{"ticker": "RMNI", "overview": {"cik": "1635282", "ticker": "RMNI", "name": "Rimini Street, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002154232-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002020161-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001635282-26-000067", "price_sensitive": true}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0002020161-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001717500-26-000019", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0002154232-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001635282-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001635282-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001717716-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009131", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009062", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009007", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002149694-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0002149694-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001635282-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001717861-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001635282-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001635282-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040858", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001812784-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001225954-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001279303-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001635282-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001717716-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001824290-26-000019", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1676897.6443, "net": -1676897.6443, "insiders": 2, "first_date": "2026-09-04", "last_date": "2026-09-21"}, "metrics": {"ticker": "RMNI", "has_prices": true, "as_of": "2026-07-24", "last": 4.41, "prev_close": 4.3, "change": 0.11000000000000032, "change_pct": 0.025581395348837285, "session_volume": 282450.0, "vwap_5": 4.424986836224239, "vwap_20": 4.4733655331976765, "vwap_60": 4.099465175918469, "vwap_250": 3.9535508716223844, "high_52w": 4.78, "low_52w": 2.97, "avg_volume_20": 444230.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002154232-26-000004", "src": "INSIDERS", "ticker": "RMNI", "cik": "1635282", "company": "Rimini Street, Inc.", "company_raw": "Rimini Street, Inc.", "who": "Alexander Guasch", "who_key": "Guasch Alexander", "role": "EVP & Chief Delivery Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RMNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2154232/000215423226000004/0002154232-26-000004-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36888}, {"id": "0001717500-26-000019", "src": "INSIDERS", "ticker": "RMNI", "cik": "1635282", "company": "Rimini Street, Inc.", "company_raw": "Rimini Street, Inc.", "who": "David W. Rowe", "who_key": "Rowe David W.", "role": "EVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21294.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims RMNI: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1717500/000171750026000019/0001717500-26-000019-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61368}, {"id": "0001717716-26-000017", "src": "INSIDERS", "ticker": "RMNI", "cik": "1635282", "company": "Rimini Street, Inc.", "company_raw": "Rimini Street, Inc.", "who": "Seth A. Ravin", "who_key": "Ravin Seth A.", "role": "President, CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1655603.4043, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO offloads $1.7M of RMNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1717716/000171771626000017/0001717716-26-000017-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0002149694-26-000006", "src": "INSIDERS", "ticker": "RMNI", "cik": "1635282", "company": "Rimini Street, Inc.", "company_raw": "Rimini Street, Inc.", "who": "Keith Conan Costello", "who_key": "Costello Keith Conan", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RMNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149694/000214969426000006/0002149694-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001717861-26-000017", "src": "INSIDERS", "ticker": "RMNI", "cik": "1635282", "company": "Rimini Street, Inc.", "company_raw": "Rimini Street, Inc.", "who": "Nancy Lyskawa", "who_key": "Lyskawa Nancy", "role": "EVP  & Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RMNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717861/000171786126000017/0001717861-26-000017-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rimini Street, Inc. - Common Stock", "new_value": "Rimini Street, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001635282", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001635282", "applied": 1, "detected_at": "2026-10-27T10:10:47.728799"}]}, "key_people": [{"who": "Seth A. Ravin", "who_key": "Ravin Seth A.", "role": "President, CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1655603.4043, "net": -1655603.4043, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1655603.4043, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717716/000171771626000017/0001717716-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 1655603.4043, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717716/000171771626000017/0001717716-26-000017-index.htm"}}, {"who": "David W. Rowe", "who_key": "Rowe David W.", "role": "EVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21294.24, "net": -21294.24, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21294.24, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717500/000171750026000019/0001717500-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 21294.24, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717500/000171750026000019/0001717500-26-000019-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -1655603.4043}, {"date": "2026-09-21", "net": -21294.24}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002154232-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002020161-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001635282-26-000067", "price_sensitive": true}, {"form": "3", "date": "2026-09-24", "title": "FORM 3", "accession": "0002020161-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001717500-26-000019", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "FORM 3", "accession": "0002154232-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001635282-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001635282-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001717716-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009131", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009062", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009007", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002149694-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0002149694-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001635282-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001717861-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001635282-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001635282-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040858", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001812784-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001225954-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001279303-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001635282-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001717716-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001824290-26-000019", "price_sensitive": false}], "performance": {"ticker": "RMNI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.24, "volume": 296527.0}, {"date": "2021-07-28", "close": 8.6, "volume": 235858.0}, {"date": "2021-07-29", "close": 8.59, "volume": 344779.0}, {"date": "2021-07-30", "close": 8.69, "volume": 465061.0}, {"date": "2021-08-02", "close": 8.57, "volume": 364676.0}, {"date": "2021-08-03", "close": 8.59, "volume": 225826.0}, {"date": "2021-08-04", "close": 8.31, "volume": 403026.0}, {"date": "2021-08-05", "close": 8.32, "volume": 1963079.0}, {"date": "2021-08-06", "close": 8.14, "volume": 361281.0}, {"date": "2021-08-09", "close": 7.84, "volume": 306027.0}, {"date": "2021-08-10", "close": 8.0, "volume": 278670.0}, {"date": "2021-08-11", "close": 7.97, "volume": 260611.0}, {"date": "2021-08-12", "close": 7.83, "volume": 207658.0}, {"date": "2021-08-13", "close": 7.69, "volume": 179632.0}, {"date": "2021-08-16", "close": 7.93, "volume": 245244.0}, {"date": "2021-08-17", "close": 8.03, "volume": 259530.0}, {"date": "2021-08-18", "close": 8.27, "volume": 290692.0}, {"date": "2021-08-19", "close": 8.44, "volume": 334616.0}, {"date": "2021-08-20", "close": 8.79, "volume": 264905.0}, {"date": "2021-08-23", "close": 9.13, "volume": 531790.0}, {"date": "2021-08-24", "close": 9.08, "volume": 451461.0}, {"date": "2021-08-25", "close": 9.04, "volume": 446777.0}, {"date": "2021-08-26", "close": 9.06, "volume": 184526.0}, {"date": "2021-08-27", "close": 9.49, "volume": 817086.0}, {"date": "2021-08-30", "close": 9.4, "volume": 226408.0}, {"date": "2021-08-31", "close": 9.55, "volume": 439512.0}, {"date": "2021-09-01", "close": 9.89, "volume": 339366.0}, {"date": "2021-09-02", "close": 9.9, "volume": 305853.0}, {"date": "2021-09-03", "close": 10.02, "volume": 408746.0}, {"date": "2021-09-07", "close": 10.21, "volume": 1372561.0}, {"date": "2021-09-08", "close": 10.22, "volume": 966683.0}, {"date": "2021-09-09", "close": 9.51, "volume": 443061.0}, {"date": "2021-09-10", "close": 9.69, "volume": 491055.0}, {"date": "2021-09-13", "close": 9.69, "volume": 383429.0}, {"date": "2021-09-14", "close": 9.62, "volume": 260260.0}, {"date": "2021-09-15", "close": 9.7, "volume": 198484.0}, {"date": "2021-09-16", "close": 9.57, "volume": 148975.0}, {"date": "2021-09-17", "close": 9.84, "volume": 615510.0}, {"date": "2021-09-20", "close": 9.15, "volume": 346420.0}, {"date": "2021-09-21", "close": 9.42, "volume": 444305.0}, {"date": "2021-09-22", "close": 9.92, "volume": 674727.0}, {"date": "2021-09-23", "close": 9.82, "volume": 319995.0}, {"date": "2021-09-24", "close": 9.8, "volume": 317209.0}, {"date": "2021-09-27", "close": 9.71, "volume": 192712.0}, {"date": "2021-09-28", "close": 9.55, "volume": 225230.0}, {"date": "2021-09-29", "close": 9.6, "volume": 249451.0}, {"date": "2021-09-30", "close": 9.65, "volume": 608100.0}, {"date": "2021-10-01", "close": 9.81, "volume": 401384.0}, {"date": "2021-10-04", "close": 9.76, "volume": 269720.0}, {"date": "2021-10-05", "close": 10.25, "volume": 2770009.0}, {"date": "2021-10-06", "close": 10.6, "volume": 1877731.0}, {"date": "2021-10-07", "close": 10.85, "volume": 1096443.0}, {"date": "2021-10-08", "close": 10.92, "volume": 819521.0}, {"date": "2021-10-11", "close": 10.11, "volume": 658638.0}, {"date": "2021-10-12", "close": 9.82, "volume": 414927.0}, {"date": "2021-10-13", "close": 9.88, "volume": 262921.0}, {"date": "2021-10-14", "close": 10.13, "volume": 480302.0}, {"date": "2021-10-15", "close": 9.81, "volume": 340923.0}, {"date": "2021-10-18", "close": 10.14, "volume": 265082.0}, {"date": "2021-10-19", "close": 9.95, "volume": 246513.0}, {"date": "2021-10-20", "close": 10.02, "volume": 340859.0}, {"date": "2021-10-21", "close": 10.07, "volume": 214505.0}, {"date": "2021-10-22", "close": 9.96, "volume": 220862.0}, {"date": "2021-10-25", "close": 10.18, "volume": 211417.0}, {"date": "2021-10-26", "close": 10.08, "volume": 187112.0}, {"date": "2021-10-27", "close": 10.0, "volume": 220038.0}, {"date": "2021-10-28", "close": 10.28, "volume": 195885.0}, {"date": "2021-10-29", "close": 10.41, "volume": 422395.0}, {"date": "2021-11-01", "close": 10.88, "volume": 4163209.0}, {"date": "2021-11-02", "close": 11.26, "volume": 1780206.0}, {"date": "2021-11-03", "close": 11.3, "volume": 351243.0}, {"date": "2021-11-04", "close": 7.97, "volume": 6731338.0}, {"date": "2021-11-05", "close": 7.51, "volume": 2152486.0}, {"date": "2021-11-08", "close": 7.47, "volume": 752626.0}, {"date": "2021-11-09", "close": 7.27, "volume": 746972.0}, {"date": "2021-11-10", "close": 7.14, "volume": 870072.0}, {"date": "2021-11-11", "close": 7.36, "volume": 646480.0}, {"date": "2021-11-12", "close": 7.17, "volume": 524650.0}, {"date": "2021-11-15", "close": 7.1, "volume": 698806.0}, {"date": "2021-11-16", "close": 7.1, "volume": 311689.0}, {"date": "2021-11-17", "close": 7.25, "volume": 581807.0}, {"date": "2021-11-18", "close": 6.92, "volume": 423961.0}, {"date": "2021-11-19", "close": 6.9, "volume": 466184.0}, {"date": "2021-11-22", "close": 6.79, "volume": 461161.0}, {"date": "2021-11-23", "close": 6.91, "volume": 693665.0}, {"date": "2021-11-24", "close": 6.95, "volume": 233642.0}, {"date": "2021-11-26", "close": 6.7, "volume": 330995.0}, {"date": "2021-11-29", "close": 6.73, "volume": 382675.0}, {"date": "2021-11-30", "close": 6.61, "volume": 582310.0}, {"date": "2021-12-01", "close": 6.37, "volume": 678255.0}, {"date": "2021-12-02", "close": 6.17, "volume": 1803600.0}, {"date": "2021-12-03", "close": 6.01, "volume": 1203127.0}, {"date": "2021-12-06", "close": 6.0, "volume": 677973.0}, {"date": "2021-12-07", "close": 5.87, "volume": 712125.0}, {"date": "2021-12-08", "close": 5.93, "volume": 542562.0}, {"date": "2021-12-09", "close": 5.78, "volume": 413312.0}, {"date": "2021-12-10", "close": 5.72, "volume": 514915.0}, {"date": "2021-12-13", "close": 5.71, "volume": 513624.0}, {"date": "2021-12-14", "close": 5.63, "volume": 694284.0}, {"date": "2021-12-15", "close": 5.74, "volume": 463399.0}, {"date": "2021-12-16", "close": 5.58, "volume": 570119.0}, {"date": "2021-12-17", "close": 5.57, "volume": 595196.0}, {"date": "2021-12-20", "close": 5.46, "volume": 438268.0}, {"date": "2021-12-21", "close": 5.59, "volume": 491453.0}, {"date": "2021-12-22", "close": 5.72, "volume": 527054.0}, {"date": "2021-12-23", "close": 5.86, "volume": 221732.0}, {"date": "2021-12-27", "close": 5.91, "volume": 370871.0}, {"date": "2021-12-28", "close": 5.92, "volume": 422638.0}, {"date": "2021-12-29", "close": 5.85, "volume": 484179.0}, {"date": "2021-12-30", "close": 5.87, "volume": 395548.0}, {"date": "2021-12-31", "close": 5.97, "volume": 502231.0}, {"date": "2022-01-03", "close": 5.9, "volume": 383256.0}, {"date": "2022-01-04", "close": 5.88, "volume": 482176.0}, {"date": "2022-01-05", "close": 5.59, "volume": 329369.0}, {"date": "2022-01-06", "close": 5.35, "volume": 440327.0}, {"date": "2022-01-07", "close": 5.46, "volume": 495849.0}, {"date": "2022-01-10", "close": 5.48, "volume": 307529.0}, {"date": "2022-01-11", "close": 5.45, "volume": 193696.0}, {"date": "2022-01-12", "close": 5.33, "volume": 333891.0}, {"date": "2022-01-13", "close": 5.16, "volume": 467477.0}, {"date": "2022-01-14", "close": 5.13, "volume": 408021.0}, {"date": "2022-01-18", "close": 4.99, "volume": 603729.0}, {"date": "2022-01-19", "close": 5.27, "volume": 719353.0}, {"date": "2022-01-20", "close": 5.43, "volume": 4511284.0}, {"date": "2022-01-21", "close": 5.03, "volume": 2707066.0}, {"date": "2022-01-24", "close": 5.07, "volume": 1684662.0}, {"date": "2022-01-25", "close": 5.04, "volume": 1646404.0}, {"date": "2022-01-26", "close": 4.93, "volume": 2195575.0}, {"date": "2022-01-27", "close": 4.81, "volume": 630262.0}, {"date": "2022-01-28", "close": 4.84, "volume": 636131.0}, {"date": "2022-01-31", "close": 5.15, "volume": 631167.0}, {"date": "2022-02-01", "close": 5.2, "volume": 537284.0}, {"date": "2022-02-02", "close": 4.89, "volume": 344048.0}, {"date": "2022-02-03", "close": 4.66, "volume": 405813.0}, {"date": "2022-02-04", "close": 4.74, "volume": 675087.0}, {"date": "2022-02-07", "close": 4.88, "volume": 321142.0}, {"date": "2022-02-08", "close": 5.01, "volume": 266711.0}, {"date": "2022-02-09", "close": 5.16, "volume": 463139.0}, {"date": "2022-02-10", "close": 5.15, "volume": 276107.0}, {"date": "2022-02-11", "close": 4.91, "volume": 245740.0}, {"date": "2022-02-14", "close": 4.83, "volume": 197897.0}, {"date": "2022-02-15", "close": 5.02, "volume": 192896.0}, {"date": "2022-02-16", "close": 5.01, "volume": 210639.0}, {"date": "2022-02-17", "close": 4.74, "volume": 294455.0}, {"date": "2022-02-18", "close": 4.65, "volume": 617391.0}, {"date": "2022-02-22", "close": 4.51, "volume": 742046.0}, {"date": "2022-02-23", "close": 4.36, "volume": 547655.0}, {"date": "2022-02-24", "close": 4.58, "volume": 555204.0}, {"date": "2022-02-25", "close": 4.68, "volume": 401404.0}, {"date": "2022-02-28", "close": 4.53, "volume": 876226.0}, {"date": "2022-03-01", "close": 4.46, "volume": 568487.0}, {"date": "2022-03-02", "close": 4.53, "volume": 391725.0}, {"date": "2022-03-03", "close": 5.72, "volume": 3704057.0}, {"date": "2022-03-04", "close": 5.54, "volume": 866468.0}, {"date": "2022-03-07", "close": 5.54, "volume": 605495.0}, {"date": "2022-03-08", "close": 5.66, "volume": 608020.0}, {"date": "2022-03-09", "close": 5.93, "volume": 423310.0}, {"date": "2022-03-10", "close": 5.56, "volume": 457054.0}, {"date": "2022-03-11", "close": 5.3, "volume": 362793.0}, {"date": "2022-03-14", "close": 5.09, "volume": 451073.0}, {"date": "2022-03-15", "close": 5.22, "volume": 375470.0}, {"date": "2022-03-16", "close": 5.47, "volume": 293253.0}, {"date": "2022-03-17", "close": 5.52, "volume": 214624.0}, {"date": "2022-03-18", "close": 5.89, "volume": 560170.0}, {"date": "2022-03-21", "close": 5.75, "volume": 325801.0}, {"date": "2022-03-22", "close": 5.8, "volume": 336860.0}, {"date": "2022-03-23", "close": 5.75, "volume": 203886.0}, {"date": "2022-03-24", "close": 6.14, "volume": 1203092.0}, {"date": "2022-03-25", "close": 5.84, "volume": 420417.0}, {"date": "2022-03-28", "close": 5.88, "volume": 345386.0}, {"date": "2022-03-29", "close": 6.44, "volume": 955846.0}, {"date": "2022-03-30", "close": 6.03, "volume": 363255.0}, {"date": "2022-03-31", "close": 5.8, "volume": 299003.0}, {"date": "2022-04-01", "close": 6.08, "volume": 399511.0}, {"date": "2022-04-04", "close": 6.1, "volume": 341055.0}, {"date": "2022-04-05", "close": 6.08, "volume": 340599.0}, {"date": "2022-04-06", "close": 6.06, "volume": 527757.0}, {"date": "2022-04-07", "close": 6.18, "volume": 607285.0}, {"date": "2022-04-08", "close": 6.1, "volume": 327954.0}, {"date": "2022-04-11", "close": 6.11, "volume": 203430.0}, {"date": "2022-04-12", "close": 6.09, "volume": 370877.0}, {"date": "2022-04-13", "close": 6.3, "volume": 280882.0}, {"date": "2022-04-14", "close": 6.11, "volume": 200020.0}, {"date": "2022-04-18", "close": 5.82, "volume": 466028.0}, {"date": "2022-04-19", "close": 6.18, "volume": 472679.0}, {"date": "2022-04-20", "close": 5.95, "volume": 301335.0}, {"date": "2022-04-21", "close": 5.87, "volume": 358779.0}, {"date": "2022-04-22", "close": 5.65, "volume": 214267.0}, {"date": "2022-04-25", "close": 5.88, "volume": 265266.0}, {"date": "2022-04-26", "close": 5.57, "volume": 261557.0}, {"date": "2022-04-27", "close": 5.45, "volume": 270549.0}, {"date": "2022-04-28", "close": 5.78, "volume": 247019.0}, {"date": "2022-04-29", "close": 5.76, "volume": 448653.0}, {"date": "2022-05-02", "close": 5.85, "volume": 307268.0}, {"date": "2022-05-03", "close": 5.8, "volume": 393381.0}, {"date": "2022-05-04", "close": 5.96, "volume": 282794.0}, {"date": "2022-05-05", "close": 5.73, "volume": 572618.0}, {"date": "2022-05-06", "close": 5.95, "volume": 611919.0}, {"date": "2022-05-09", "close": 5.76, "volume": 463073.0}, {"date": "2022-05-10", "close": 5.71, "volume": 398776.0}, {"date": "2022-05-11", "close": 5.54, "volume": 340205.0}, {"date": "2022-05-12", "close": 5.65, "volume": 253660.0}, {"date": "2022-05-13", "close": 5.88, "volume": 210430.0}, {"date": "2022-05-16", "close": 5.73, "volume": 197337.0}, {"date": "2022-05-17", "close": 6.0, "volume": 212050.0}, {"date": "2022-05-18", "close": 5.84, "volume": 185027.0}, {"date": "2022-05-19", "close": 5.78, "volume": 303806.0}, {"date": "2022-05-20", "close": 5.77, "volume": 174423.0}, {"date": "2022-05-23", "close": 5.88, "volume": 149229.0}, {"date": "2022-05-24", "close": 5.59, "volume": 152049.0}, {"date": "2022-05-25", "close": 5.94, "volume": 293614.0}, {"date": "2022-05-26", "close": 6.14, "volume": 280823.0}, {"date": "2022-05-27", "close": 6.39, "volume": 270874.0}, {"date": "2022-05-31", "close": 6.18, "volume": 553353.0}, {"date": "2022-06-01", "close": 6.54, "volume": 800632.0}, {"date": "2022-06-02", "close": 6.74, "volume": 431218.0}, {"date": "2022-06-03", "close": 6.77, "volume": 288502.0}, {"date": "2022-06-06", "close": 6.55, "volume": 280761.0}, {"date": "2022-06-07", "close": 6.47, "volume": 248757.0}, {"date": "2022-06-08", "close": 6.42, "volume": 205326.0}, {"date": "2022-06-09", "close": 6.23, "volume": 194001.0}, {"date": "2022-06-10", "close": 5.98, "volume": 121593.0}, {"date": "2022-06-13", "close": 5.4, "volume": 539622.0}, {"date": "2022-06-14", "close": 5.78, "volume": 318090.0}, {"date": "2022-06-15", "close": 5.81, "volume": 359151.0}, {"date": "2022-06-16", "close": 5.51, "volume": 202881.0}, {"date": "2022-06-17", "close": 5.65, "volume": 310463.0}, {"date": "2022-06-21", "close": 5.62, "volume": 277443.0}, {"date": "2022-06-22", "close": 5.67, "volume": 203241.0}, {"date": "2022-06-23", "close": 5.92, "volume": 191649.0}, {"date": "2022-06-24", "close": 5.92, "volume": 633388.0}, {"date": "2022-06-27", "close": 6.0, "volume": 206474.0}, {"date": "2022-06-28", "close": 5.86, "volume": 139040.0}, {"date": "2022-06-29", "close": 6.03, "volume": 332450.0}, {"date": "2022-06-30", "close": 6.01, "volume": 232969.0}, {"date": "2022-07-01", "close": 6.18, "volume": 302774.0}, {"date": "2022-07-05", "close": 6.14, "volume": 1134007.0}, {"date": "2022-07-06", "close": 6.36, "volume": 250393.0}, {"date": "2022-07-07", "close": 6.55, "volume": 596204.0}, {"date": "2022-07-08", "close": 6.53, "volume": 307479.0}, {"date": "2022-07-11", "close": 6.08, "volume": 148936.0}, {"date": "2022-07-12", "close": 5.97, "volume": 169922.0}, {"date": "2022-07-13", "close": 5.95, "volume": 121184.0}, {"date": "2022-07-14", "close": 5.995, "volume": 119929.0}, {"date": "2022-07-15", "close": 6.13, "volume": 134065.0}, {"date": "2022-07-18", "close": 6.06, "volume": 152467.0}, {"date": "2022-07-19", "close": 6.24, "volume": 102860.0}, {"date": "2022-07-20", "close": 6.44, "volume": 219643.0}, {"date": "2022-07-21", "close": 6.76, "volume": 376355.0}, {"date": "2022-07-22", "close": 6.66, "volume": 317344.0}, {"date": "2022-07-25", "close": 6.83, "volume": 307197.0}, {"date": "2022-07-26", "close": 6.66, "volume": 334788.0}, {"date": "2022-07-27", "close": 6.97, "volume": 271302.0}, {"date": "2022-07-28", "close": 7.06, "volume": 259373.0}, {"date": "2022-07-29", "close": 7.02, "volume": 418556.0}, {"date": "2022-08-01", "close": 6.91, "volume": 344938.0}, {"date": "2022-08-02", "close": 6.92, "volume": 279838.0}, {"date": "2022-08-03", "close": 7.22, "volume": 391427.0}, {"date": "2022-08-04", "close": 6.3, "volume": 922076.0}, {"date": "2022-08-05", "close": 5.67, "volume": 770541.0}, {"date": "2022-08-08", "close": 5.87, "volume": 563603.0}, {"date": "2022-08-09", "close": 5.46, "volume": 540792.0}, {"date": "2022-08-10", "close": 5.7, "volume": 393988.0}, {"date": "2022-08-11", "close": 5.29, "volume": 644085.0}, {"date": "2022-08-12", "close": 5.33, "volume": 395242.0}, {"date": "2022-08-15", "close": 5.32, "volume": 427907.0}, {"date": "2022-08-16", "close": 5.38, "volume": 450998.0}, {"date": "2022-08-17", "close": 5.32, "volume": 408580.0}, {"date": "2022-08-18", "close": 5.32, "volume": 299541.0}, {"date": "2022-08-19", "close": 5.45, "volume": 478206.0}, {"date": "2022-08-22", "close": 5.31, "volume": 497197.0}, {"date": "2022-08-23", "close": 5.27, "volume": 340304.0}, {"date": "2022-08-24", "close": 5.25, "volume": 239090.0}, {"date": "2022-08-25", "close": 5.32, "volume": 255255.0}, {"date": "2022-08-26", "close": 5.25, "volume": 270285.0}, {"date": "2022-08-29", "close": 5.18, "volume": 229204.0}, {"date": "2022-08-30", "close": 5.1, "volume": 534137.0}, {"date": "2022-08-31", "close": 5.04, "volume": 1198463.0}, {"date": "2022-09-01", "close": 4.82, "volume": 510471.0}, {"date": "2022-09-02", "close": 4.67, "volume": 815870.0}, {"date": "2022-09-06", "close": 4.89, "volume": 541251.0}, {"date": "2022-09-07", "close": 4.92, "volume": 542718.0}, {"date": "2022-09-08", "close": 4.89, "volume": 363838.0}, {"date": "2022-09-09", "close": 4.94, "volume": 422346.0}, {"date": "2022-09-12", "close": 4.93, "volume": 378717.0}, {"date": "2022-09-13", "close": 4.83, "volume": 259861.0}, {"date": "2022-09-14", "close": 4.97, "volume": 368354.0}, {"date": "2022-09-15", "close": 5.01, "volume": 397751.0}, {"date": "2022-09-16", "close": 4.91, "volume": 1408065.0}, {"date": "2022-09-19", "close": 4.81, "volume": 280935.0}, {"date": "2022-09-20", "close": 4.72, "volume": 248534.0}, {"date": "2022-09-21", "close": 4.69, "volume": 277895.0}, {"date": "2022-09-22", "close": 4.6, "volume": 328515.0}, {"date": "2022-09-23", "close": 4.76, "volume": 542527.0}, {"date": "2022-09-26", "close": 4.76, "volume": 289005.0}, {"date": "2022-09-27", "close": 4.82, "volume": 324257.0}, {"date": "2022-09-28", "close": 4.93, "volume": 235832.0}, {"date": "2022-09-29", "close": 4.84, "volume": 308775.0}, {"date": "2022-09-30", "close": 4.66, "volume": 228559.0}, {"date": "2022-10-03", "close": 4.99, "volume": 376732.0}, {"date": "2022-10-04", "close": 5.04, "volume": 363253.0}, {"date": "2022-10-05", "close": 4.91, "volume": 194478.0}, {"date": "2022-10-06", "close": 4.8, "volume": 202127.0}, {"date": "2022-10-07", "close": 4.71, "volume": 294945.0}, {"date": "2022-10-10", "close": 4.6, "volume": 134205.0}, {"date": "2022-10-11", "close": 4.62, "volume": 228795.0}, {"date": "2022-10-12", "close": 4.58, "volume": 164129.0}, {"date": "2022-10-13", "close": 4.77, "volume": 304446.0}, {"date": "2022-10-14", "close": 4.77, "volume": 218634.0}, {"date": "2022-10-17", "close": 5.06, "volume": 364403.0}, {"date": "2022-10-18", "close": 5.29, "volume": 266749.0}, {"date": "2022-10-19", "close": 5.38, "volume": 322542.0}, {"date": "2022-10-20", "close": 5.49, "volume": 428930.0}, {"date": "2022-10-21", "close": 5.59, "volume": 225309.0}, {"date": "2022-10-24", "close": 5.47, "volume": 325936.0}, {"date": "2022-10-25", "close": 5.65, "volume": 306173.0}, {"date": "2022-10-26", "close": 5.6, "volume": 295482.0}, {"date": "2022-10-27", "close": 5.57, "volume": 283294.0}, {"date": "2022-10-28", "close": 5.69, "volume": 361525.0}, {"date": "2022-10-31", "close": 5.61, "volume": 395392.0}, {"date": "2022-11-01", "close": 5.53, "volume": 227750.0}, {"date": "2022-11-02", "close": 5.44, "volume": 242132.0}, {"date": "2022-11-03", "close": 4.33, "volume": 1689634.0}, {"date": "2022-11-04", "close": 4.23, "volume": 462245.0}, {"date": "2022-11-07", "close": 4.15, "volume": 779474.0}, {"date": "2022-11-08", "close": 4.19, "volume": 483517.0}, {"date": "2022-11-09", "close": 4.05, "volume": 528363.0}, {"date": "2022-11-10", "close": 4.25, "volume": 365246.0}, {"date": "2022-11-11", "close": 4.24, "volume": 320164.0}, {"date": "2022-11-14", "close": 4.0, "volume": 732787.0}, {"date": "2022-11-15", "close": 4.1, "volume": 313667.0}, {"date": "2022-11-16", "close": 4.01, "volume": 1133657.0}, {"date": "2022-11-17", "close": 4.28, "volume": 318707.0}, {"date": "2022-11-18", "close": 4.36, "volume": 269584.0}, {"date": "2022-11-21", "close": 4.18, "volume": 278171.0}, {"date": "2022-11-22", "close": 4.13, "volume": 583985.0}, {"date": "2022-11-23", "close": 4.18, "volume": 171783.0}, {"date": "2022-11-25", "close": 4.19, "volume": 72971.0}, {"date": "2022-11-28", "close": 4.07, "volume": 162086.0}, {"date": "2022-11-29", "close": 4.01, "volume": 174502.0}, {"date": "2022-11-30", "close": 4.2, "volume": 270426.0}, {"date": "2022-12-01", "close": 4.14, "volume": 213001.0}, {"date": "2022-12-02", "close": 4.18, "volume": 287209.0}, {"date": "2022-12-05", "close": 4.04, "volume": 181098.0}, {"date": "2022-12-06", "close": 4.04, "volume": 252103.0}, {"date": "2022-12-07", "close": 3.97, "volume": 253958.0}, {"date": "2022-12-08", "close": 3.75, "volume": 753684.0}, {"date": "2022-12-09", "close": 3.82, "volume": 284970.0}, {"date": "2022-12-12", "close": 4.04, "volume": 348752.0}, {"date": "2022-12-13", "close": 4.05, "volume": 510715.0}, {"date": "2022-12-14", "close": 3.85, "volume": 316347.0}, {"date": "2022-12-15", "close": 3.59, "volume": 891602.0}, {"date": "2022-12-16", "close": 3.66, "volume": 685229.0}, {"date": "2022-12-19", "close": 3.74, "volume": 258286.0}, {"date": "2022-12-20", "close": 3.67, "volume": 290927.0}, {"date": "2022-12-21", "close": 3.77, "volume": 366916.0}, {"date": "2022-12-22", "close": 3.96, "volume": 373986.0}, {"date": "2022-12-23", "close": 3.88, "volume": 247909.0}, {"date": "2022-12-27", "close": 3.86, "volume": 214295.0}, {"date": "2022-12-28", "close": 3.73, "volume": 261981.0}, {"date": "2022-12-29", "close": 3.87, "volume": 140180.0}, {"date": "2022-12-30", "close": 3.81, "volume": 163542.0}, {"date": "2023-01-03", "close": 4.11, "volume": 460474.0}, {"date": "2023-01-04", "close": 4.17, "volume": 356869.0}, {"date": "2023-01-05", "close": 3.96, "volume": 255658.0}, {"date": "2023-01-06", "close": 4.12, "volume": 229201.0}, {"date": "2023-01-09", "close": 4.2, "volume": 272683.0}, {"date": "2023-01-10", "close": 4.06, "volume": 253161.0}, {"date": "2023-01-11", "close": 4.01, "volume": 416666.0}, {"date": "2023-01-12", "close": 4.17, "volume": 224024.0}, {"date": "2023-01-13", "close": 4.29, "volume": 283722.0}, {"date": "2023-01-17", "close": 4.49, "volume": 249297.0}, {"date": "2023-01-18", "close": 4.64, "volume": 411095.0}, {"date": "2023-01-19", "close": 4.7, "volume": 378652.0}, {"date": "2023-01-20", "close": 5.08, "volume": 447338.0}, {"date": "2023-01-23", "close": 5.03, "volume": 405992.0}, {"date": "2023-01-24", "close": 5.0, "volume": 242801.0}, {"date": "2023-01-25", "close": 5.05, "volume": 371246.0}, {"date": "2023-01-26", "close": 4.96, "volume": 255599.0}, {"date": "2023-01-27", "close": 4.91, "volume": 232848.0}, {"date": "2023-01-30", "close": 4.73, "volume": 250537.0}, {"date": "2023-01-31", "close": 4.5, "volume": 941977.0}, {"date": "2023-02-01", "close": 4.94, "volume": 346169.0}, {"date": "2023-02-02", "close": 5.1, "volume": 281049.0}, {"date": "2023-02-03", "close": 5.05, "volume": 161757.0}, {"date": "2023-02-06", "close": 4.95, "volume": 182602.0}, {"date": "2023-02-07", "close": 4.85, "volume": 217694.0}, {"date": "2023-02-08", "close": 4.85, "volume": 130335.0}, {"date": "2023-02-09", "close": 4.85, "volume": 139111.0}, {"date": "2023-02-10", "close": 4.71, "volume": 173396.0}, {"date": "2023-02-13", "close": 4.83, "volume": 156288.0}, {"date": "2023-02-14", "close": 4.77, "volume": 234465.0}, {"date": "2023-02-15", "close": 4.85, "volume": 124863.0}, {"date": "2023-02-16", "close": 4.88, "volume": 251944.0}, {"date": "2023-02-17", "close": 4.91, "volume": 128648.0}, {"date": "2023-02-21", "close": 4.75, "volume": 133285.0}, {"date": "2023-02-22", "close": 4.75, "volume": 147524.0}, {"date": "2023-02-23", "close": 4.53, "volume": 164457.0}, {"date": "2023-02-24", "close": 4.42, "volume": 244703.0}, {"date": "2023-02-27", "close": 4.25, "volume": 254676.0}, {"date": "2023-02-28", "close": 4.28, "volume": 345518.0}, {"date": "2023-03-01", "close": 4.47, "volume": 234889.0}, {"date": "2023-03-02", "close": 4.83, "volume": 758854.0}, {"date": "2023-03-03", "close": 5.06, "volume": 301830.0}, {"date": "2023-03-06", "close": 4.9, "volume": 295423.0}, {"date": "2023-03-07", "close": 4.96, "volume": 196292.0}, {"date": "2023-03-08", "close": 4.59, "volume": 456333.0}, {"date": "2023-03-09", "close": 4.34, "volume": 347570.0}, {"date": "2023-03-10", "close": 4.19, "volume": 565288.0}, {"date": "2023-03-13", "close": 4.1, "volume": 292517.0}, {"date": "2023-03-14", "close": 4.18, "volume": 469017.0}, {"date": "2023-03-15", "close": 4.1, "volume": 227042.0}, {"date": "2023-03-16", "close": 4.1, "volume": 168896.0}, {"date": "2023-03-17", "close": 4.02, "volume": 385516.0}, {"date": "2023-03-20", "close": 4.14, "volume": 135501.0}, {"date": "2023-03-21", "close": 4.23, "volume": 102095.0}, {"date": "2023-03-22", "close": 4.05, "volume": 138579.0}, {"date": "2023-03-23", "close": 4.06, "volume": 168992.0}, {"date": "2023-03-24", "close": 4.03, "volume": 161131.0}, {"date": "2023-03-27", "close": 4.17, "volume": 139127.0}, {"date": "2023-03-28", "close": 3.92, "volume": 337647.0}, {"date": "2023-03-29", "close": 4.03, "volume": 204674.0}, {"date": "2023-03-30", "close": 4.02, "volume": 142710.0}, {"date": "2023-03-31", "close": 4.12, "volume": 368844.0}, {"date": "2023-04-03", "close": 3.93, "volume": 225950.0}, {"date": "2023-04-04", "close": 3.96, "volume": 245039.0}, {"date": "2023-04-05", "close": 3.89, "volume": 258370.0}, {"date": "2023-04-06", "close": 4.015, "volume": 184467.0}, {"date": "2023-04-10", "close": 4.11, "volume": 173897.0}, {"date": "2023-04-11", "close": 4.07, "volume": 129553.0}, {"date": "2023-04-12", "close": 4.04, "volume": 433592.0}, {"date": "2023-04-13", "close": 4.18, "volume": 159405.0}, {"date": "2023-04-14", "close": 4.0, "volume": 125732.0}, {"date": "2023-04-17", "close": 4.06, "volume": 101501.0}, {"date": "2023-04-18", "close": 4.03, "volume": 86964.0}, {"date": "2023-04-19", "close": 3.99, "volume": 83442.0}, {"date": "2023-04-20", "close": 3.97, "volume": 92893.0}, {"date": "2023-04-21", "close": 3.91, "volume": 137289.0}, {"date": "2023-04-24", "close": 3.68, "volume": 358159.0}, {"date": "2023-04-25", "close": 3.7, "volume": 169511.0}, {"date": "2023-04-26", "close": 3.77, "volume": 106773.0}, {"date": "2023-04-27", "close": 3.69, "volume": 229124.0}, {"date": "2023-04-28", "close": 3.74, "volume": 195536.0}, {"date": "2023-05-01", "close": 3.7, "volume": 590252.0}, {"date": "2023-05-02", "close": 3.66, "volume": 477546.0}, {"date": "2023-05-03", "close": 3.46, "volume": 447759.0}, {"date": "2023-05-04", "close": 4.05, "volume": 976393.0}, {"date": "2023-05-05", "close": 4.15, "volume": 462007.0}, {"date": "2023-05-08", "close": 3.99, "volume": 565985.0}, {"date": "2023-05-09", "close": 4.02, "volume": 487365.0}, {"date": "2023-05-10", "close": 3.96, "volume": 201594.0}, {"date": "2023-05-11", "close": 3.93, "volume": 213800.0}, {"date": "2023-05-12", "close": 3.88, "volume": 192656.0}, {"date": "2023-05-15", "close": 3.79, "volume": 688483.0}, {"date": "2023-05-16", "close": 3.7, "volume": 412249.0}, {"date": "2023-05-17", "close": 3.97, "volume": 370860.0}, {"date": "2023-05-18", "close": 4.13, "volume": 346385.0}, {"date": "2023-05-19", "close": 4.04, "volume": 409673.0}, {"date": "2023-05-22", "close": 4.09, "volume": 359410.0}, {"date": "2023-05-23", "close": 4.23, "volume": 273616.0}, {"date": "2023-05-24", "close": 4.19, "volume": 127609.0}, {"date": "2023-05-25", "close": 4.15, "volume": 251752.0}, {"date": "2023-05-26", "close": 4.39, "volume": 176105.0}, {"date": "2023-05-30", "close": 4.49, "volume": 256187.0}, {"date": "2023-05-31", "close": 4.6, "volume": 1252956.0}, {"date": "2023-06-01", "close": 4.22, "volume": 455753.0}, {"date": "2023-06-02", "close": 4.29, "volume": 410612.0}, {"date": "2023-06-05", "close": 4.245, "volume": 744371.0}, {"date": "2023-06-06", "close": 4.4, "volume": 387250.0}, {"date": "2023-06-07", "close": 4.48, "volume": 301089.0}, {"date": "2023-06-08", "close": 4.48, "volume": 221144.0}, {"date": "2023-06-09", "close": 4.34, "volume": 148921.0}, {"date": "2023-06-12", "close": 4.54, "volume": 249328.0}, {"date": "2023-06-13", "close": 4.72, "volume": 233671.0}, {"date": "2023-06-14", "close": 4.65, "volume": 190430.0}, {"date": "2023-06-15", "close": 4.76, "volume": 163112.0}, {"date": "2023-06-16", "close": 4.51, "volume": 343205.0}, {"date": "2023-06-20", "close": 4.51, "volume": 271979.0}, {"date": "2023-06-21", "close": 4.43, "volume": 282089.0}, {"date": "2023-06-22", "close": 4.3, "volume": 199867.0}, {"date": "2023-06-23", "close": 4.41, "volume": 639444.0}, {"date": "2023-06-26", "close": 4.24, "volume": 264744.0}, {"date": "2023-06-27", "close": 4.36, "volume": 169665.0}, {"date": "2023-06-28", "close": 4.41, "volume": 168815.0}, {"date": "2023-06-29", "close": 4.54, "volume": 155976.0}, {"date": "2023-06-30", "close": 4.79, "volume": 700111.0}, {"date": "2023-07-03", "close": 4.84, "volume": 189972.0}, {"date": "2023-07-05", "close": 4.8, "volume": 244170.0}, {"date": "2023-07-06", "close": 4.86, "volume": 207211.0}, {"date": "2023-07-07", "close": 4.85, "volume": 364023.0}, {"date": "2023-07-10", "close": 4.94, "volume": 194486.0}, {"date": "2023-07-11", "close": 4.91, "volume": 209718.0}, {"date": "2023-07-12", "close": 4.93, "volume": 227649.0}, {"date": "2023-07-13", "close": 5.25, "volume": 401087.0}, {"date": "2023-07-14", "close": 5.1, "volume": 192279.0}, {"date": "2023-07-17", "close": 5.15, "volume": 201003.0}, {"date": "2023-07-18", "close": 5.28, "volume": 180567.0}, {"date": "2023-07-19", "close": 5.16, "volume": 165014.0}, {"date": "2023-07-20", "close": 5.14, "volume": 135029.0}, {"date": "2023-07-21", "close": 4.94, "volume": 207419.0}, {"date": "2023-07-24", "close": 4.82, "volume": 87551.0}, {"date": "2023-07-25", "close": 3.09, "volume": 5170686.0}, {"date": "2023-07-26", "close": 2.795, "volume": 3019664.0}, {"date": "2023-07-27", "close": 2.33, "volume": 3981997.0}, {"date": "2023-07-28", "close": 2.39, "volume": 2422747.0}, {"date": "2023-07-31", "close": 2.72, "volume": 1634643.0}, {"date": "2023-08-01", "close": 2.8, "volume": 1100029.0}, {"date": "2023-08-02", "close": 2.64, "volume": 1038857.0}, {"date": "2023-08-03", "close": 2.48, "volume": 1208256.0}, {"date": "2023-08-04", "close": 2.46, "volume": 753684.0}, {"date": "2023-08-07", "close": 2.54, "volume": 612314.0}, {"date": "2023-08-08", "close": 2.65, "volume": 1102253.0}, {"date": "2023-08-09", "close": 2.68, "volume": 627804.0}, {"date": "2023-08-10", "close": 2.66, "volume": 656246.0}, {"date": "2023-08-11", "close": 2.73, "volume": 525660.0}, {"date": "2023-08-14", "close": 2.57, "volume": 415668.0}, {"date": "2023-08-15", "close": 2.5, "volume": 385539.0}, {"date": "2023-08-16", "close": 2.53, "volume": 290777.0}, {"date": "2023-08-17", "close": 2.49, "volume": 376345.0}, {"date": "2023-08-18", "close": 2.44, "volume": 349323.0}, {"date": "2023-08-21", "close": 2.55, "volume": 661538.0}, {"date": "2023-08-22", "close": 2.46, "volume": 327191.0}, {"date": "2023-08-23", "close": 2.46, "volume": 578815.0}, {"date": "2023-08-24", "close": 2.42, "volume": 402653.0}, {"date": "2023-08-25", "close": 2.39, "volume": 394952.0}, {"date": "2023-08-28", "close": 2.35, "volume": 516563.0}, {"date": "2023-08-29", "close": 2.37, "volume": 569180.0}, {"date": "2023-08-30", "close": 2.44, "volume": 278935.0}, {"date": "2023-08-31", "close": 2.42, "volume": 370438.0}, {"date": "2023-09-01", "close": 2.46, "volume": 230571.0}, {"date": "2023-09-05", "close": 2.38, "volume": 203284.0}, {"date": "2023-09-06", "close": 2.36, "volume": 237295.0}, {"date": "2023-09-07", "close": 2.31, "volume": 632793.0}, {"date": "2023-09-08", "close": 2.3, "volume": 294449.0}, {"date": "2023-09-11", "close": 2.31, "volume": 202918.0}, {"date": "2023-09-12", "close": 2.27, "volume": 399303.0}, {"date": "2023-09-13", "close": 2.25, "volume": 303351.0}, {"date": "2023-09-14", "close": 2.3, "volume": 194894.0}, {"date": "2023-09-15", "close": 2.3, "volume": 608218.0}, {"date": "2023-09-18", "close": 2.21, "volume": 1088362.0}, {"date": "2023-09-19", "close": 2.2, "volume": 780031.0}, {"date": "2023-09-20", "close": 2.18, "volume": 316881.0}, {"date": "2023-09-21", "close": 2.17, "volume": 509183.0}, {"date": "2023-09-22", "close": 2.18, "volume": 231914.0}, {"date": "2023-09-25", "close": 2.18, "volume": 273898.0}, {"date": "2023-09-26", "close": 2.16, "volume": 525815.0}, {"date": "2023-09-27", "close": 2.15, "volume": 302006.0}, {"date": "2023-09-28", "close": 2.15, "volume": 569870.0}, {"date": "2023-09-29", "close": 2.2, "volume": 751887.0}, {"date": "2023-10-02", "close": 2.12, "volume": 1394979.0}, {"date": "2023-10-03", "close": 2.065, "volume": 417579.0}, {"date": "2023-10-04", "close": 2.17, "volume": 321292.0}, {"date": "2023-10-05", "close": 2.26, "volume": 194820.0}, {"date": "2023-10-06", "close": 2.16, "volume": 321227.0}, {"date": "2023-10-09", "close": 2.16, "volume": 172173.0}, {"date": "2023-10-10", "close": 2.19, "volume": 190632.0}, {"date": "2023-10-11", "close": 2.13, "volume": 185199.0}, {"date": "2023-10-12", "close": 2.05, "volume": 249653.0}, {"date": "2023-10-13", "close": 2.01, "volume": 211513.0}, {"date": "2023-10-16", "close": 2.13, "volume": 290133.0}, {"date": "2023-10-17", "close": 2.18, "volume": 144022.0}, {"date": "2023-10-18", "close": 2.16, "volume": 201584.0}, {"date": "2023-10-19", "close": 2.09, "volume": 214029.0}, {"date": "2023-10-20", "close": 2.04, "volume": 235870.0}, {"date": "2023-10-23", "close": 2.02, "volume": 276674.0}, {"date": "2023-10-24", "close": 2.11, "volume": 183485.0}, {"date": "2023-10-25", "close": 2.03, "volume": 315304.0}, {"date": "2023-10-26", "close": 2.04, "volume": 116026.0}, {"date": "2023-10-27", "close": 2.05, "volume": 334529.0}, {"date": "2023-10-30", "close": 2.13, "volume": 158987.0}, {"date": "2023-10-31", "close": 2.17, "volume": 154569.0}, {"date": "2023-11-01", "close": 2.4, "volume": 626905.0}, {"date": "2023-11-02", "close": 2.78, "volume": 594336.0}, {"date": "2023-11-03", "close": 2.82, "volume": 857219.0}, {"date": "2023-11-06", "close": 2.75, "volume": 482160.0}, {"date": "2023-11-07", "close": 2.78, "volume": 770704.0}, {"date": "2023-11-08", "close": 2.78, "volume": 442745.0}, {"date": "2023-11-09", "close": 2.79, "volume": 506104.0}, {"date": "2023-11-10", "close": 2.92, "volume": 1819561.0}, {"date": "2023-11-13", "close": 2.93, "volume": 531579.0}, {"date": "2023-11-14", "close": 3.03, "volume": 434410.0}, {"date": "2023-11-15", "close": 3.1, "volume": 560605.0}, {"date": "2023-11-16", "close": 2.98, "volume": 374904.0}, {"date": "2023-11-17", "close": 3.13, "volume": 409057.0}, {"date": "2023-11-20", "close": 3.13, "volume": 284530.0}, {"date": "2023-11-21", "close": 3.06, "volume": 236533.0}, {"date": "2023-11-22", "close": 3.05, "volume": 211974.0}, {"date": "2023-11-24", "close": 3.08, "volume": 152360.0}, {"date": "2023-11-27", "close": 3.12, "volume": 342464.0}, {"date": "2023-11-28", "close": 3.15, "volume": 317974.0}, {"date": "2023-11-29", "close": 3.21, "volume": 369556.0}, {"date": "2023-11-30", "close": 3.14, "volume": 1875164.0}, {"date": "2023-12-01", "close": 3.2, "volume": 481209.0}, {"date": "2023-12-04", "close": 3.22, "volume": 397484.0}, {"date": "2023-12-05", "close": 3.23, "volume": 327039.0}, {"date": "2023-12-06", "close": 3.18, "volume": 311346.0}, {"date": "2023-12-07", "close": 3.065, "volume": 240295.0}, {"date": "2023-12-08", "close": 3.15, "volume": 434241.0}, {"date": "2023-12-11", "close": 3.17, "volume": 311133.0}, {"date": "2023-12-12", "close": 3.31, "volume": 825068.0}, {"date": "2023-12-13", "close": 3.26, "volume": 515235.0}, {"date": "2023-12-14", "close": 3.21, "volume": 499502.0}, {"date": "2023-12-15", "close": 3.09, "volume": 944326.0}, {"date": "2023-12-18", "close": 3.07, "volume": 436250.0}, {"date": "2023-12-19", "close": 3.24, "volume": 415316.0}, {"date": "2023-12-20", "close": 3.2, "volume": 496289.0}, {"date": "2023-12-21", "close": 3.32, "volume": 194473.0}, {"date": "2023-12-22", "close": 3.37, "volume": 230813.0}, {"date": "2023-12-26", "close": 3.41, "volume": 175201.0}, {"date": "2023-12-27", "close": 3.31, "volume": 284378.0}, {"date": "2023-12-28", "close": 3.27, "volume": 245713.0}, {"date": "2023-12-29", "close": 3.27, "volume": 169718.0}, {"date": "2024-01-02", "close": 3.31, "volume": 410897.0}, {"date": "2024-01-03", "close": 3.28, "volume": 301989.0}, {"date": "2024-01-04", "close": 3.36, "volume": 304700.0}, {"date": "2024-01-05", "close": 3.3, "volume": 380791.0}, {"date": "2024-01-08", "close": 3.39, "volume": 292184.0}, {"date": "2024-01-09", "close": 3.28, "volume": 218777.0}, {"date": "2024-01-10", "close": 3.28, "volume": 242053.0}, {"date": "2024-01-11", "close": 3.27, "volume": 384121.0}, {"date": "2024-01-12", "close": 3.23, "volume": 503488.0}, {"date": "2024-01-16", "close": 3.24, "volume": 340526.0}, {"date": "2024-01-17", "close": 3.16, "volume": 420924.0}, {"date": "2024-01-18", "close": 3.23, "volume": 246740.0}, {"date": "2024-01-19", "close": 3.17, "volume": 295242.0}, {"date": "2024-01-22", "close": 3.34, "volume": 344904.0}, {"date": "2024-01-23", "close": 3.35, "volume": 223001.0}, {"date": "2024-01-24", "close": 3.27, "volume": 211226.0}, {"date": "2024-01-25", "close": 3.33, "volume": 266874.0}, {"date": "2024-01-26", "close": 3.32, "volume": 235346.0}, {"date": "2024-01-29", "close": 3.42, "volume": 323362.0}, {"date": "2024-01-30", "close": 3.34, "volume": 280614.0}, {"date": "2024-01-31", "close": 3.28, "volume": 421201.0}, {"date": "2024-02-01", "close": 3.29, "volume": 212451.0}, {"date": "2024-02-02", "close": 3.27, "volume": 238248.0}, {"date": "2024-02-05", "close": 3.19, "volume": 209529.0}, {"date": "2024-02-06", "close": 3.17, "volume": 214987.0}, {"date": "2024-02-07", "close": 3.13, "volume": 271759.0}, {"date": "2024-02-08", "close": 3.14, "volume": 169325.0}, {"date": "2024-02-09", "close": 3.25, "volume": 194384.0}, {"date": "2024-02-12", "close": 3.32, "volume": 240762.0}, {"date": "2024-02-13", "close": 3.02, "volume": 350532.0}, {"date": "2024-02-14", "close": 3.19, "volume": 256685.0}, {"date": "2024-02-15", "close": 3.3, "volume": 208814.0}, {"date": "2024-02-16", "close": 3.21, "volume": 153290.0}, {"date": "2024-02-20", "close": 3.09, "volume": 189324.0}, {"date": "2024-02-21", "close": 3.01, "volume": 189749.0}, {"date": "2024-02-22", "close": 2.98, "volume": 276576.0}, {"date": "2024-02-23", "close": 3.08, "volume": 145178.0}, {"date": "2024-02-26", "close": 3.16, "volume": 283524.0}, {"date": "2024-02-27", "close": 3.07, "volume": 196166.0}, {"date": "2024-02-28", "close": 3.1, "volume": 295668.0}, {"date": "2024-02-29", "close": 3.23, "volume": 451709.0}, {"date": "2024-03-01", "close": 3.2, "volume": 215620.0}, {"date": "2024-03-04", "close": 2.86, "volume": 540464.0}, {"date": "2024-03-05", "close": 2.88, "volume": 198643.0}, {"date": "2024-03-06", "close": 2.92, "volume": 186401.0}, {"date": "2024-03-07", "close": 3.04, "volume": 221351.0}, {"date": "2024-03-08", "close": 3.08, "volume": 234841.0}, {"date": "2024-03-11", "close": 3.12, "volume": 241379.0}, {"date": "2024-03-12", "close": 3.22, "volume": 246612.0}, {"date": "2024-03-13", "close": 3.2, "volume": 156923.0}, {"date": "2024-03-14", "close": 3.17, "volume": 251339.0}, {"date": "2024-03-15", "close": 3.15, "volume": 468052.0}, {"date": "2024-03-18", "close": 3.14, "volume": 177163.0}, {"date": "2024-03-19", "close": 3.14, "volume": 191082.0}, {"date": "2024-03-20", "close": 3.28, "volume": 214657.0}, {"date": "2024-03-21", "close": 3.19, "volume": 231342.0}, {"date": "2024-03-22", "close": 3.15, "volume": 213186.0}, {"date": "2024-03-25", "close": 3.17, "volume": 180151.0}, {"date": "2024-03-26", "close": 3.19, "volume": 137901.0}, {"date": "2024-03-27", "close": 3.16, "volume": 243861.0}, {"date": "2024-03-28", "close": 3.26, "volume": 308009.0}, {"date": "2024-04-01", "close": 3.36, "volume": 319460.0}, {"date": "2024-04-02", "close": 3.15, "volume": 290338.0}, {"date": "2024-04-03", "close": 3.16, "volume": 210244.0}, {"date": "2024-04-04", "close": 3.07, "volume": 329978.0}, {"date": "2024-04-05", "close": 2.88, "volume": 338623.0}, {"date": "2024-04-08", "close": 2.96, "volume": 693436.0}, {"date": "2024-04-09", "close": 3.04, "volume": 261798.0}, {"date": "2024-04-10", "close": 2.91, "volume": 217133.0}, {"date": "2024-04-11", "close": 2.96, "volume": 144205.0}, {"date": "2024-04-12", "close": 2.86, "volume": 277234.0}, {"date": "2024-04-15", "close": 2.88, "volume": 307634.0}, {"date": "2024-04-16", "close": 2.9, "volume": 188925.0}, {"date": "2024-04-17", "close": 2.94, "volume": 266311.0}, {"date": "2024-04-18", "close": 2.895, "volume": 183275.0}, {"date": "2024-04-19", "close": 2.86, "volume": 218859.0}, {"date": "2024-04-22", "close": 2.79, "volume": 189134.0}, {"date": "2024-04-23", "close": 2.8, "volume": 156067.0}, {"date": "2024-04-24", "close": 2.8, "volume": 162316.0}, {"date": "2024-04-25", "close": 2.8, "volume": 273636.0}, {"date": "2024-04-26", "close": 2.8, "volume": 126201.0}, {"date": "2024-04-29", "close": 2.76, "volume": 169663.0}, {"date": "2024-04-30", "close": 2.66, "volume": 271546.0}, {"date": "2024-05-01", "close": 2.76, "volume": 239244.0}, {"date": "2024-05-02", "close": 2.61, "volume": 462450.0}, {"date": "2024-05-03", "close": 2.55, "volume": 521404.0}, {"date": "2024-05-06", "close": 2.47, "volume": 560075.0}, {"date": "2024-05-07", "close": 2.45, "volume": 299384.0}, {"date": "2024-05-08", "close": 2.41, "volume": 257438.0}, {"date": "2024-05-09", "close": 2.36, "volume": 305093.0}, {"date": "2024-05-10", "close": 2.335, "volume": 361325.0}, {"date": "2024-05-13", "close": 2.32, "volume": 275346.0}, {"date": "2024-05-14", "close": 2.37, "volume": 186937.0}, {"date": "2024-05-15", "close": 2.42, "volume": 187421.0}, {"date": "2024-05-16", "close": 2.36, "volume": 254261.0}, {"date": "2024-05-17", "close": 2.42, "volume": 358325.0}, {"date": "2024-05-20", "close": 2.6, "volume": 288465.0}, {"date": "2024-05-21", "close": 2.6, "volume": 220388.0}, {"date": "2024-05-22", "close": 2.51, "volume": 123341.0}, {"date": "2024-05-23", "close": 2.6, "volume": 291801.0}, {"date": "2024-05-24", "close": 2.59, "volume": 142754.0}, {"date": "2024-05-28", "close": 2.65, "volume": 222416.0}, {"date": "2024-05-29", "close": 2.46, "volume": 195448.0}, {"date": "2024-05-30", "close": 2.6, "volume": 207215.0}, {"date": "2024-05-31", "close": 2.57, "volume": 208475.0}, {"date": "2024-06-03", "close": 2.52, "volume": 111136.0}, {"date": "2024-06-04", "close": 2.53, "volume": 126709.0}, {"date": "2024-06-05", "close": 2.54, "volume": 145376.0}, {"date": "2024-06-06", "close": 2.755, "volume": 276775.0}, {"date": "2024-06-07", "close": 2.78, "volume": 233917.0}, {"date": "2024-06-10", "close": 2.84, "volume": 163374.0}, {"date": "2024-06-11", "close": 2.865, "volume": 119665.0}, {"date": "2024-06-12", "close": 2.93, "volume": 134259.0}, {"date": "2024-06-13", "close": 2.9, "volume": 110769.0}, {"date": "2024-06-14", "close": 2.86, "volume": 125662.0}, {"date": "2024-06-17", "close": 2.83, "volume": 137118.0}, {"date": "2024-06-18", "close": 2.84, "volume": 202123.0}, {"date": "2024-06-20", "close": 2.79, "volume": 192928.0}, {"date": "2024-06-21", "close": 2.81, "volume": 435960.0}, {"date": "2024-06-24", "close": 2.92, "volume": 149713.0}, {"date": "2024-06-25", "close": 2.92, "volume": 92680.0}, {"date": "2024-06-26", "close": 2.98, "volume": 171604.0}, {"date": "2024-06-27", "close": 3.09, "volume": 220683.0}, {"date": "2024-06-28", "close": 3.07, "volume": 1929936.0}, {"date": "2024-07-01", "close": 2.91, "volume": 147149.0}, {"date": "2024-07-02", "close": 2.91, "volume": 64230.0}, {"date": "2024-07-03", "close": 2.87, "volume": 57479.0}, {"date": "2024-07-05", "close": 2.78, "volume": 321071.0}, {"date": "2024-07-08", "close": 2.92, "volume": 168906.0}, {"date": "2024-07-09", "close": 2.78, "volume": 72099.0}, {"date": "2024-07-10", "close": 2.79, "volume": 116411.0}, {"date": "2024-07-11", "close": 2.96, "volume": 134410.0}, {"date": "2024-07-12", "close": 2.95, "volume": 113386.0}, {"date": "2024-07-15", "close": 3.07, "volume": 145493.0}, {"date": "2024-07-16", "close": 3.16, "volume": 219051.0}, {"date": "2024-07-17", "close": 3.13, "volume": 112648.0}, {"date": "2024-07-18", "close": 3.07, "volume": 135819.0}, {"date": "2024-07-19", "close": 3.01, "volume": 85073.0}, {"date": "2024-07-22", "close": 3.03, "volume": 99227.0}, {"date": "2024-07-23", "close": 3.13, "volume": 249928.0}, {"date": "2024-07-24", "close": 3.04, "volume": 132034.0}, {"date": "2024-07-25", "close": 3.09, "volume": 223864.0}, {"date": "2024-07-26", "close": 3.13, "volume": 259214.0}, {"date": "2024-07-29", "close": 3.13, "volume": 122475.0}, {"date": "2024-07-30", "close": 3.15, "volume": 110304.0}, {"date": "2024-07-31", "close": 2.22, "volume": 1057818.0}, {"date": "2024-08-01", "close": 2.05, "volume": 849709.0}, {"date": "2024-08-02", "close": 1.955, "volume": 213754.0}, {"date": "2024-08-05", "close": 1.86, "volume": 739769.0}, {"date": "2024-08-06", "close": 1.77, "volume": 298489.0}, {"date": "2024-08-07", "close": 1.62, "volume": 334664.0}, {"date": "2024-08-08", "close": 1.85, "volume": 448839.0}, {"date": "2024-08-09", "close": 1.9, "volume": 254013.0}, {"date": "2024-08-12", "close": 1.72, "volume": 274902.0}, {"date": "2024-08-13", "close": 1.74, "volume": 163602.0}, {"date": "2024-08-14", "close": 1.69, "volume": 187306.0}, {"date": "2024-08-15", "close": 1.82, "volume": 275105.0}, {"date": "2024-08-16", "close": 1.8, "volume": 85456.0}, {"date": "2024-08-19", "close": 1.75, "volume": 261819.0}, {"date": "2024-08-20", "close": 1.67, "volume": 100193.0}, {"date": "2024-08-21", "close": 1.8, "volume": 192768.0}, {"date": "2024-08-22", "close": 1.79, "volume": 118855.0}, {"date": "2024-08-23", "close": 1.86, "volume": 226294.0}, {"date": "2024-08-26", "close": 1.93, "volume": 334887.0}, {"date": "2024-08-27", "close": 1.81, "volume": 166510.0}, {"date": "2024-08-28", "close": 1.71, "volume": 106075.0}, {"date": "2024-08-29", "close": 1.72, "volume": 153643.0}, {"date": "2024-08-30", "close": 1.76, "volume": 180091.0}, {"date": "2024-09-03", "close": 1.73, "volume": 109606.0}, {"date": "2024-09-04", "close": 1.72, "volume": 122469.0}, {"date": "2024-09-05", "close": 1.75, "volume": 175349.0}, {"date": "2024-09-06", "close": 1.76, "volume": 108458.0}, {"date": "2024-09-09", "close": 1.83, "volume": 266035.0}, {"date": "2024-09-10", "close": 1.81, "volume": 190539.0}, {"date": "2024-09-11", "close": 1.83, "volume": 140320.0}, {"date": "2024-09-12", "close": 1.85, "volume": 115120.0}, {"date": "2024-09-13", "close": 1.97, "volume": 205032.0}, {"date": "2024-09-16", "close": 1.93, "volume": 299617.0}, {"date": "2024-09-17", "close": 1.85, "volume": 308888.0}, {"date": "2024-09-18", "close": 1.8, "volume": 159218.0}, {"date": "2024-09-19", "close": 1.83, "volume": 165884.0}, {"date": "2024-09-20", "close": 1.82, "volume": 733093.0}, {"date": "2024-09-23", "close": 1.76, "volume": 459118.0}, {"date": "2024-09-24", "close": 1.79, "volume": 173365.0}, {"date": "2024-09-25", "close": 1.85, "volume": 166938.0}, {"date": "2024-09-26", "close": 2.04, "volume": 332832.0}, {"date": "2024-09-27", "close": 1.87, "volume": 303310.0}, {"date": "2024-09-30", "close": 1.85, "volume": 77290.0}, {"date": "2024-10-01", "close": 1.81, "volume": 142972.0}, {"date": "2024-10-02", "close": 1.8, "volume": 79618.0}, {"date": "2024-10-03", "close": 1.79, "volume": 132546.0}, {"date": "2024-10-04", "close": 1.83, "volume": 142142.0}, {"date": "2024-10-07", "close": 1.81, "volume": 96283.0}, {"date": "2024-10-08", "close": 1.84, "volume": 134491.0}, {"date": "2024-10-09", "close": 1.82, "volume": 88719.0}, {"date": "2024-10-10", "close": 1.93, "volume": 181653.0}, {"date": "2024-10-11", "close": 1.93, "volume": 55160.0}, {"date": "2024-10-14", "close": 1.85, "volume": 115084.0}, {"date": "2024-10-15", "close": 1.86, "volume": 101571.0}, {"date": "2024-10-16", "close": 1.89, "volume": 98045.0}, {"date": "2024-10-17", "close": 1.83, "volume": 152807.0}, {"date": "2024-10-18", "close": 1.79, "volume": 249866.0}, {"date": "2024-10-21", "close": 1.74, "volume": 267791.0}, {"date": "2024-10-22", "close": 1.69, "volume": 121864.0}, {"date": "2024-10-23", "close": 1.69, "volume": 1695153.0}, {"date": "2024-10-24", "close": 1.73, "volume": 534607.0}, {"date": "2024-10-25", "close": 1.72, "volume": 246627.0}, {"date": "2024-10-28", "close": 1.73, "volume": 196440.0}, {"date": "2024-10-29", "close": 1.69, "volume": 182479.0}, {"date": "2024-10-30", "close": 1.59, "volume": 831775.0}, {"date": "2024-10-31", "close": 1.77, "volume": 873895.0}, {"date": "2024-11-01", "close": 1.85, "volume": 620330.0}, {"date": "2024-11-04", "close": 1.8, "volume": 253365.0}, {"date": "2024-11-05", "close": 1.89, "volume": 400415.0}, {"date": "2024-11-06", "close": 1.99, "volume": 553408.0}, {"date": "2024-11-07", "close": 1.96, "volume": 221916.0}, {"date": "2024-11-08", "close": 1.92, "volume": 156126.0}, {"date": "2024-11-11", "close": 1.94, "volume": 404766.0}, {"date": "2024-11-12", "close": 1.95, "volume": 351959.0}, {"date": "2024-11-13", "close": 1.96, "volume": 209584.0}, {"date": "2024-11-14", "close": 1.95, "volume": 289538.0}, {"date": "2024-11-15", "close": 1.91, "volume": 171622.0}, {"date": "2024-11-18", "close": 1.89, "volume": 114886.0}, {"date": "2024-11-19", "close": 1.97, "volume": 178623.0}, {"date": "2024-11-20", "close": 1.955, "volume": 230031.0}, {"date": "2024-11-21", "close": 1.93, "volume": 150454.0}, {"date": "2024-11-22", "close": 2.0, "volume": 225864.0}, {"date": "2024-11-25", "close": 2.05, "volume": 289602.0}, {"date": "2024-11-26", "close": 2.17, "volume": 233862.0}, {"date": "2024-11-27", "close": 2.24, "volume": 325410.0}, {"date": "2024-11-29", "close": 2.16, "volume": 107626.0}, {"date": "2024-12-02", "close": 2.11, "volume": 260877.0}, {"date": "2024-12-03", "close": 2.11, "volume": 308359.0}, {"date": "2024-12-04", "close": 2.115, "volume": 170306.0}, {"date": "2024-12-05", "close": 2.04, "volume": 135496.0}, {"date": "2024-12-06", "close": 1.99, "volume": 204502.0}, {"date": "2024-12-09", "close": 2.06, "volume": 258457.0}, {"date": "2024-12-10", "close": 2.11, "volume": 255040.0}, {"date": "2024-12-11", "close": 2.1, "volume": 224929.0}, {"date": "2024-12-12", "close": 2.04, "volume": 205654.0}, {"date": "2024-12-13", "close": 1.97, "volume": 457334.0}, {"date": "2024-12-16", "close": 2.62, "volume": 2774237.0}, {"date": "2024-12-17", "close": 2.72, "volume": 1785297.0}, {"date": "2024-12-18", "close": 2.62, "volume": 734245.0}, {"date": "2024-12-19", "close": 2.51, "volume": 533731.0}, {"date": "2024-12-20", "close": 2.52, "volume": 561744.0}, {"date": "2024-12-23", "close": 2.73, "volume": 533670.0}, {"date": "2024-12-24", "close": 2.79, "volume": 159827.0}, {"date": "2024-12-26", "close": 2.82, "volume": 284680.0}, {"date": "2024-12-27", "close": 2.7, "volume": 173037.0}, {"date": "2024-12-30", "close": 2.65, "volume": 165519.0}, {"date": "2024-12-31", "close": 2.67, "volume": 335461.0}, {"date": "2025-01-02", "close": 2.53, "volume": 268080.0}, {"date": "2025-01-03", "close": 2.66, "volume": 387692.0}, {"date": "2025-01-06", "close": 2.74, "volume": 313834.0}, {"date": "2025-01-07", "close": 2.56, "volume": 150161.0}, {"date": "2025-01-08", "close": 2.7, "volume": 313128.0}, {"date": "2025-01-10", "close": 2.53, "volume": 333372.0}, {"date": "2025-01-13", "close": 2.7, "volume": 340222.0}, {"date": "2025-01-14", "close": 2.68, "volume": 275175.0}, {"date": "2025-01-15", "close": 2.79, "volume": 461390.0}, {"date": "2025-01-16", "close": 2.83, "volume": 234581.0}, {"date": "2025-01-17", "close": 2.82, "volume": 210586.0}, {"date": "2025-01-21", "close": 2.75, "volume": 233731.0}, {"date": "2025-01-22", "close": 2.79, "volume": 233438.0}, {"date": "2025-01-23", "close": 2.85, "volume": 179660.0}, {"date": "2025-01-24", "close": 2.99, "volume": 349206.0}, {"date": "2025-01-27", "close": 2.88, "volume": 265193.0}, {"date": "2025-01-28", "close": 2.96, "volume": 182479.0}, {"date": "2025-01-29", "close": 2.995, "volume": 248325.0}, {"date": "2025-01-30", "close": 2.92, "volume": 109231.0}, {"date": "2025-01-31", "close": 2.88, "volume": 284573.0}, {"date": "2025-02-03", "close": 2.81, "volume": 83211.0}, {"date": "2025-02-04", "close": 2.8, "volume": 157751.0}, {"date": "2025-02-05", "close": 2.96, "volume": 175813.0}, {"date": "2025-02-06", "close": 2.85, "volume": 169656.0}, {"date": "2025-02-07", "close": 2.78, "volume": 92933.0}, {"date": "2025-02-10", "close": 2.81, "volume": 258871.0}, {"date": "2025-02-11", "close": 2.87, "volume": 138873.0}, {"date": "2025-02-12", "close": 2.96, "volume": 151179.0}, {"date": "2025-02-13", "close": 3.38, "volume": 529447.0}, {"date": "2025-02-14", "close": 3.42, "volume": 325570.0}, {"date": "2025-02-18", "close": 3.59, "volume": 458168.0}, {"date": "2025-02-19", "close": 3.5, "volume": 437528.0}, {"date": "2025-02-20", "close": 3.32, "volume": 103251.0}, {"date": "2025-02-21", "close": 3.16, "volume": 126413.0}, {"date": "2025-02-24", "close": 3.18, "volume": 118531.0}, {"date": "2025-02-25", "close": 3.04, "volume": 236622.0}, {"date": "2025-02-26", "close": 3.23, "volume": 673694.0}, {"date": "2025-02-27", "close": 3.05, "volume": 268355.0}, {"date": "2025-02-28", "close": 3.55, "volume": 851372.0}, {"date": "2025-03-03", "close": 3.71, "volume": 645259.0}, {"date": "2025-03-04", "close": 3.48, "volume": 303148.0}, {"date": "2025-03-05", "close": 3.48, "volume": 241969.0}, {"date": "2025-03-06", "close": 3.59, "volume": 266523.0}, {"date": "2025-03-07", "close": 3.68, "volume": 358363.0}, {"date": "2025-03-10", "close": 3.96, "volume": 888604.0}, {"date": "2025-03-11", "close": 4.02, "volume": 491087.0}, {"date": "2025-03-12", "close": 4.04, "volume": 390420.0}, {"date": "2025-03-13", "close": 3.86, "volume": 247959.0}, {"date": "2025-03-14", "close": 4.03, "volume": 353008.0}, {"date": "2025-03-17", "close": 4.07, "volume": 227747.0}, {"date": "2025-03-18", "close": 4.02, "volume": 277180.0}, {"date": "2025-03-19", "close": 4.02, "volume": 158552.0}, {"date": "2025-03-20", "close": 3.995, "volume": 215610.0}, {"date": "2025-03-21", "close": 3.89, "volume": 719842.0}, {"date": "2025-03-24", "close": 3.85, "volume": 393429.0}, {"date": "2025-03-25", "close": 3.76, "volume": 201533.0}, {"date": "2025-03-26", "close": 3.6, "volume": 270964.0}, {"date": "2025-03-27", "close": 3.6, "volume": 175395.0}, {"date": "2025-03-28", "close": 3.47, "volume": 194411.0}, {"date": "2025-03-31", "close": 3.48, "volume": 247593.0}, {"date": "2025-04-01", "close": 3.53, "volume": 216349.0}, {"date": "2025-04-02", "close": 3.53, "volume": 211592.0}, {"date": "2025-04-03", "close": 3.36, "volume": 208820.0}, {"date": "2025-04-04", "close": 3.23, "volume": 394597.0}, {"date": "2025-04-07", "close": 3.21, "volume": 585507.0}, {"date": "2025-04-08", "close": 3.32, "volume": 438141.0}, {"date": "2025-04-09", "close": 3.49, "volume": 330835.0}, {"date": "2025-04-10", "close": 3.34, "volume": 173712.0}, {"date": "2025-04-11", "close": 3.26, "volume": 85307.0}, {"date": "2025-04-14", "close": 3.235, "volume": 129480.0}, {"date": "2025-04-15", "close": 3.26, "volume": 124322.0}, {"date": "2025-04-16", "close": 3.285, "volume": 138153.0}, {"date": "2025-04-17", "close": 3.12, "volume": 117304.0}, {"date": "2025-04-21", "close": 3.12, "volume": 173845.0}, {"date": "2025-04-22", "close": 3.16, "volume": 99497.0}, {"date": "2025-04-23", "close": 3.12, "volume": 109475.0}, {"date": "2025-04-24", "close": 3.25, "volume": 198881.0}, {"date": "2025-04-25", "close": 3.5, "volume": 328139.0}, {"date": "2025-04-28", "close": 3.44, "volume": 259517.0}, {"date": "2025-04-29", "close": 3.47, "volume": 189407.0}, {"date": "2025-04-30", "close": 3.53, "volume": 261824.0}, {"date": "2025-05-01", "close": 3.55, "volume": 348644.0}, {"date": "2025-05-02", "close": 3.28, "volume": 436882.0}, {"date": "2025-05-05", "close": 3.37, "volume": 258700.0}, {"date": "2025-05-06", "close": 3.34, "volume": 195645.0}, {"date": "2025-05-07", "close": 3.33, "volume": 307501.0}, {"date": "2025-05-08", "close": 3.36, "volume": 294581.0}, {"date": "2025-05-09", "close": 3.34, "volume": 104418.0}, {"date": "2025-05-12", "close": 3.37, "volume": 308675.0}, {"date": "2025-05-13", "close": 3.57, "volume": 555092.0}, {"date": "2025-05-14", "close": 3.26, "volume": 471669.0}, {"date": "2025-05-15", "close": 3.24, "volume": 391785.0}, {"date": "2025-05-16", "close": 3.34, "volume": 231028.0}, {"date": "2025-05-19", "close": 3.41, "volume": 161067.0}, {"date": "2025-05-20", "close": 3.45, "volume": 91190.0}, {"date": "2025-05-21", "close": 3.36, "volume": 158558.0}, {"date": "2025-05-22", "close": 3.46, "volume": 134061.0}, {"date": "2025-05-23", "close": 3.54, "volume": 210179.0}, {"date": "2025-05-27", "close": 3.39, "volume": 335960.0}, {"date": "2025-05-28", "close": 3.17, "volume": 293700.0}, {"date": "2025-05-29", "close": 3.13, "volume": 248714.0}, {"date": "2025-05-30", "close": 3.05, "volume": 292274.0}, {"date": "2025-06-02", "close": 2.94, "volume": 305159.0}, {"date": "2025-06-03", "close": 3.21, "volume": 539921.0}, {"date": "2025-06-04", "close": 3.23, "volume": 322962.0}, {"date": "2025-06-05", "close": 3.18, "volume": 197734.0}, {"date": "2025-06-06", "close": 3.17, "volume": 634179.0}, {"date": "2025-06-09", "close": 3.15, "volume": 238653.0}, {"date": "2025-06-10", "close": 3.25, "volume": 249437.0}, {"date": "2025-06-11", "close": 3.43, "volume": 481383.0}, {"date": "2025-06-12", "close": 3.39, "volume": 165851.0}, {"date": "2025-06-13", "close": 3.29, "volume": 137869.0}, {"date": "2025-06-16", "close": 3.45, "volume": 243086.0}, {"date": "2025-06-17", "close": 3.25, "volume": 222258.0}, {"date": "2025-06-18", "close": 3.23, "volume": 169750.0}, {"date": "2025-06-20", "close": 3.11, "volume": 645491.0}, {"date": "2025-06-23", "close": 3.14, "volume": 412206.0}, {"date": "2025-06-24", "close": 3.31, "volume": 161314.0}, {"date": "2025-06-25", "close": 3.86, "volume": 952666.0}, {"date": "2025-06-26", "close": 3.86, "volume": 263400.0}, {"date": "2025-06-27", "close": 3.77, "volume": 711048.0}, {"date": "2025-06-30", "close": 3.77, "volume": 269366.0}, {"date": "2025-07-01", "close": 3.94, "volume": 318257.0}, {"date": "2025-07-02", "close": 3.85, "volume": 257210.0}, {"date": "2025-07-03", "close": 4.17, "volume": 241398.0}, {"date": "2025-07-07", "close": 3.99, "volume": 431549.0}, {"date": "2025-07-08", "close": 4.08, "volume": 199895.0}, {"date": "2025-07-09", "close": 3.95, "volume": 227069.0}, {"date": "2025-07-10", "close": 5.16, "volume": 2954009.0}, {"date": "2025-07-11", "close": 5.24, "volume": 1196214.0}, {"date": "2025-07-14", "close": 5.05, "volume": 598325.0}, {"date": "2025-07-15", "close": 5.05, "volume": 537558.0}, {"date": "2025-07-16", "close": 5.02, "volume": 289532.0}, {"date": "2025-07-17", "close": 5.05, "volume": 285217.0}, {"date": "2025-07-18", "close": 4.85, "volume": 254861.0}, {"date": "2025-07-21", "close": 4.74, "volume": 295863.0}, {"date": "2025-07-22", "close": 4.65, "volume": 525421.0}, {"date": "2025-07-23", "close": 4.76, "volume": 304466.0}, {"date": "2025-07-24", "close": 4.65, "volume": 392103.0}, {"date": "2025-07-25", "close": 4.68, "volume": 188789.0}, {"date": "2025-07-28", "close": 4.84, "volume": 275114.0}, {"date": "2025-07-29", "close": 4.72, "volume": 249063.0}, {"date": "2025-07-30", "close": 4.65, "volume": 244045.0}, {"date": "2025-07-31", "close": 4.8, "volume": 543265.0}, {"date": "2025-08-01", "close": 4.155, "volume": 1280870.0}, {"date": "2025-08-04", "close": 4.11, "volume": 604714.0}, {"date": "2025-08-05", "close": 4.0, "volume": 455962.0}, {"date": "2025-08-06", "close": 4.02, "volume": 243181.0}, {"date": "2025-08-07", "close": 3.96, "volume": 374015.0}, {"date": "2025-08-08", "close": 4.02, "volume": 344235.0}, {"date": "2025-08-11", "close": 3.99, "volume": 280728.0}, {"date": "2025-08-12", "close": 4.0, "volume": 237485.0}, {"date": "2025-08-13", "close": 4.035, "volume": 208586.0}, {"date": "2025-08-14", "close": 4.1, "volume": 496974.0}, {"date": "2025-08-15", "close": 4.05, "volume": 513512.0}, {"date": "2025-08-18", "close": 4.03, "volume": 305843.0}, {"date": "2025-08-19", "close": 4.07, "volume": 433570.0}, {"date": "2025-08-20", "close": 4.12, "volume": 363108.0}, {"date": "2025-08-21", "close": 4.16, "volume": 228970.0}, {"date": "2025-08-22", "close": 4.23, "volume": 353887.0}, {"date": "2025-08-25", "close": 4.21, "volume": 276800.0}, {"date": "2025-08-26", "close": 4.22, "volume": 353655.0}, {"date": "2025-08-27", "close": 4.21, "volume": 346686.0}, {"date": "2025-08-28", "close": 4.33, "volume": 137414.0}, {"date": "2025-08-29", "close": 4.33, "volume": 168710.0}, {"date": "2025-09-02", "close": 4.16, "volume": 375773.0}, {"date": "2025-09-03", "close": 4.24, "volume": 254399.0}, {"date": "2025-09-04", "close": 4.39, "volume": 275343.0}, {"date": "2025-09-05", "close": 4.5, "volume": 260218.0}, {"date": "2025-09-08", "close": 4.59, "volume": 284547.0}, {"date": "2025-09-09", "close": 4.6, "volume": 287349.0}, {"date": "2025-09-10", "close": 4.47, "volume": 232609.0}, {"date": "2025-09-11", "close": 4.64, "volume": 514374.0}, {"date": "2025-09-12", "close": 4.51, "volume": 220446.0}, {"date": "2025-09-15", "close": 4.59, "volume": 221731.0}, {"date": "2025-09-16", "close": 4.49, "volume": 223060.0}, {"date": "2025-09-17", "close": 4.51, "volume": 314706.0}, {"date": "2025-09-18", "close": 4.73, "volume": 190129.0}, {"date": "2025-09-19", "close": 4.59, "volume": 465769.0}, {"date": "2025-09-22", "close": 4.62, "volume": 191489.0}, {"date": "2025-09-23", "close": 4.65, "volume": 301702.0}, {"date": "2025-09-24", "close": 4.6, "volume": 198582.0}, {"date": "2025-09-25", "close": 4.78, "volume": 294018.0}, {"date": "2025-09-26", "close": 4.82, "volume": 214386.0}, {"date": "2025-09-29", "close": 4.81, "volume": 404068.0}, {"date": "2025-09-30", "close": 4.68, "volume": 174607.0}, {"date": "2025-10-01", "close": 4.67, "volume": 259377.0}, {"date": "2025-10-02", "close": 4.76, "volume": 209370.0}, {"date": "2025-10-03", "close": 4.84, "volume": 252755.0}, {"date": "2025-10-06", "close": 4.75, "volume": 192704.0}, {"date": "2025-10-07", "close": 4.53, "volume": 254256.0}, {"date": "2025-10-08", "close": 4.58, "volume": 274420.0}, {"date": "2025-10-09", "close": 4.55, "volume": 178948.0}, {"date": "2025-10-10", "close": 4.28, "volume": 231600.0}, {"date": "2025-10-13", "close": 4.43, "volume": 318418.0}, {"date": "2025-10-14", "close": 4.46, "volume": 184546.0}, {"date": "2025-10-15", "close": 4.48, "volume": 174864.0}, {"date": "2025-10-16", "close": 4.38, "volume": 220411.0}, {"date": "2025-10-17", "close": 4.43, "volume": 446086.0}, {"date": "2025-10-20", "close": 4.41, "volume": 318189.0}, {"date": "2025-10-21", "close": 4.48, "volume": 257461.0}, {"date": "2025-10-22", "close": 4.45, "volume": 229047.0}, {"date": "2025-10-23", "close": 4.49, "volume": 130049.0}, {"date": "2025-10-24", "close": 4.54, "volume": 103708.0}, {"date": "2025-10-27", "close": 4.52, "volume": 179146.0}, {"date": "2025-10-28", "close": 4.52, "volume": 131758.0}, {"date": "2025-10-29", "close": 4.59, "volume": 228695.0}, {"date": "2025-10-30", "close": 4.64, "volume": 365600.0}, {"date": "2025-10-31", "close": 3.98, "volume": 1197096.0}, {"date": "2025-11-03", "close": 3.9, "volume": 748879.0}, {"date": "2025-11-04", "close": 3.9, "volume": 364480.0}, {"date": "2025-11-05", "close": 4.07, "volume": 396044.0}, {"date": "2025-11-06", "close": 3.86, "volume": 527880.0}, {"date": "2025-11-07", "close": 3.9, "volume": 265992.0}, {"date": "2025-11-10", "close": 3.99, "volume": 289760.0}, {"date": "2025-11-11", "close": 3.95, "volume": 227756.0}, {"date": "2025-11-12", "close": 4.05, "volume": 257072.0}, {"date": "2025-11-13", "close": 3.89, "volume": 479836.0}, {"date": "2025-11-14", "close": 3.85, "volume": 314221.0}, {"date": "2025-11-17", "close": 3.79, "volume": 366380.0}, {"date": "2025-11-18", "close": 3.8, "volume": 337537.0}, {"date": "2025-11-19", "close": 3.75, "volume": 391771.0}, {"date": "2025-11-20", "close": 3.7, "volume": 400022.0}, {"date": "2025-11-21", "close": 3.79, "volume": 290178.0}, {"date": "2025-11-24", "close": 3.86, "volume": 289825.0}, {"date": "2025-11-25", "close": 3.83, "volume": 200346.0}, {"date": "2025-11-26", "close": 3.83, "volume": 272703.0}, {"date": "2025-11-28", "close": 3.81, "volume": 175702.0}, {"date": "2025-12-01", "close": 3.8, "volume": 247739.0}, {"date": "2025-12-02", "close": 3.8, "volume": 332695.0}, {"date": "2025-12-03", "close": 4.02, "volume": 392693.0}, {"date": "2025-12-04", "close": 4.07, "volume": 293364.0}, {"date": "2025-12-05", "close": 4.16, "volume": 354612.0}, {"date": "2025-12-08", "close": 4.065, "volume": 367971.0}, {"date": "2025-12-09", "close": 4.14, "volume": 333250.0}, {"date": "2025-12-10", "close": 4.14, "volume": 463797.0}, {"date": "2025-12-11", "close": 4.17, "volume": 219606.0}, {"date": "2025-12-12", "close": 4.11, "volume": 192925.0}, {"date": "2025-12-15", "close": 4.09, "volume": 230395.0}, {"date": "2025-12-16", "close": 4.06, "volume": 196099.0}, {"date": "2025-12-17", "close": 4.03, "volume": 302698.0}, {"date": "2025-12-18", "close": 4.02, "volume": 295593.0}, {"date": "2025-12-19", "close": 3.97, "volume": 516796.0}, {"date": "2025-12-22", "close": 4.06, "volume": 366873.0}, {"date": "2025-12-23", "close": 4.0, "volume": 118580.0}, {"date": "2025-12-24", "close": 4.01, "volume": 98115.0}, {"date": "2025-12-26", "close": 3.94, "volume": 85111.0}, {"date": "2025-12-29", "close": 3.86, "volume": 280384.0}, {"date": "2025-12-30", "close": 3.87, "volume": 148028.0}, {"date": "2025-12-31", "close": 3.88, "volume": 192530.0}, {"date": "2026-01-02", "close": 3.8, "volume": 254832.0}, {"date": "2026-01-05", "close": 3.84, "volume": 127320.0}, {"date": "2026-01-06", "close": 3.9, "volume": 172534.0}, {"date": "2026-01-07", "close": 3.85, "volume": 166638.0}, {"date": "2026-01-08", "close": 3.98, "volume": 234588.0}, {"date": "2026-01-09", "close": 3.9, "volume": 372048.0}, {"date": "2026-01-12", "close": 3.99, "volume": 382205.0}, {"date": "2026-01-13", "close": 3.97, "volume": 169950.0}, {"date": "2026-01-14", "close": 3.91, "volume": 197997.0}, {"date": "2026-01-15", "close": 3.82, "volume": 279250.0}, {"date": "2026-01-16", "close": 3.83, "volume": 224919.0}, {"date": "2026-01-20", "close": 3.71, "volume": 282545.0}, {"date": "2026-01-21", "close": 3.68, "volume": 310721.0}, {"date": "2026-01-22", "close": 3.76, "volume": 463200.0}, {"date": "2026-01-23", "close": 3.62, "volume": 319264.0}, {"date": "2026-01-26", "close": 3.67, "volume": 251348.0}, {"date": "2026-01-27", "close": 3.61, "volume": 321867.0}, {"date": "2026-01-28", "close": 3.54, "volume": 302468.0}, {"date": "2026-01-29", "close": 3.45, "volume": 539067.0}, {"date": "2026-01-30", "close": 3.45, "volume": 353027.0}, {"date": "2026-02-02", "close": 3.48, "volume": 247324.0}, {"date": "2026-02-03", "close": 3.35, "volume": 292694.0}, {"date": "2026-02-04", "close": 3.26, "volume": 274082.0}, {"date": "2026-02-05", "close": 3.2, "volume": 291307.0}, {"date": "2026-02-06", "close": 3.29, "volume": 331305.0}, {"date": "2026-02-09", "close": 3.21, "volume": 273649.0}, {"date": "2026-02-10", "close": 3.23, "volume": 410857.0}, {"date": "2026-02-11", "close": 3.12, "volume": 293597.0}, {"date": "2026-02-12", "close": 3.01, "volume": 398057.0}, {"date": "2026-02-13", "close": 3.03, "volume": 167914.0}, {"date": "2026-02-17", "close": 3.04, "volume": 292067.0}, {"date": "2026-02-18", "close": 3.04, "volume": 406028.0}, {"date": "2026-02-19", "close": 2.97, "volume": 517056.0}, {"date": "2026-02-20", "close": 3.59, "volume": 1688451.0}, {"date": "2026-02-23", "close": 3.4, "volume": 633763.0}, {"date": "2026-02-24", "close": 3.35, "volume": 378265.0}, {"date": "2026-02-25", "close": 3.52, "volume": 579455.0}, {"date": "2026-02-26", "close": 3.76, "volume": 1013147.0}, {"date": "2026-02-27", "close": 3.72, "volume": 457624.0}, {"date": "2026-03-02", "close": 3.72, "volume": 319125.0}, {"date": "2026-03-03", "close": 3.7, "volume": 292182.0}, {"date": "2026-03-04", "close": 3.69, "volume": 290498.0}, {"date": "2026-03-05", "close": 3.71, "volume": 325871.0}, {"date": "2026-03-06", "close": 3.62, "volume": 457035.0}, {"date": "2026-03-09", "close": 3.58, "volume": 315555.0}, {"date": "2026-03-10", "close": 3.41, "volume": 376593.0}, {"date": "2026-03-11", "close": 3.38, "volume": 259147.0}, {"date": "2026-03-12", "close": 3.33, "volume": 217733.0}, {"date": "2026-03-13", "close": 3.29, "volume": 182478.0}, {"date": "2026-03-16", "close": 3.26, "volume": 270896.0}, {"date": "2026-03-17", "close": 3.29, "volume": 183473.0}, {"date": "2026-03-18", "close": 3.24, "volume": 242026.0}, {"date": "2026-03-19", "close": 3.21, "volume": 183255.0}, {"date": "2026-03-20", "close": 3.11, "volume": 502492.0}, {"date": "2026-03-23", "close": 3.24, "volume": 496723.0}, {"date": "2026-03-24", "close": 3.18, "volume": 323910.0}, {"date": "2026-03-25", "close": 3.16, "volume": 195511.0}, {"date": "2026-03-26", "close": 3.21, "volume": 245493.0}, {"date": "2026-03-27", "close": 3.11, "volume": 192901.0}, {"date": "2026-03-30", "close": 3.12, "volume": 160773.0}, {"date": "2026-03-31", "close": 3.28, "volume": 358851.0}, {"date": "2026-04-01", "close": 3.32, "volume": 277057.0}, {"date": "2026-04-02", "close": 3.35, "volume": 160518.0}, {"date": "2026-04-06", "close": 3.44, "volume": 193544.0}, {"date": "2026-04-07", "close": 3.37, "volume": 279465.0}, {"date": "2026-04-08", "close": 3.38, "volume": 346905.0}, {"date": "2026-04-09", "close": 3.34, "volume": 631555.0}, {"date": "2026-04-10", "close": 3.26, "volume": 223218.0}, {"date": "2026-04-13", "close": 3.41, "volume": 231877.0}, {"date": "2026-04-14", "close": 3.48, "volume": 308303.0}, {"date": "2026-04-15", "close": 3.56, "volume": 290101.0}, {"date": "2026-04-16", "close": 3.6, "volume": 371298.0}, {"date": "2026-04-17", "close": 3.72, "volume": 493510.0}, {"date": "2026-04-20", "close": 3.74, "volume": 261255.0}, {"date": "2026-04-21", "close": 3.69, "volume": 288502.0}, {"date": "2026-04-22", "close": 3.66, "volume": 389680.0}, {"date": "2026-04-23", "close": 3.48, "volume": 522265.0}, {"date": "2026-04-24", "close": 3.47, "volume": 314019.0}, {"date": "2026-04-27", "close": 3.51, "volume": 258170.0}, {"date": "2026-04-28", "close": 3.48, "volume": 191217.0}, {"date": "2026-04-29", "close": 3.39, "volume": 252490.0}, {"date": "2026-04-30", "close": 3.41, "volume": 513677.0}, {"date": "2026-05-01", "close": 4.05, "volume": 1728649.0}, {"date": "2026-05-04", "close": 3.89, "volume": 649712.0}, {"date": "2026-05-05", "close": 3.89, "volume": 593686.0}, {"date": "2026-05-06", "close": 3.88, "volume": 386656.0}, {"date": "2026-05-07", "close": 3.94, "volume": 561304.0}, {"date": "2026-05-08", "close": 4.02, "volume": 594814.0}, {"date": "2026-05-11", "close": 3.7, "volume": 339740.0}, {"date": "2026-05-12", "close": 3.59, "volume": 386629.0}, {"date": "2026-05-13", "close": 3.54, "volume": 550533.0}, {"date": "2026-05-14", "close": 3.49, "volume": 664199.0}, {"date": "2026-05-15", "close": 3.46, "volume": 438473.0}, {"date": "2026-05-18", "close": 3.58, "volume": 222360.0}, {"date": "2026-05-19", "close": 3.54, "volume": 307081.0}, {"date": "2026-05-20", "close": 3.65, "volume": 329122.0}, {"date": "2026-05-21", "close": 3.59, "volume": 498197.0}, {"date": "2026-05-22", "close": 3.63, "volume": 258880.0}, {"date": "2026-05-26", "close": 3.58, "volume": 412357.0}, {"date": "2026-05-27", "close": 3.7, "volume": 248429.0}, {"date": "2026-05-28", "close": 3.79, "volume": 158495.0}, {"date": "2026-05-29", "close": 3.91, "volume": 684667.0}, {"date": "2026-06-01", "close": 4.27, "volume": 917072.0}, {"date": "2026-06-02", "close": 4.27, "volume": 440513.0}, {"date": "2026-06-03", "close": 4.08, "volume": 682010.0}, {"date": "2026-06-04", "close": 4.15, "volume": 326717.0}, {"date": "2026-06-05", "close": 4.15, "volume": 429427.0}, {"date": "2026-06-08", "close": 4.12, "volume": 358083.0}, {"date": "2026-06-09", "close": 4.17, "volume": 343687.0}, {"date": "2026-06-10", "close": 4.1, "volume": 722737.0}, {"date": "2026-06-11", "close": 4.17, "volume": 333928.0}, {"date": "2026-06-12", "close": 4.16, "volume": 191148.0}, {"date": "2026-06-15", "close": 4.17, "volume": 190773.0}, {"date": "2026-06-16", "close": 4.16, "volume": 280472.0}, {"date": "2026-06-17", "close": 4.11, "volume": 480891.0}, {"date": "2026-06-18", "close": 4.16, "volume": 475471.0}, {"date": "2026-06-22", "close": 4.07, "volume": 631183.0}, {"date": "2026-06-23", "close": 4.17, "volume": 267191.0}, {"date": "2026-06-24", "close": 4.22, "volume": 322910.0}, {"date": "2026-06-25", "close": 4.07, "volume": 658381.0}, {"date": "2026-06-26", "close": 4.32, "volume": 1250113.0}, {"date": "2026-06-29", "close": 4.24, "volume": 1673915.0}, {"date": "2026-06-30", "close": 4.26, "volume": 557046.0}, {"date": "2026-07-01", "close": 4.5, "volume": 573912.0}, {"date": "2026-07-02", "close": 4.54, "volume": 351737.0}, {"date": "2026-07-06", "close": 4.66, "volume": 341794.0}, {"date": "2026-07-07", "close": 4.75, "volume": 388093.0}, {"date": "2026-07-08", "close": 4.67, "volume": 290532.0}, {"date": "2026-07-09", "close": 4.78, "volume": 401052.0}, {"date": "2026-07-10", "close": 4.72, "volume": 348097.0}, {"date": "2026-07-13", "close": 4.77, "volume": 310736.0}, {"date": "2026-07-14", "close": 4.67, "volume": 392371.0}, {"date": "2026-07-15", "close": 4.63, "volume": 221538.0}, {"date": "2026-07-16", "close": 4.69, "volume": 187956.0}, {"date": "2026-07-17", "close": 4.64, "volume": 268974.0}, {"date": "2026-07-20", "close": 4.62, "volume": 230610.0}, {"date": "2026-07-21", "close": 4.53, "volume": 197117.0}, {"date": "2026-07-22", "close": 4.35, "volume": 312486.0}, {"date": "2026-07-23", "close": 4.3, "volume": 304084.0}, {"date": "2026-07-24", "close": 4.41, "volume": 282450.0}], "refreshing": true}