "volume": 63389.0}, {"date": "2023-04-13", "close": 1.3, "volume": 91786.0}, {"date": "2023-04-14", "close": 1.32, "volume": 82412.0}, {"date": "2023-04-17", "close": 1.32, "volume": 57974.0}, {"date": "2023-04-18", "close": 1.24, "volume": 115368.0}, {"date": "2023-04-19", "close": 1.22, "volume": 45259.0}, {"date": "2023-04-20", "close": 1.19, "volume": 37242.0}, {"date": "2023-04-21", "close": 1.22, "volume": 59404.0}, {"date": "2023-04-24", "close": 1.2, "volume": 82529.0}, {"date": "2023-04-25", "close": 1.19, "volume": 26582.0}, {"date": "2023-04-26", "close": 1.2, "volume": 76652.0}, {"date": "2023-04-27", "close": 1.18, "volume": 112353.0}, {"date": "2023-04-28", "close": 1.19, "volume": 41616.0}, {"date": "2023-05-01", "close": 1.19, "volume": 53080.0}, {"date": "2023-05-02", "close": 1.2, "volume": 100212.0}, {"date": "2023-05-03", "close": 1.18, "volume": 98356.0}, {"date": "2023-05-04", "close": 1.19, "volume": 65895.0}, {"date": "2023-05-05", "close": 1.22, "volume": 125767.0}, {"date": "2023-05-08", "close": 1.19, "volume": 122378.0}, {"date": "2023-05-09", "close": 1.17, "volume": 36260.0}, {"date": "2023-05-10", "close": 1.22, "volume": 93461.0}, {"date": "2023-05-11", "close": 1.15, "volume": 292574.0}, {"date": "2023-05-12", "close": 1.22, "volume": 180304.0}, {"date": "2023-05-15", "close": 1.17, "volume": 240345.0}, {"date": "2023-05-16", "close": 1.2, "volume": 92454.0}, {"date": "2023-05-17", "close": 1.18, "volume": 37757.0}, {"date": "2023-05-18", "close": 1.18, "volume": 203455.0}, {"date": "2023-05-19", "close": 1.19, "volume": 211244.0}, {"date": "2023-05-22", "close": 1.13, "volume": 89967.0}, {"date": "2023-05-23", "close": 1.19, "volume": 151281.0}, {"date": "2023-05-24", "close": 1.2, "volume": 124076.0}, {"date": "2023-05-25", "close": 1.17, "volume": 31020.0}, {"date": "2023-05-26", "close": 1.3, "volume": 293633.0}, {"date": "2023-05-30", "close": 1.31, "volume": 113790.0}, {"date": "2023-05-31", "close": 1.28, "volume": 622480.0}, {"date": "2023-06-01", "close": 1.25, "volume": 45972.0}, {"date": "2023-06-02", "close": 1.27, "volume": 67663.0}, {"date": "2023-06-05", "close": 1.26, "volume": 88475.0}, {"date": "2023-06-06", "close": 1.32, "volume": 151889.0}, {"date": "2023-06-07", "close": 1.33, "volume": 111099.0}, {"date": "2023-06-08", "close": 1.41, "volume": 111727.0}, {"date": "2023-06-09", "close": 1.4, "volume": 97233.0}, {"date": "2023-06-12", "close": 1.33, "volume": 70465.0}, {"date": "2023-06-13", "close": 1.38, "volume": 69292.0}, {"date": "2023-06-14", "close": 1.42, "volume": 94815.0}, {"date": "2023-06-15", "close": 1.53, "volume": 530638.0}, {"date": "2023-06-16", "close": 1.72, "volume": 307411.0}, {"date": "2023-06-20", "close": 1.82, "volume": 332659.0}, {"date": "2023-06-21", "close": 1.84, "volume": 240893.0}, {"date": "2023-06-22", "close": 1.9, "volume": 112865.0}, {"date": "2023-06-23", "close": 1.74, "volume": 277444.0}, {"date": "2023-06-26", "close": 1.67, "volume": 149578.0}, {"date": "2023-06-27", "close": 1.73, "volume": 82095.0}, {"date": "2023-06-28", "close": 1.76, "volume": 109123.0}, {"date": "2023-06-29", "close": 1.89, "volume": 158328.0}, {"date": "2023-06-30", "close": 1.91, "volume": 177977.0}, {"date": "2023-07-03", "close": 1.9, "volume": 134208.0}, {"date": "2023-07-05", "close": 1.98, "volume": 108928.0}, {"date": "2023-07-06", "close": 1.91, "volume": 123611.0}, {"date": "2023-07-07", "close": 1.9, "volume": 127217.0}, {"date": "2023-07-10", "close": 1.87, "volume": 74471.0}, {"date": "2023-07-11", "close": 1.81, "volume": 210350.0}, {"date": "2023-07-12", "close": 1.84, "volume": 89371.0}, {"date": "2023-07-13", "close": 1.88, "volume": 78796.0}, {"date": "2023-07-14", "close": 1.75, "volume": 117009.0}, {"date": "2023-07-17", "close": 1.6, "volume": 246396.0}, {"date": "2023-07-18", "close": 1.78, "volume": 119707.0}, {"date": "2023-07-19", "close": 1.82, "volume": 91236.0}, {"date": "2023-07-20", "close": 1.71, "volume": 94300.0}, {"date": "2023-07-21", "close": 1.77, "volume": 91549.0}, {"date": "2023-07-24", "close": 1.79, "volume": 38075.0}, {"date": "2023-07-25", "close": 1.73, "volume": 102244.0}, {"date": "2023-07-26", "close": 1.73, "volume": 22508.0}, {"date": "2023-07-27", "close": 1.68, "volume": 69375.0}, {"date": "2023-07-28", "close": 1.69, "volume": 121607.0}, {"date": "2023-07-31", "close": 1.67, "volume": 56785.0}, {"date": "2023-08-01", "close": 1.64, "volume": 76453.0}, {"date": "2023-08-02", "close": 1.66, "volume": 32956.0}, {"date": "2023-08-03", "close": 1.63, "volume": 39433.0}, {"date": "2023-08-04", "close": 1.64, "volume": 30123.0}, {"date": "2023-08-07", "close": 1.61, "volume": 27495.0}, {"date": "2023-08-08", "close": 1.59, "volume": 49530.0}, {"date": "2023-08-09", "close": 1.83, "volume": 241317.0}, {"date": "2023-08-10", "close": 1.88, "volume": 270693.0}, {"date": "2023-08-11", "close": 1.78, "volume": 67694.0}, {"date": "2023-08-14", "close": 1.82, "volume": 127891.0}, {"date": "2023-08-15", "close": 1.8, "volume": 106627.0}, {"date": "2023-08-16", "close": 1.72, "volume": 118085.0}, {"date": "2023-08-17", "close": 1.61, "volume": 130743.0}, {"date": "2023-08-18", "close": 1.68, "volume": 164755.0}, {"date": "2023-08-21", "close": 1.75, "volume": 90635.0}, {"date": "2023-08-22", "close": 1.82, "volume": 89239.0}, {"date": "2023-08-23", "close": 1.85, "volume": 103370.0}, {"date": "2023-08-24", "close": 1.85, "volume": 37698.0}, {"date": "2023-08-25", "close": 1.82, "volume": 140544.0}, {"date": "2023-08-28", "close": 1.86, "volume": 119216.0}, {"date": "2023-08-29", "close": 1.87, "volume": 44721.0}, {"date": "2023-08-30", "close": 1.79, "volume": 147639.0}, {"date": "2023-08-31", "close": 1.8, "volume": 112057.0}, {"date": "2023-09-01", "close": 1.82, "volume": 87747.0}, {"date": "2023-09-05", "close": 1.85, "volume": 133339.0}, {"date": "2023-09-06", "close": 1.84, "volume": 61044.0}, {"date": "2023-09-07", "close": 1.83, "volume": 31302.0}, {"date": "2023-09-08", "close": 1.8, "volume": 70015.0}, {"date": "2023-09-11", "close": 1.75, "volume": 128247.0}, {"date": "2023-09-12", "close": 1.74, "volume": 99325.0}, {"date": "2023-09-13", "close": 1.7, "volume": 141805.0}, {"date": "2023-09-14", "close": 1.74, "volume": 205823.0}, {"date": "2023-09-15", "close": 1.75, "volume": 137287.0}, {"date": "2023-09-18", "close": 1.68, "volume": 54809.0}, {"date": "2023-09-19", "close": 1.62, "volume": 191882.0}, {"date": "2023-09-20", "close": 1.68, "volume": 38854.0}, {"date": "2023-09-21", "close": 1.6, "volume": 144247.0}, {"date": "2023-09-22", "close": 1.59, "volume": 135345.0}, {"date": "2023-09-25", "close": 1.59, "volume": 23188.0}, {"date": "2023-09-26", "close": 1.575, "volume": 113787.0}, {"date": "2023-09-27", "close": 1.57, "volume": 85068.0}, {"date": "2023-09-28", "close": 1.49, "volume": 108402.0}, {"date": "2023-09-29", "close": 1.45, "volume": 159396.0}, {"date": "2023-10-02", "close": 1.47, "volume": 97363.0}, {"date": "2023-10-03", "close": 1.59, "volume": 59762.0}, {"date": "2023-10-04", "close": 1.5, "volume": 86901.0}, {"date": "2023-10-05", "close": 1.54, "volume": 66260.0}, {"date": "2023-10-06", "close": 1.59, "volume": 56587.0}, {"date": "2023-10-09", "close": 1.47, "volume": 63142.0}, {"date": "2023-10-10", "close": 1.47, "volume": 98360.0}, {"date": "2023-10-11", "close": 1.5, "volume": 81258.0}, {"date": "2023-10-12", "close": 1.51, "volume": 47906.0}, {"date": "2023-10-13", "close": 1.49, "volume": 50509.0}, {"date": "2023-10-16", "close": 1.4, "volume": 81034.0}, {"date": "2023-10-17", "close": 1.48, "volume": 81716.0}, {"date": "2023-10-18", "close": 1.53, "volume": 76062.0}, {"date": "2023-10-19", "close": 1.5, "volume": 70656.0}, {"date": "2023-10-20", "close": 1.48, "volume": 55249.0}, {"date": "2023-10-23", "close": 1.47, "volume": 158742.0}, {"date": "2023-10-24", "close": 1.45, "volume": 89366.0}, {"date": "2023-10-25", "close": 1.45, "volume": 60205.0}, {"date": "2023-10-26", "close": 1.44, "volume": 44741.0}, {"date": "2023-10-27", "close": 1.43, "volume": 100607.0}, {"date": "2023-10-30", "close": 1.45, "volume": 78229.0}, {"date": "2023-10-31", "close": 1.38, "volume": 126547.0}, {"date": "2023-11-01", "close": 1.47, "volume": 57550.0}, {"date": "2023-11-02", "close": 1.43, "volume": 180360.0}, {"date": "2023-11-03", "close": 1.5, "volume": 78020.0}, {"date": "2023-11-06", "close": 1.4, "volume": 190214.0}, {"date": "2023-11-07", "close": 1.45, "volume": 133445.0}, {"date": "2023-11-08", "close": 1.52, "volume": 205819.0}, {"date": "2023-11-09", "close": 1.4, "volume": 297386.0}, {"date": "2023-11-10", "close": 1.47, "volume": 176553.0}, {"date": "2023-11-13", "close": 1.4, "volume": 99047.0}, {"date": "2023-11-14", "close": 1.42, "volume": 89356.0}, {"date": "2023-11-15", "close": 1.34, "volume": 163246.0}, {"date": "2023-11-16", "close": 1.38, "volume": 69653.0}, {"date": "2023-11-17", "close": 1.39, "volume": 69871.0}, {"date": "2023-11-20", "close": 1.32, "volume": 73822.0}, {"date": "2023-11-21", "close": 1.38, "volume": 59431.0}, {"date": "2023-11-22", "close": 1.4, "volume": 93683.0}, {"date": "2023-11-24", "close": 1.45, "volume": 43415.0}, {"date": "2023-11-27", "close": 1.41, "volume": 88360.0}, {"date": "2023-11-28", "close": 1.44, "volume": 61421.0}, {"date": "2023-11-29", "close": 1.4, "volume": 69024.0}, {"date": "2023-11-30", "close": 1.39, "volume": 119266.0}, {"date": "2023-12-01", "close": 1.37, "volume": 64718.0}, {"date": "2023-12-04", "close": 1.375, "volume": 59202.0}, {"date": "2023-12-05", "close": 1.36, "volume": 47962.0}, {"date": "2023-12-06", "close": 1.37, "volume": 59929.0}, {"date": "2023-12-07", "close": 1.33, "volume": 52554.0}, {"date": "2023-12-08", "close": 1.31, "volume": 160675.0}, {"date": "2023-12-11", "close": 1.33, "volume": 79216.0}, {"date": "2023-12-12", "close": 1.36, "volume": 85550.0}, {"date": "2023-12-13", "close": 1.48, "volume": 269481.0}, {"date": "2023-12-14", "close": 1.48, "volume": 222786.0}, {"date": "2023-12-15", "close": 1.65, "volume": 189439.0}, {"date": "2023-12-18", "close": 1.64, "volume": 215704.0}, {"date": "2023-12-19", "close": 1.61, "volume": 91129.0}, {"date": "2023-12-20", "close": 1.61, "volume": 144624.0}, {"date": "2023-12-21", "close": 1.54, "volume": 121549.0}, {"date": "2023-12-22", "close": 1.51, "volume": 198957.0}, {"date": "2023-12-26", "close": 1.56, "volume": 62509.0}, {"date": "2023-12-27", "close": 1.555, "volume": 58421.0}, {"date": "2023-12-28", "close": 1.6, "volume": 74418.0}, {"date": "2023-12-29", "close": 1.6, "volume": 57551.0}, {"date": "2024-01-02", "close": 1.54, "volume": 117525.0}, {"date": "2024-01-03", "close": 1.65, "volume": 189964.0}, {"date": "2024-01-04", "close": 1.79, "volume": 173862.0}, {"date": "2024-01-05", "close": 1.77, "volume": 252903.0}, {"date": "2024-01-08", "close": 1.765, "volume": 125527.0}, {"date": "2024-01-09", "close": 1.82, "volume": 95840.0}, {"date": "2024-01-10", "close": 1.81, "volume": 159302.0}, {"date": "2024-01-11", "close": 2.07, "volume": 523768.0}, {"date": "2024-01-12", "close": 2.23, "volume": 1400491.0}, {"date": "2024-01-16", "close": 2.35, "volume": 741379.0}, {"date": "2024-01-17", "close": 2.5, "volume": 571198.0}, {"date": "2024-01-18", "close": 2.23, "volume": 866394.0}, {"date": "2024-01-19", "close": 2.39, "volume": 414120.0}, {"date": "2024-01-22", "close": 2.59, "volume": 524762.0}, {"date": "2024-01-23", "close": 2.7, "volume": 610657.0}, {"date": "2024-01-24", "close": 2.73, "volume": 632374.0}, {"date": "2024-01-25", "close": 2.82, "volume": 929310.0}, {"date": "2024-01-26", "close": 2.59, "volume": 433393.0}, {"date": "2024-01-29", "close": 2.94, "volume": 801239.0}, {"date": "2024-01-30", "close": 2.95, "volume": 432211.0}, {"date": "2024-01-31", "close": 2.85, "volume": 299796.0}, {"date": "2024-02-01", "close": 2.91, "volume": 185599.0}, {"date": "2024-02-02", "close": 2.9, "volume": 251453.0}, {"date": "2024-02-05", "close": 2.88, "volume": 241429.0}, {"date": "2024-02-06", "close": 2.89, "volume": 195386.0}, {"date": "2024-02-07", "close": 3.03, "volume": 882119.0}, {"date": "2024-02-08", "close": 2.98, "volume": 549356.0}, {"date": "2024-02-09", "close": 2.97, "volume": 327560.0}, {"date": "2024-02-12", "close": 2.86, "volume": 424279.0}, {"date": "2024-02-13", "close": 2.81, "volume": 353082.0}, {"date": "2024-02-14", "close": 2.86, "volume": 306587.0}, {"date": "2024-02-15", "close": 2.96, "volume": 250849.0}, {"date": "2024-02-16", "close": 3.07, "volume": 843627.0}, {"date": "2024-02-20", "close": 2.88, "volume": 488563.0}, {"date": "2024-02-21", "close": 2.89, "volume": 131540.0}, {"date": "2024-02-22", "close": 2.87, "volume": 232699.0}, {"date": "2024-02-23", "close": 2.89, "volume": 131873.0}, {"date": "2024-02-26", "close": 3.0, "volume": 298375.0}, {"date": "2024-02-27", "close": 2.95, "volume": 170524.0}, {"date": "2024-02-28", "close": 2.93, "volume": 95508.0}, {"date": "2024-02-29", "close": 2.92, "volume": 238638.0}, {"date": "2024-03-01", "close": 2.98, "volume": 229658.0}, {"date": "2024-03-04", "close": 2.94, "volume": 137530.0}, {"date": "2024-03-05", "close": 2.87, "volume": 198160.0}, {"date": "2024-03-06", "close": 2.84, "volume": 313159.0}, {"date": "2024-03-07", "close": 3.43, "volume": 2225920.0}, {"date": "2024-03-08", "close": 3.39, "volume": 578632.0}, {"date": "2024-03-11", "close": 3.3, "volume": 746411.0}, {"date": "2024-03-12", "close": 3.3, "volume": 391338.0}, {"date": "2024-03-13", "close": 3.23, "volume": 254469.0}, {"date": "2024-03-14", "close": 3.21, "volume": 324293.0}, {"date": "2024-03-15", "close": 3.04, "volume": 606994.0}, {"date": "2024-03-18", "close": 2.7, "volume": 1734335.0}, {"date": "2024-03-19", "close": 2.78, "volume": 435431.0}, {"date": "2024-03-20", "close": 2.84, "volume": 352824.0}, {"date": "2024-03-21", "close": 2.95, "volume": 289262.0}, {"date": "2024-03-22", "close": 2.92, "volume": 222108.0}, {"date": "2024-03-25", "close": 2.96, "volume": 282861.0}, {"date": "2024-03-26", "close": 3.0, "volume": 278950.0}, {"date": "2024-03-27", "close": 3.03, "volume": 329719.0}, {"date": "2024-03-28", "close": 3.12, "volume": 253694.0}, {"date": "2024-04-01", "close": 3.12, "volume": 378134.0}, {"date": "2024-04-02", "close": 3.09, "volume": 305296.0}, {"date": "2024-04-03", "close": 3.38, "volume": 586724.0}, {"date": "2024-04-04", "close": 3.78, "volume": 2391916.0}, {"date": "2024-04-05", "close": 4.09, "volume": 1999738.0}, {"date": "2024-04-08", "close": 4.24, "volume": 1260490.0}, {"date": "2024-04-09", "close": 4.35, "volume": 1170590.0}, {"date": "2024-04-10", "close": 4.19, "volume": 780059.0}, {"date": "2024-04-11", "close": 4.31, "volume": 585663.0}, {"date": "2024-04-12", "close": 4.16, "volume": 774878.0}, {"date": "2024-04-15", "close": 3.73, "volume": 909520.0}, {"date": "2024-04-16", "close": 3.73, "volume": 805921.0}, {"date": "2024-04-17", "close": 3.36, "volume": 882647.0}, {"date": "2024-04-18", "close": 3.34, "volume": 1181279.0}, {"date": "2024-04-19", "close": 3.4, "volume": 619425.0}, {"date": "2024-04-22", "close": 3.48, "volume": 437164.0}, {"date": "2024-04-23", "close": 3.73, "volume": 697914.0}, {"date": "2024-04-24", "close": 3.84, "volume": 604405.0}, {"date": "2024-04-25", "close": 3.7, "volume": 475101.0}, {"date": "2024-04-26", "close": 3.83, "volume": 422195.0}, {"date": "2024-04-29", "close": 3.71, "volume": 358497.0}, {"date": "2024-04-30", "close": 3.86, "volume": 452182.0}, {"date": "2024-05-01", "close": 3.99, "volume": 578511.0}, {"date": "2024-05-02", "close": 4.06, "volume": 705946.0}, {"date": "2024-05-03", "close": 4.07, "volume": 639567.0}, {"date": "2024-05-06", "close": 4.18, "volume": 835390.0}, {"date": "2024-05-07", "close": 5.11, "volume": 4037172.0}, {"date": "2024-05-08", "close": 4.98, "volume": 1398042.0}, {"date": "2024-05-09", "close": 4.9, "volume": 897917.0}, {"date": "2024-05-10", "close": 4.76, "volume": 630481.0}, {"date": "2024-05-13", "close": 4.81, "volume": 513335.0}, {"date": "2024-05-14", "close": 4.8, "volume": 407549.0}, {"date": "2024-05-15", "close": 5.0, "volume": 1002295.0}, {"date": "2024-05-16", "close": 4.97, "volume": 1040981.0}, {"date": "2024-05-17", "close": 5.0, "volume": 539761.0}, {"date": "2024-05-20", "close": 5.05, "volume": 565726.0}, {"date": "2024-05-21", "close": 4.79, "volume": 666423.0}, {"date": "2024-05-22", "close": 4.79, "volume": 482926.0}, {"date": "2024-05-23", "close": 4.74, "volume": 512582.0}, {"date": "2024-05-24", "close": 4.86, "volume": 539711.0}, {"date": "2024-05-28", "close": 4.75, "volume": 974935.0}, {"date": "2024-05-29", "close": 4.67, "volume": 555541.0}, {"date": "2024-05-30", "close": 4.81, "volume": 617199.0}, {"date": "2024-05-31", "close": 4.8, "volume": 595609.0}, {"date": "2024-06-03", "close": 4.55, "volume": 686078.0}, {"date": "2024-06-04", "close": 4.3, "volume": 760821.0}, {"date": "2024-06-05", "close": 4.53, "volume": 428687.0}, {"date": "2024-06-06", "close": 4.54, "volume": 347862.0}, {"date": "2024-06-07", "close": 4.46, "volume": 289088.0}, {"date": "2024-06-10", "close": 4.31, "volume": 523696.0}, {"date": "2024-06-11", "close": 4.29, "volume": 569451.0}, {"date": "2024-06-12", "close": 4.31, "volume": 678455.0}, {"date": "2024-06-13", "close": 4.2, "volume": 459094.0}, {"date": "2024-06-14", "close": 4.05, "volume": 481211.0}, {"date": "2024-06-17", "close": 3.99, "volume": 669010.0}, {"date": "2024-06-18", "close": 3.85, "volume": 825052.0}, {"date": "2024-06-20", "close": 3.73, "volume": 585428.0}, {"date": "2024-06-21", "close": 3.82, "volume": 407066.0}, {"date": "2024-06-24", "close": 3.81, "volume": 567932.0}, {"date": "2024-06-25", "close": 3.73, "volume": 947898.0}, {"date": "2024-06-26", "close": 3.86, "volume": 755050.0}, {"date": "2024-06-27", "close": 3.91, "volume": 833329.0}, {"date": "2024-06-28", "close": 4.06, "volume": 13719740.0}, {"date": "2024-07-01", "close": 4.4, "volume": 1071370.0}, {"date": "2024-07-02", "close": 4.3, "volume": 824048.0}, {"date": "2024-07-03", "close": 4.35, "volume": 338139.0}, {"date": "2024-07-05", "close": 4.49, "volume": 640306.0}, {"date": "2024-07-08", "close": 4.58, "volume": 641118.0}, {"date": "2024-07-09", "close": 4.93, "volume": 945348.0}, {"date": "2024-07-10", "close": 5.22, "volume": 2115365.0}, {"date": "2024-07-11", "close": 5.28, "volume": 1659661.0}, {"date": "2024-07-12", "close": 5.39, "volume": 999447.0}, {"date": "2024-07-15", "close": 5.5, "volume": 1670777.0}, {"date": "2024-07-16", "close": 5.67, "volume": 1651537.0}, {"date": "2024-07-17", "close": 5.68, "volume": 880733.0}, {"date": "2024-07-18", "close": 5.42, "volume": 1043708.0}, {"date": "2024-07-19", "close": 5.78, "volume": 859897.0}, {"date": "2024-07-22", "close": 5.935, "volume": 1248810.0}, {"date": "2024-07-23", "close": 5.95, "volume": 768470.0}, {"date": "2024-07-24", "close": 5.73, "volume": 917978.0}, {"date": "2024-07-25", "close": 5.63, "volume": 949523.0}, {"date": "2024-07-26", "close": 5.81, "volume": 623306.0}, {"date": "2024-07-29", "close": 5.76, "volume": 737597.0}, {"date": "2024-07-30", "close": 5.98, "volume": 773016.0}, {"date": "2024-07-31", "close": 5.95, "volume": 818231.0}, {"date": "2024-08-01", "close": 5.71, "volume": 827371.0}, {"date": "2024-08-02", "close": 5.56, "volume": 802605.0}, {"date": "2024-08-05", "close": 5.27, "volume": 1644218.0}, {"date": "2024-08-06", "close": 5.46, "volume": 1194763.0}, {"date": "2024-08-07", "close": 5.45, "volume": 2075048.0}, {"date": "2024-08-08", "close": 5.95, "volume": 1270157.0}, {"date": "2024-08-09", "close": 5.92, "volume": 2084482.0}, {"date": "2024-08-12", "close": 5.72, "volume": 1185981.0}, {"date": "2024-08-13", "close": 5.83, "volume": 778444.0}, {"date": "2024-08-14", "close": 5.95, "volume": 938292.0}, {"date": "2024-08-15", "close": 6.1, "volume": 1946408.0}, {"date": "2024-08-16", "close": 6.49, "volume": 1887006.0}, {"date": "2024-08-19", "close": 6.4, "volume": 1089998.0}, {"date": "2024-08-20", "close": 6.19, "volume": 701985.0}, {"date": "2024-08-21", "close": 6.14, "volume": 497067.0}, {"date": "2024-08-22", "close": 6.07, "volume": 851694.0}, {"date": "2024-08-23", "close": 6.66, "volume": 2287734.0}, {"date": "2024-08-26", "close": 6.5, "volume": 1207809.0}, {"date": "2024-08-27", "close": 6.5, "volume": 515692.0}, {"date": "2024-08-28", "close": 6.47, "volume": 762615.0}, {"date": "2024-08-29", "close": 6.35, "volume": 991825.0}, {"date": "2024-08-30", "close": 6.23, "volume": 655990.0}, {"date": "2024-09-03", "close": 5.93, "volume": 703196.0}, {"date": "2024-09-04", "close": 5.83, "volume": 623949.0}, {"date": "2024-09-05", "close": 5.69, "volume": 999501.0}, {"date": "2024-09-06", "close": 5.47, "volume": 826053.0}, {"date": "2024-09-09", "close": 5.51, "volume": 460994.0}, {"date": "2024-09-10", "close": 5.45, "volume": 571714.0}, {"date": "2024-09-11", "close": 5.48, "volume": 519777.0}, {"date": "2024-09-12", "close": 5.63, "volume": 520665.0}, {"date": "2024-09-13", "close": 5.81, "volume": 904462.0}, {"date": "2024-09-16", "close": 5.86, "volume": 622078.0}, {"date": "2024-09-17", "close": 5.87, "volume": 617897.0}, {"date": "2024-09-18", "close": 5.57, "volume": 954332.0}, {"date": "2024-09-19", "close": 5.78, "volume": 465137.0}, {"date": "2024-09-20", "close": 5.73, "volume": 991384.0}, {"date": "2024-09-23", "close": 5.6, "volume": 440894.0}, {"date": "2024-09-24", "close": 5.61, "volume": 407415.0}, {"date": "2024-09-25", "close": 5.6, "volume": 432594.0}, {"date": "2024-09-26", "close": 5.62, "volume": 555339.0}, {"date": "2024-09-27", "close": 5.53, "volume": 322387.0}, {"date": "2024-09-30", "close": 5.55, "volume": 447160.0}, {"date": "2024-10-01", "close": 5.55, "volume": 501883.0}, {"date": "2024-10-02", "close": 5.68, "volume": 596591.0}, {"date": "2024-10-03", "close": 5.61, "volume": 380595.0}, {"date": "2024-10-04", "close": 5.75, "volume": 513712.0}, {"date": "2024-10-07", "close": 5.2, "volume": 786621.0}, {"date": "2024-10-08", "close": 5.35, "volume": 561921.0}, {"date": "2024-10-09", "close": 5.32, "volume": 426337.0}, {"date": "2024-10-10", "close": 5.04, "volume": 904885.0}, {"date": "2024-10-11", "close": 5.16, "volume": 393062.0}, {"date": "2024-10-14", "close": 5.24, "volume": 388000.0}, {"date": "2024-10-15", "close": 5.4, "volume": 560972.0}, {"date": "2024-10-16", "close": 5.4, "volume": 435637.0}, {"date": "2024-10-17", "close": 5.2, "volume": 566113.0}, {"date": "2024-10-18", "close": 5.14, "volume": 542501.0}, {"date": "2024-10-21", "close": 5.16, "volume": 363427.0}, {"date": "2024-10-22", "close": 5.33, "volume": 356523.0}, {"date": "2024-10-23", "close": 5.18, "volume": 510814.0}, {"date": "2024-10-24", "close": 5.16, "volume": 308388.0}, {"date": "2024-10-25", "close": 5.13, "volume": 486944.0}, {"date": "2024-10-28", "close": 5.39, "volume": 565907.0}, {"date": "2024-10-29", "close": 5.35, "volume": 302116.0}, {"date": "2024-10-30", "close": 5.64, "volume": 629099.0}, {"date": "2024-10-31", "close": 5.46, "volume": 564082.0}, {"date": "2024-11-01", "close": 5.33, "volume": 509745.0}, {"date": "2024-11-04", "close": 5.3, "volume": 546331.0}, {"date": "2024-11-05", "close": 5.48, "volume": 474515.0}, {"date": "2024-11-06", "close": 5.64, "volume": 998417.0}, {"date": "2024-11-07", "close": 6.23, "volume": 2088214.0}, {"date": "2024-11-08", "close": 6.5, "volume": 1704317.0}, {"date": "2024-11-11", "close": 5.96, "volume": 1299035.0}, {"date": "2024-11-12", "close": 5.51, "volume": 881630.0}, {"date": "2024-11-13", "close": 5.26, "volume": 992211.0}, {"date": "2024-11-14", "close": 5.17, "volume": 834919.0}, {"date": "2024-11-15", "close": 4.95, "volume": 1064480.0}, {"date": "2024-11-18", "close": 4.84, "volume": 1018793.0}, {"date": "2024-11-19", "close": 4.96, "volume": 918315.0}, {"date": "2024-11-20", "close": 4.93, "volume": 508729.0}, {"date": "2024-11-21", "close": 5.22, "volume": 979155.0}, {"date": "2024-11-22", "close": 5.34, "volume": 874089.0}, {"date": "2024-11-25", "close": 5.49, "volume": 1632727.0}, {"date": "2024-11-26", "close": 5.39, "volume": 680856.0}, {"date": "2024-11-27", "close": 5.35, "volume": 491141.0}, {"date": "2024-11-29", "close": 5.26, "volume": 323067.0}, {"date": "2024-12-02", "close": 5.43, "volume": 797197.0}, {"date": "2024-12-03", "close": 5.23, "volume": 672537.0}, {"date": "2024-12-04", "close": 5.24, "volume": 648229.0}, {"date": "2024-12-05", "close": 5.43, "volume": 948425.0}, {"date": "2024-12-06", "close": 5.22, "volume": 1005879.0}, {"date": "2024-12-09", "close": 5.05, "volume": 711239.0}, {"date": "2024-12-10", "close": 5.09, "volume": 688759.0}, {"date": "2024-12-11", "close": 5.28, "volume": 747943.0}, {"date": "2024-12-12", "close": 5.15, "volume": 559680.0}, {"date": "2024-12-13", "close": 5.16, "volume": 913384.0}, {"date": "2024-12-16", "close": 5.03, "volume": 665466.0}, {"date": "2024-12-17", "close": 4.98, "volume": 1035889.0}, {"date": "2024-12-18", "close": 4.65, "volume": 1150157.0}, {"date": "2024-12-19", "close": 4.61, "volume": 996180.0}, {"date": "2024-12-20", "close": 4.71, "volume": 1365098.0}, {"date": "2024-12-23", "close": 4.67, "volume": 881015.0}, {"date": "2024-12-24", "close": 4.79, "volume": 364433.0}, {"date": "2024-12-26", "close": 4.82, "volume": 501156.0}, {"date": "2024-12-27", "close": 4.73, "volume": 680278.0}, {"date": "2024-12-30", "close": 4.82, "volume": 506701.0}, {"date": "2024-12-31", "close": 4.6, "volume": 792594.0}, {"date": "2025-01-02", "close": 4.6, "volume": 850057.0}, {"date": "2025-01-03", "close": 4.48, "volume": 1088430.0}, {"date": "2025-01-06", "close": 4.44, "volume": 1030688.0}, {"date": "2025-01-07", "close": 4.24, "volume": 1585928.0}, {"date": "2025-01-08", "close": 4.2, "volume": 961511.0}, {"date": "2025-01-10", "close": 4.26, "volume": 1067658.0}, {"date": "2025-01-13", "close": 4.15, "volume": 955104.0}, {"date": "2025-01-14", "close": 4.1, "volume": 503571.0}, {"date": "2025-01-15", "close": 4.46, "volume": 1096913.0}, {"date": "2025-01-16", "close": 4.42, "volume": 606943.0}, {"date": "2025-01-17", "close": 4.54, "volume": 863920.0}, {"date": "2025-01-21", "close": 4.6, "volume": 828563.0}, {"date": "2025-01-22", "close": 4.72, "volume": 985062.0}, {"date": "2025-01-23", "close": 4.75, "volume": 701881.0}, {"date": "2025-01-24", "close": 4.77, "volume": 591233.0}, {"date": "2025-01-27", "close": 4.8, "volume": 736021.0}, {"date": "2025-01-28", "close": 4.99, "volume": 626238.0}, {"date": "2025-01-29", "close": 4.98, "volume": 479484.0}, {"date": "2025-01-30", "close": 5.15, "volume": 699133.0}, {"date": "2025-01-31", "close": 5.12, "volume": 995599.0}, {"date": "2025-02-03", "close": 5.0, "volume": 1545794.0}, {"date": "2025-02-04", "close": 5.0, "volume": 895959.0}, {"date": "2025-02-05", "close": 5.3, "volume": 1436920.0}, {"date": "2025-02-06", "close": 5.41, "volume": 943205.0}, {"date": "2025-02-07", "close": 5.28, "volume": 1066237.0}, {"date": "2025-02-10", "close": 5.41, "volume": 886702.0}, {"date": "2025-02-11", "close": 5.18, "volume": 683040.0}, {"date": "2025-02-12", "close": 5.24, "volume": 883503.0}, {"date": "2025-02-13", "close": 5.37, "volume": 532133.0}, {"date": "2025-02-14", "close": 5.28, "volume": 459404.0}, {"date": "2025-02-18", "close": 5.17, "volume": 766146.0}, {"date": "2025-02-19", "close": 5.48, "volume": 892533.0}, {"date": "2025-02-20", "close": 5.51, "volume": 1001050.0}, {"date": "2025-02-21", "close": 5.24, "volume": 800956.0}, {"date": "2025-02-24", "close": 5.02, "volume": 997935.0}, {"date": "2025-02-25", "close": 5.13, "volume": 814077.0}, {"date": "2025-02-26", "close": 5.16, "volume": 592708.0}, {"date": "2025-02-27", "close": 5.01, "volume": 652013.0}, {"date": "2025-02-28", "close": 5.16, "volume": 975827.0}, {"date": "2025-03-03", "close": 4.76, "volume": 1404198.0}, {"date": "2025-03-04", "close": 4.88, "volume": 952303.0}, {"date": "2025-03-05", "close": 4.95, "volume": 870161.0}, {"date": "2025-03-06", "close": 4.73, "volume": 1849431.0}, {"date": "2025-03-07", "close": 4.52, "volume": 999039.0}, {"date": "2025-03-10", "close": 4.33, "volume": 1504341.0}, {"date": "2025-03-11", "close": 4.27, "volume": 910852.0}, {"date": "2025-03-12", "close": 4.46, "volume": 926889.0}, {"date": "2025-03-13", "close": 4.3, "volume": 748039.0}, {"date": "2025-03-14", "close": 4.44, "volume": 621721.0}, {"date": "2025-03-17", "close": 4.58, "volume": 878753.0}, {"date": "2025-03-18", "close": 4.38, "volume": 791540.0}, {"date": "2025-03-19", "close": 4.45, "volume": 523817.0}, {"date": "2025-03-20", "close": 4.41, "volume": 1368060.0}, {"date": "2025-03-21", "close": 4.47, "volume": 947689.0}, {"date": "2025-03-24", "close": 4.5, "volume": 1303597.0}, {"date": "2025-03-25", "close": 4.52, "volume": 625929.0}, {"date": "2025-03-26", "close": 4.32, "volume": 608408.0}, {"date": "2025-03-27", "close": 4.26, "volume": 445386.0}, {"date": "2025-03-28", "close": 4.14, "volume": 712692.0}, {"date": "2025-03-31", "close": 4.06, "volume": 755629.0}, {"date": "2025-04-01", "close": 4.12, "volume": 625312.0}, {"date": "2025-04-02", "close": 4.24, "volume": 624437.0}, {"date": "2025-04-03", "close": 4.12, "volume": 1119749.0}, {"date": "2025-04-04", "close": 4.21, "volume": 1108146.0}, {"date": "2025-04-07", "close": 4.33, "volume": 1243447.0}, {"date": "2025-04-08", "close": 4.3, "volume": 968485.0}, {"date": "2025-04-09", "close": 4.46, "volume": 1282157.0}, {"date": "2025-04-10", "close": 4.27, "volume": 829787.0}, {"date": "2025-04-11", "close": 4.315, "volume": 737097.0}, {"date": "2025-04-14", "close": 4.46, "volume": 1032428.0}, {"date": "2025-04-15", "close": 4.7, "volume": 1025744.0}, {"date": "2025-04-16", "close": 4.62, "volume": 810569.0}, {"date": "2025-04-17", "close": 4.67, "volume": 665040.0}, {"date": "2025-04-21", "close": 4.44, "volume": 625768.0}, {"date": "2025-04-22", "close": 4.66, "volume": 667450.0}, {"date": "2025-04-23", "close": 4.73, "volume": 898786.0}, {"date": "2025-04-24", "close": 4.65, "volume": 1231798.0}, {"date": "2025-04-25", "close": 4.59, "volume": 698831.0}, {"date": "2025-04-28", "close": 4.56, "volume": 439919.0}, {"date": "2025-04-29", "close": 4.55, "volume": 475759.0}, {"date": "2025-04-30", "close": 4.41, "volume": 472526.0}, {"date": "2025-05-01", "close": 4.38, "volume": 582785.0}, {"date": "2025-05-02", "close": 4.38, "volume": 348163.0}, {"date": "2025-05-05", "close": 4.17, "volume": 619864.0}, {"date": "2025-05-06", "close": 4.23, "volume": 651457.0}, {"date": "2025-05-07", "close": 4.47, "volume": 1322105.0}, {"date": "2025-05-08", "close": 4.32, "volume": 1065724.0}, {"date": "2025-05-09", "close": 4.14, "volume": 1298867.0}, {"date": "2025-05-12", "close": 4.27, "volume": 1068407.0}, {"date": "2025-05-13", "close": 4.39, "volume": 976034.0}, {"date": "2025-05-14", "close": 4.34, "volume": 623469.0}, {"date": "2025-05-15", "close": 4.37, "volume": 888062.0}, {"date": "2025-05-16", "close": 4.33, "volume": 4475997.0}, {"date": "2025-05-19", "close": 4.33, "volume": 820205.0}, {"date": "2025-05-20", "close": 4.3, "volume": 1457961.0}, {"date": "2025-05-21", "close": 4.15, "volume": 1800165.0}, {"date": "2025-05-22", "close": 4.11, "volume": 540711.0}, {"date": "2025-05-23", "close": 4.13, "volume": 538470.0}, {"date": "2025-05-27", "close": 4.16, "volume": 613827.0}, {"date": "2025-05-28", "close": 4.14, "volume": 494003.0}, {"date": "2025-05-29", "close": 4.19, "volume": 691698.0}, {"date": "2025-05-30", "close": 4.12, "volume": 527221.0}, {"date": "2025-06-02", "close": 4.27, "volume": 1342103.0}, {"date": "2025-06-03", "close": 4.41, "volume": 1196515.0}, {"date": "2025-06-04", "close": 4.26, "volume": 717608.0}, {"date": "2025-06-05", "close": 4.12, "volume": 1275816.0}, {"date": "2025-06-06", "close": 4.2, "volume": 1197150.0}, {"date": "2025-06-09", "close": 4.24, "volume": 720444.0}, {"date": "2025-06-10", "close": 4.25, "volume": 667014.0}, {"date": "2025-06-11", "close": 4.17, "volume": 1996045.0}, {"date": "2025-06-12", "close": 4.16, "volume": 760939.0}, {"date": "2025-06-13", "close": 4.1, "volume": 791340.0}, {"date": "2025-06-16", "close": 4.01, "volume": 801241.0}, {"date": "2025-06-17", "close": 3.96, "volume": 1317693.0}, {"date": "2025-06-18", "close": 3.96, "volume": 1077085.0}, {"date": "2025-06-20", "close": 3.95, "volume": 1497940.0}, {"date": "2025-06-23", "close": 4.02, "volume": 1150626.0}, {"date": "2025-06-24", "close": 4.1, "volume": 956979.0}, {"date": "2025-06-25", "close": 4.29, "volume": 1687307.0}, {"date": "2025-06-26", "close": 4.4, "volume": 1175985.0}, {"date": "2025-06-27", "close": 4.5, "volume": 3562711.0}, {"date": "2025-06-30", "close": 4.51, "volume": 820282.0}, {"date": "2025-07-01", "close": 4.39, "volume": 775950.0}, {"date": "2025-07-02", "close": 4.27, "volume": 1037441.0}, {"date": "2025-07-03", "close": 4.29, "volume": 344024.0}, {"date": "2025-07-07", "close": 4.12, "volume": 705138.0}, {"date": "2025-07-08", "close": 4.11, "volume": 569388.0}, {"date": "2025-07-09", "close": 4.24, "volume": 1105170.0}, {"date": "2025-07-10", "close": 4.26, "volume": 651854.0}, {"date": "2025-07-11", "close": 4.04, "volume": 813460.0}, {"date": "2025-07-14", "close": 4.06, "volume": 644658.0}, {"date": "2025-07-15", "close": 3.95, "volume": 611883.0}, {"date": "2025-07-16", "close": 3.98, "volume": 756315.0}, {"date": "2025-07-17", "close": 3.95, "volume": 445384.0}, {"date": "2025-07-18", "close": 3.84, "volume": 1193568.0}, {"date": "2025-07-21", "close": 4.15, "volume": 1708495.0}, {"date": "2025-07-22", "close": 4.34, "volume": 1472881.0}, {"date": "2025-07-23", "close": 4.32, "volume": 865549.0}, {"date": "2025-07-24", "close": 4.2, "volume": 733890.0}, {"date": "2025-07-25", "close": 4.14, "volume": 865307.0}, {"date": "2025-07-28", "close": 4.12, "volume": 513668.0}, {"date": "2025-07-29", "close": 4.08, "volume": 750467.0}, {"date": "2025-07-30", "close": 3.98, "volume": 973570.0}, {"date": "2025-07-31", "close": 3.95, "volume": 935823.0}, {"date": "2025-08-01", "close": 3.88, "volume": 797655.0}, {"date": "2025-08-04", "close": 4.0, "volume": 697231.0}, {"date": "2025-08-05", "close": 4.12, "volume": 799335.0}, {"date": "2025-08-06", "close": 4.11, "volume": 556932.0}, {"date": "2025-08-07", "close": 4.09, "volume": 2381260.0}, {"date": "2025-08-08", "close": 3.94, "volume": 1398282.0}, {"date": "2025-08-11", "close": 4.09, "volume": 1811891.0}, {"date": "2025-08-12", "close": 4.31, "volume": 1361600.0}, {"date": "2025-08-13", "close": 4.5, "volume": 3816711.0}, {"date": "2025-08-14", "close": 4.47, "volume": 1352831.0}, {"date": "2025-08-15", "close": 4.49, "volume": 1223673.0}, {"date": "2025-08-18", "close": 4.52, "volume": 2401639.0}, {"date": "2025-08-19", "close": 4.48, "volume": 1323802.0}, {"date": "2025-08-20", "close": 4.37, "volume": 956446.0}, {"date": "2025-08-21", "close": 4.46, "volume": 702657.0}, {"date": "2025-08-22", "close": 4.63, "volume": 4133059.0}, {"date": "2025-08-25", "close": 5.01, "volume": 6586312.0}, {"date": "2025-08-26", "close": 5.13, "volume": 5026270.0}, {"date": "2025-08-27", "close": 5.17, "volume": 5627176.0}, {"date": "2025-08-28", "close": 5.22, "volume": 2313014.0}, {"date": "2025-08-29", "close": 5.38, "volume": 1830039.0}, {"date": "2025-09-02", "close": 5.25, "volume": 1651685.0}, {"date": "2025-09-03", "close": 5.27, "volume": 2098908.0}, {"date": "2025-09-04", "close": 5.25, "volume": 1502758.0}, {"date": "2025-09-05", "close": 5.25, "volume": 4058144.0}, {"date": "2025-09-08", "close": 5.08, "volume": 1674896.0}, {"date": "2025-09-09", "close": 5.13, "volume": 2707465.0}, {"date": "2025-09-10", "close": 5.04, "volume": 1671607.0}, {"date": "2025-09-11", "close": 5.11, "volume": 3884738.0}, {"date": "2025-09-12", "close": 4.97, "volume": 2490755.0}, {"date": "2025-09-15", "close": 5.09, "volume": 2926751.0}, {"date": "2025-09-16", "close": 5.05, "volume": 2173156.0}, {"date": "2025-09-17", "close": 5.05, "volume": 4806325.0}, {"date": "2025-09-18", "close": 4.97, "volume": 1723694.0}, {"date": "2025-09-19", "close": 4.9, "volume": 1831866.0}, {"date": "2025-09-22", "close": 5.02, "volume": 1730109.0}, {"date": "2025-09-23", "close": 4.99, "volume": 2764223.0}, {"date": "2025-09-24", "close": 4.69, "volume": 1685350.0}, {"date": "2025-09-25", "close": 4.65, "volume": 1227670.0}, {"date": "2025-09-26", "close": 4.53, "volume": 1806727.0}, {"date": "2025-09-29", "close": 4.38, "volume": 1773743.0}, {"date": "2025-09-30", "close": 4.18, "volume": 1826651.0}, {"date": "2025-10-01", "close": 4.06, "volume": 2994340.0}, {"date": "2025-10-02", "close": 4.07, "volume": 1642598.0}, {"date": "2025-10-03", "close": 4.11, "volume": 2192285.0}, {"date": "2025-10-06", "close": 4.26, "volume": 2750488.0}, {"date": "2025-10-07", "close": 4.14, "volume": 1583051.0}, {"date": "2025-10-08", "close": 4.13, "volume": 1303510.0}, {"date": "2025-10-09", "close": 4.04, "volume": 1359383.0}, {"date": "2025-10-10", "close": 3.92, "volume": 1991019.0}, {"date": "2025-10-13", "close": 3.93, "volume": 1260325.0}, {"date": "2025-10-14", "close": 4.03, "volume": 1275280.0}, {"date": "2025-10-15", "close": 3.92, "volume": 1210502.0}, {"date": "2025-10-16", "close": 3.69, "volume": 1822842.0}, {"date": "2025-10-17", "close": 3.71, "volume": 2435237.0}, {"date": "2025-10-20", "close": 3.91, "volume": 1831557.0}, {"date": "2025-10-21", "close": 4.01, "volume": 1585393.0}, {"date": "2025-10-22", "close": 3.91, "volume": 1195001.0}, {"date": "2025-10-23", "close": 3.87, "volume": 685918.0}, {"date": "2025-10-24", "close": 3.9, "volume": 730523.0}, {"date": "2025-10-27", "close": 3.89, "volume": 939615.0}, {"date": "2025-10-28", "close": 3.86, "volume": 1431047.0}, {"date": "2025-10-29", "close": 3.57, "volume": 2439081.0}, {"date": "2025-10-30", "close": 3.47, "volume": 2618578.0}, {"date": "2025-10-31", "close": 3.72, "volume": 2534331.0}, {"date": "2025-11-03", "close": 3.69, "volume": 2038214.0}, {"date": "2025-11-04", "close": 3.72, "volume": 2166716.0}, {"date": "2025-11-05", "close": 3.79, "volume": 2013147.0}, {"date": "2025-11-06", "close": 3.63, "volume": 1459525.0}, {"date": "2025-11-07", "close": 3.67, "volume": 1194774.0}, {"date": "2025-11-10", "close": 3.75, "volume": 1508135.0}, {"date": "2025-11-11", "close": 3.99, "volume": 1837114.0}, {"date": "2025-11-12", "close": 4.1, "volume": 1707852.0}, {"date": "2025-11-13", "close": 3.86, "volume": 2098773.0}, {"date": "2025-11-14", "close": 3.7, "volume": 961574.0}, {"date": "2025-11-17", "close": 3.62, "volume": 1683708.0}, {"date": "2025-11-18", "close": 3.65, "volume": 862206.0}, {"date": "2025-11-19", "close": 3.55, "volume": 962007.0}, {"date": "2025-11-20", "close": 3.46, "volume": 1330551.0}, {"date": "2025-11-21", "close": 3.73, "volume": 1711339.0}, {"date": "2025-11-24", "close": 3.93, "volume": 2273406.0}, {"date": "2025-11-25", "close": 3.98, "volume": 1243495.0}, {"date": "2025-11-26", "close": 3.98, "volume": 1140442.0}, {"date": "2025-11-28", "close": 3.97, "volume": 758785.0}, {"date": "2025-12-01", "close": 3.87, "volume": 883324.0}, {"date": "2025-12-02", "close": 3.78, "volume": 718558.0}, {"date": "2025-12-03", "close": 3.9, "volume": 669216.0}, {"date": "2025-12-04", "close": 3.89, "volume": 614979.0}, {"date": "2025-12-05", "close": 3.88, "volume": 773393.0}, {"date": "2025-12-08", "close": 3.97, "volume": 975233.0}, {"date": "2025-12-09", "close": 3.98, "volume": 1110480.0}, {"date": "2025-12-10", "close": 4.03, "volume": 1465197.0}, {"date": "2025-12-11", "close": 4.27, "volume": 2644223.0}, {"date": "2025-12-12", "close": 4.23, "volume": 2781072.0}, {"date": "2025-12-15", "close": 3.99, "volume": 3821695.0}, {"date": "2025-12-16", "close": 3.97, "volume": 1087622.0}, {"date": "2025-12-17", "close": 3.81, "volume": 1156938.0}, {"date": "2025-12-18", "close": 3.93, "volume": 1439699.0}, {"date": "2025-12-19", "close": 3.87, "volume": 4552368.0}, {"date": "2025-12-22", "close": 3.99, "volume": 1499140.0}, {"date": "2025-12-23", "close": 3.93, "volume": 1374811.0}, {"date": "2025-12-24", "close": 3.88, "volume": 631742.0}, {"date": "2025-12-26", "close": 3.69, "volume": 1718477.0}, {"date": "2025-12-29", "close": 3.59, "volume": 1420599.0}, {"date": "2025-12-30", "close": 3.41, "volume": 1588294.0}, {"date": "2025-12-31", "close": 3.65, "volume": 2819569.0}, {"date": "2026-01-02", "close": 3.69, "volume": 2421657.0}, {"date": "2026-01-05", "close": 3.74, "volume": 1091627.0}, {"date": "2026-01-06", "close": 3.69, "volume": 1053597.0}, {"date": "2026-01-07", "close": 3.85, "volume": 1263015.0}, {"date": "2026-01-08", "close": 3.88, "volume": 1073184.0}, {"date": "2026-01-09", "close": 4.12, "volume": 3940559.0}, {"date": "2026-01-12", "close": 4.27, "volume": 1814021.0}, {"date": "2026-01-13", "close": 4.08, "volume": 1005095.0}, {"date": "2026-01-14", "close": 3.87, "volume": 1495769.0}, {"date": "2026-01-15", "close": 3.86, "volume": 1665157.0}, {"date": "2026-01-16", "close": 3.77, "volume": 1013863.0}, {"date": "2026-01-20", "close": 3.57, "volume": 1245899.0}, {"date": "2026-01-21", "close": 3.69, "volume": 1248293.0}, {"date": "2026-01-22", "close": 3.66, "volume": 1181970.0}, {"date": "2026-01-23", "close": 3.68, "volume": 788017.0}, {"date": "2026-01-26", "close": 3.63, "volume": 719036.0}, {"date": "2026-01-27", "close": 3.71, "volume": 1264259.0}, {"date": "2026-01-28", "close": 3.66, "volume": 1156811.0}, {"date": "2026-01-29", "close": 3.58, "volume": 1186965.0}, {"date": "2026-01-30", "close": 3.54, "volume": 1448386.0}, {"date": "2026-02-02", "close": 3.4, "volume": 1557925.0}, {"date": "2026-02-03", "close": 3.25, "volume": 1956663.0}, {"date": "2026-02-04", "close": 3.22, "volume": 1742232.0}, {"date": "2026-02-05", "close": 3.05, "volume": 2269698.0}, {"date": "2026-02-06", "close": 3.22, "volume": 1126540.0}, {"date": "2026-02-09", "close": 3.22, "volume": 1026986.0}, {"date": "2026-02-10", "close": 3.14, "volume": 1508062.0}, {"date": "2026-02-11", "close": 2.88, "volume": 3220127.0}, {"date": "2026-02-12", "close": 2.65, "volume": 2822010.0}, {"date": "2026-02-13", "close": 2.72, "volume": 3716654.0}, {"date": "2026-02-17", "close": 2.63, "volume": 1684625.0}, {"date": "2026-02-18", "close": 2.58, "volume": 1191381.0}, {"date": "2026-02-19", "close": 2.66, "volume": 1380269.0}, {"date": "2026-02-20", "close": 2.63, "volume": 1098704.0}, {"date": "2026-02-23", "close": 2.5, "volume": 2166418.0}, {"date": "2026-02-24", "close": 2.59, "volume": 2010256.0}, {"date": "2026-02-25", "close": 2.73, "volume": 1459637.0}, {"date": "2026-02-26", "close": 2.77, "volume": 1578439.0}, {"date": "2026-02-27", "close": 2.65, "volume": 1201698.0}, {"date": "2026-03-02", "close": 2.65, "volume": 1320715.0}, {"date": "2026-03-03", "close": 2.74, "volume": 1881517.0}, {"date": "2026-03-04", "close": 2.76, "volume": 2418168.0}, {"date": "2026-03-05", "close": 2.6, "volume": 3894966.0}, {"date": "2026-03-06", "close": 2.53, "volume": 2125978.0}, {"date": "2026-03-09", "close": 2.52, "volume": 1931869.0}, {"date": "2026-03-10", "close": 2.45, "volume": 1762806.0}, {"date": "2026-03-11", "close": 2.4, "volume": 1129516.0}, {"date": "2026-03-12", "close": 2.47, "volume": 1906382.0}, {"date": "2026-03-13", "close": 2.35, "volume": 1158723.0}, {"date": "2026-03-16", "close": 2.38, "volume": 1059906.0}, {"date": "2026-03-17", "close": 2.49, "volume": 937892.0}, {"date": "2026-03-18", "close": 2.4, "volume": 1129915.0}, {"date": "2026-03-19", "close": 2.4, "volume": 774526.0}, {"date": "2026-03-20", "close": 2.36, "volume": 2725437.0}, {"date": "2026-03-23", "close": 2.44, "volume": 1142276.0}, {"date": "2026-03-24", "close": 2.43, "volume": 1863346.0}, {"date": "2026-03-25", "close": 2.39, "volume": 1175512.0}, {"date": "2026-03-26", "close": 2.41, "volume": 1847502.0}, {"date": "2026-03-27", "close": 2.4, "volume": 882029.0}, {"date": "2026-03-30", "close": 2.41, "volume": 1186007.0}, {"date": "2026-03-31", "close": 2.5, "volume": 1215977.0}, {"date": "2026-04-01", "close": 2.6, "volume": 1504635.0}, {"date": "2026-04-02", "close": 2.53, "volume": 819439.0}, {"date": "2026-04-06", "close": 2.53, "volume": 789720.0}, {"date": "2026-04-07", "close": 2.45, "volume": 1294664.0}, {"date": "2026-04-08", "close": 2.51, "volume": 862756.0}, {"date": "2026-04-09", "close": 2.49, "volume": 841640.0}, {"date": "2026-04-10", "close": 2.44, "volume": 640741.0}, {"date": "2026-04-13", "close": 2.56, "volume": 1363850.0}, {"date": "2026-04-14", "close": 2.57, "volume": 618200.0}, {"date": "2026-04-15", "close": 2.61, "volume": 713084.0}, {"date": "2026-04-16", "close": 2.56, "volume": 596394.0}, {"date": "2026-04-17", "close": 2.74, "volume": 833130.0}, {"date": "2026-04-20", "close": 2.72, "volume": 982451.0}, {"date": "2026-04-21", "close": 2.64, "volume": 993351.0}, {"date": "2026-04-22", "close": 2.7, "volume": 857185.0}, {"date": "2026-04-23", "close": 2.61, "volume": 1125391.0}, {"date": "2026-04-24", "close": 2.68, "volume": 842589.0}, {"date": "2026-04-27", "close": 2.02, "volume": 19887710.0}, {"date": "2026-04-28", "close": 2.22, "volume": 9955995.0}, {"date": "2026-04-29", "close": 2.15, "volume": 4678475.0}, {"date": "2026-04-30", "close": 2.1, "volume": 2915000.0}, {"date": "2026-05-01", "close": 2.13, "volume": 5995236.0}, {"date": "2026-05-04", "close": 2.07, "volume": 3436091.0}, {"date": "2026-05-05", "close": 2.04, "volume": 3362395.0}, {"date": "2026-05-06", "close": 2.09, "volume": 6038348.0}, {"date": "2026-05-07", "close": 2.23, "volume": 7887954.0}, {"date": "2026-05-08", "close": 2.04, "volume": 5732575.0}, {"date": "2026-05-11", "close": 1.9, "volume": 6095848.0}, {"date": "2026-05-12", "close": 1.86, "volume": 3902137.0}, {"date": "2026-05-13", "close": 1.75, "volume": 4477547.0}, {"date": "2026-05-14", "close": 1.71, "volume": 4665761.0}, {"date": "2026-05-15", "close": 1.71, "volume": 6210542.0}, {"date": "2026-05-18", "close": 1.76, "volume": 4205190.0}, {"date": "2026-05-19", "close": 1.7, "volume": 2937140.0}, {"date": "2026-05-20", "close": 1.8, "volume": 3143680.0}, {"date": "2026-05-21", "close": 1.78, "volume": 2363976.0}, {"date": "2026-05-22", "close": 1.78, "volume": 2353567.0}, {"date": "2026-05-26", "close": 1.79, "volume": 2956005.0}, {"date": "2026-05-27", "close": 1.74, "volume": 4229191.0}, {"date": "2026-05-28", "close": 1.75, "volume": 2823474.0}, {"date": "2026-05-29", "close": 1.8, "volume": 2633498.0}, {"date": "2026-06-01", "close": 1.82, "volume": 3212448.0}, {"date": "2026-06-02", "close": 1.72, "volume": 4024727.0}, {"date": "2026-06-03", "close": 1.61, "volume": 4913366.0}, {"date": "2026-06-04", "close": 1.62, "volume": 3420236.0}, {"date": "2026-06-05", "close": 1.68, "volume": 2297465.0}, {"date": "2026-06-08", "close": 1.69, "volume": 3429657.0}, {"date": "2026-06-09", "close": 1.68, "volume": 2612014.0}, {"date": "2026-06-10", "close": 1.64, "volume": 2513258.0}, {"date": "2026-06-11", "close": 1.59, "volume": 3706744.0}, {"date": "2026-06-12", "close": 1.62, "volume": 3693174.0}, {"date": "2026-06-15", "close": 1.66, "volume": 3004195.0}, {"date": "2026-06-16", "close": 1.72, "volume": 3786513.0}, {"date": "2026-06-17", "close": 1.71, "volume": 4161509.0}, {"date": "2026-06-18", "close": 1.76, "volume": 3189645.0}, {"date": "2026-06-22", "close": 1.73, "volume": 3191057.0}, {"date": "2026-06-23", "close": 1.75, "volume": 2483807.0}, {"date": "2026-06-24", "close": 1.77, "volume": 3696750.0}, {"date": "2026-06-25", "close": 1.73, "volume": 2840842.0}, {"date": "2026-06-26", "close": 1.87, "volume": 9024873.0}, {"date": "2026-06-29", "close": 1.88, "volume": 4009092.0}, {"date": "2026-06-30", "close": 1.82, "volume": 3005301.0}, {"date": "2026-07-01", "close": 1.98, "volume": 6158326.0}, {"date": "2026-07-02", "close": 2.17, "volume": 9237443.0}, {"date": "2026-07-06", "close": 2.2, "volume": 4600025.0}, {"date": "2026-07-07", "close": 2.25, "volume": 5076874.0}, {"date": "2026-07-08", "close": 2.2, "volume": 4609212.0}, {"date": "2026-07-09", "close": 2.14, "volume": 2654236.0}, {"date": "2026-07-10", "close": 2.05, "volume": 3845985.0}, {"date": "2026-07-13", "close": 2.07, "volume": 4907388.0}, {"date": "2026-07-14", "close": 2.0, "volume": 4368063.0}, {"date": "2026-07-15", "close": 2.21, "volume": 4094463.0}, {"date": "2026-07-16", "close": 2.18, "volume": 3420230.0}, {"date": "2026-07-17", "close": 2.08, "volume": 3140714.0}, {"date": "2026-07-20", "close": 2.01, "volume": 3098346.0}, {"date": "2026-07-21", "close": 2.0, "volume": 2965298.0}, {"date": "2026-07-22", "close": 1.88, "volume": 4022324.0}, {"date": "2026-07-23", "close": 1.67, "volume": 4606812.0}, {"date": "2026-07-24", "close": 1.69, "volume": 3812326.0}], "refreshing": true}