{"ticker": "SGHT", "overview": {"cik": "1531177", "ticker": "SGHT", "name": "Sight Sciences, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001193125-26-355781", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006121", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006045", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005984", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005935", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005895", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341346", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335204", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335092", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296597", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296596", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296594", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296593", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296590", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296589", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005125", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005124", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005098", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005093", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005035", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005034", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267752", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259573", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259570", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259565", "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": "SGHT", "has_prices": true, "as_of": "2026-07-24", "last": 4.91, "prev_close": 4.7, "change": 0.20999999999999996, "change_pct": 0.044680851063829775, "session_volume": 145495.0, "vwap_5": 4.918788087247685, "vwap_20": 5.326965765411407, "vwap_60": 5.057936463940001, "vwap_250": 5.345574420514037, "high_52w": 9.05, "low_52w": 3.45, "avg_volume_20": 207963.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-355783", "src": "INSIDERS", "ticker": "SGHT", "cik": "1531177", "company": "Sight Sciences, Inc.", "company_raw": "Sight Sciences, Inc.", "who": "Kashif Rashid", "who_key": "Rashid Kashif", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on SGHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725900/000119312526355783/0001193125-26-355783-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0001657662-26-000002", "src": "13DG", "ticker": "SGHT", "cik": "1531177", "company": "Sight Sciences, Inc.", "company_raw": "Sight Sciences, Inc.", "who": "KCK Ltd.", "who_key": "KCK LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KCK LTD. adjusts its stake in SGHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1657662/0001657662-26-000002-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300464}], "recent_buys": [], "institutional": [{"id": "13DG-0001657662-26-000002", "src": "13DG", "ticker": "SGHT", "cik": "1531177", "company": "Sight Sciences, Inc.", "company_raw": "Sight Sciences, Inc.", "who": "KCK Ltd.", "who_key": "KCK LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KCK LTD. adjusts its stake in SGHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1657662/0001657662-26-000002-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300464}], "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": "Sight Sciences, Inc. - Common Stock", "new_value": "Sight Sciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001531177", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001531177", "applied": 1, "detected_at": "2026-10-27T18:06:39.182165"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001193125-26-355781", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006121", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006045", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005984", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005935", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005895", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341346", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335204", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335092", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296597", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296596", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296594", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296593", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296590", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296589", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005125", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005124", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005098", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005093", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005035", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005034", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267752", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259573", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259570", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259565", "price_sensitive": false}], "performance": {"ticker": "SGHT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 35.44, "volume": 260678.0}, {"date": "2021-07-28", "close": 36.25, "volume": 150225.0}, {"date": "2021-07-29", "close": 36.22, "volume": 163181.0}, {"date": "2021-07-30", "close": 36.97, "volume": 173563.0}, {"date": "2021-08-02", "close": 37.99, "volume": 139000.0}, {"date": "2021-08-03", "close": 39.0, "volume": 176979.0}, {"date": "2021-08-04", "close": 37.38, "volume": 223785.0}, {"date": "2021-08-05", "close": 37.94, "volume": 125881.0}, {"date": "2021-08-06", "close": 37.29, "volume": 101601.0}, {"date": "2021-08-09", "close": 39.1, "volume": 199271.0}, {"date": "2021-08-10", "close": 37.82, "volume": 271150.0}, {"date": "2021-08-11", "close": 37.11, "volume": 237568.0}, {"date": "2021-08-12", "close": 37.79, "volume": 170021.0}, {"date": "2021-08-13", "close": 35.37, "volume": 313297.0}, {"date": "2021-08-16", "close": 36.98, "volume": 164291.0}, {"date": "2021-08-17", "close": 37.15, "volume": 142208.0}, {"date": "2021-08-18", "close": 38.38, "volume": 177760.0}, {"date": "2021-08-19", "close": 37.13, "volume": 129011.0}, {"date": "2021-08-20", "close": 37.44, "volume": 197815.0}, {"date": "2021-08-23", "close": 38.17, "volume": 150526.0}, {"date": "2021-08-24", "close": 37.75, "volume": 256066.0}, {"date": "2021-08-25", "close": 35.98, "volume": 142593.0}, {"date": "2021-08-26", "close": 34.08, "volume": 340829.0}, {"date": "2021-08-27", "close": 34.75, "volume": 187469.0}, {"date": "2021-08-30", "close": 31.98, "volume": 312446.0}, {"date": "2021-08-31", "close": 28.39, "volume": 306688.0}, {"date": "2021-09-01", "close": 28.75, "volume": 209479.0}, {"date": "2021-09-02", "close": 30.5, "volume": 295162.0}, {"date": "2021-09-03", "close": 32.03, "volume": 213958.0}, {"date": "2021-09-07", "close": 33.42, "volume": 258471.0}, {"date": "2021-09-08", "close": 32.4, "volume": 222958.0}, {"date": "2021-09-09", "close": 31.61, "volume": 212670.0}, {"date": "2021-09-10", "close": 31.2, "volume": 218040.0}, {"date": "2021-09-13", "close": 29.67, "volume": 322798.0}, {"date": "2021-09-14", "close": 29.39, "volume": 188195.0}, {"date": "2021-09-15", "close": 28.77, "volume": 417553.0}, {"date": "2021-09-16", "close": 28.32, "volume": 431452.0}, {"date": "2021-09-17", "close": 25.58, "volume": 1903326.0}, {"date": "2021-09-20", "close": 24.01, "volume": 518728.0}, {"date": "2021-09-21", "close": 25.37, "volume": 635164.0}, {"date": "2021-09-22", "close": 25.36, "volume": 273709.0}, {"date": "2021-09-23", "close": 25.22, "volume": 127710.0}, {"date": "2021-09-24", "close": 24.62, "volume": 161382.0}, {"date": "2021-09-27", "close": 23.53, "volume": 238574.0}, {"date": "2021-09-28", "close": 22.34, "volume": 284704.0}, {"date": "2021-09-29", "close": 22.83, "volume": 203496.0}, {"date": "2021-09-30", "close": 22.7, "volume": 142428.0}, {"date": "2021-10-01", "close": 24.58, "volume": 206721.0}, {"date": "2021-10-04", "close": 24.04, "volume": 321034.0}, {"date": "2021-10-05", "close": 25.09, "volume": 263456.0}, {"date": "2021-10-06", "close": 24.17, "volume": 216546.0}, {"date": "2021-10-07", "close": 23.75, "volume": 238225.0}, {"date": "2021-10-08", "close": 21.95, "volume": 246380.0}, {"date": "2021-10-11", "close": 21.99, "volume": 189796.0}, {"date": "2021-10-12", "close": 22.56, "volume": 150963.0}, {"date": "2021-10-13", "close": 22.88, "volume": 125818.0}, {"date": "2021-10-14", "close": 22.36, "volume": 79522.0}, {"date": "2021-10-15", "close": 21.5, "volume": 226554.0}, {"date": "2021-10-18", "close": 22.1, "volume": 197939.0}, {"date": "2021-10-19", "close": 23.11, "volume": 126603.0}, {"date": "2021-10-20", "close": 23.19, "volume": 100509.0}, {"date": "2021-10-21", "close": 25.96, "volume": 368577.0}, {"date": "2021-10-22", "close": 25.64, "volume": 293910.0}, {"date": "2021-10-25", "close": 26.21, "volume": 200279.0}, {"date": "2021-10-26", "close": 27.36, "volume": 185534.0}, {"date": "2021-10-27", "close": 25.45, "volume": 170562.0}, {"date": "2021-10-28", "close": 26.57, "volume": 168224.0}, {"date": "2021-10-29", "close": 26.97, "volume": 139969.0}, {"date": "2021-11-01", "close": 26.64, "volume": 103518.0}, {"date": "2021-11-02", "close": 26.28, "volume": 95429.0}, {"date": "2021-11-03", "close": 26.61, "volume": 262833.0}, {"date": "2021-11-04", "close": 25.0, "volume": 171368.0}, {"date": "2021-11-05", "close": 25.17, "volume": 97725.0}, {"date": "2021-11-08", "close": 24.27, "volume": 232422.0}, {"date": "2021-11-09", "close": 24.09, "volume": 107580.0}, {"date": "2021-11-10", "close": 24.23, "volume": 173128.0}, {"date": "2021-11-11", "close": 23.5, "volume": 238666.0}, {"date": "2021-11-12", "close": 22.74, "volume": 100920.0}, {"date": "2021-11-15", "close": 22.7, "volume": 147080.0}, {"date": "2021-11-16", "close": 22.53, "volume": 128453.0}, {"date": "2021-11-17", "close": 21.92, "volume": 111886.0}, {"date": "2021-11-18", "close": 21.15, "volume": 134793.0}, {"date": "2021-11-19", "close": 20.18, "volume": 111059.0}, {"date": "2021-11-22", "close": 18.71, "volume": 235147.0}, {"date": "2021-11-23", "close": 18.44, "volume": 477222.0}, {"date": "2021-11-24", "close": 20.16, "volume": 357036.0}, {"date": "2021-11-26", "close": 19.09, "volume": 127227.0}, {"date": "2021-11-29", "close": 18.86, "volume": 291657.0}, {"date": "2021-11-30", "close": 20.95, "volume": 627420.0}, {"date": "2021-12-01", "close": 20.16, "volume": 654463.0}, {"date": "2021-12-02", "close": 21.5, "volume": 442065.0}, {"date": "2021-12-03", "close": 20.9, "volume": 210216.0}, {"date": "2021-12-06", "close": 20.08, "volume": 440954.0}, {"date": "2021-12-07", "close": 21.22, "volume": 370587.0}, {"date": "2021-12-08", "close": 21.2, "volume": 240622.0}, {"date": "2021-12-09", "close": 20.57, "volume": 146201.0}, {"date": "2021-12-10", "close": 19.13, "volume": 291420.0}, {"date": "2021-12-13", "close": 20.39, "volume": 370876.0}, {"date": "2021-12-14", "close": 19.23, "volume": 202998.0}, {"date": "2021-12-15", "close": 19.35, "volume": 436787.0}, {"date": "2021-12-16", "close": 18.96, "volume": 451027.0}, {"date": "2021-12-17", "close": 19.02, "volume": 835042.0}, {"date": "2021-12-20", "close": 18.0, "volume": 414872.0}, {"date": "2021-12-21", "close": 18.77, "volume": 420339.0}, {"date": "2021-12-22", "close": 18.14, "volume": 408928.0}, {"date": "2021-12-23", "close": 18.54, "volume": 280832.0}, {"date": "2021-12-27", "close": 18.46, "volume": 107088.0}, {"date": "2021-12-28", "close": 17.4, "volume": 246796.0}, {"date": "2021-12-29", "close": 17.36, "volume": 134391.0}, {"date": "2021-12-30", "close": 17.69, "volume": 193558.0}, {"date": "2021-12-31", "close": 17.57, "volume": 139582.0}, {"date": "2022-01-03", "close": 17.9, "volume": 122061.0}, {"date": "2022-01-04", "close": 17.02, "volume": 129414.0}, {"date": "2022-01-05", "close": 15.56, "volume": 270145.0}, {"date": "2022-01-06", "close": 16.16, "volume": 192837.0}, {"date": "2022-01-07", "close": 15.9, "volume": 346515.0}, {"date": "2022-01-10", "close": 16.0, "volume": 353887.0}, {"date": "2022-01-11", "close": 17.4, "volume": 765788.0}, {"date": "2022-01-12", "close": 17.22, "volume": 663345.0}, {"date": "2022-01-13", "close": 16.58, "volume": 582256.0}, {"date": "2022-01-14", "close": 15.88, "volume": 229755.0}, {"date": "2022-01-18", "close": 14.34, "volume": 240185.0}, {"date": "2022-01-19", "close": 14.88, "volume": 241431.0}, {"date": "2022-01-20", "close": 14.67, "volume": 236653.0}, {"date": "2022-01-21", "close": 14.51, "volume": 213549.0}, {"date": "2022-01-24", "close": 14.85, "volume": 382607.0}, {"date": "2022-01-25", "close": 13.66, "volume": 274946.0}, {"date": "2022-01-26", "close": 13.66, "volume": 289672.0}, {"date": "2022-01-27", "close": 13.64, "volume": 256947.0}, {"date": "2022-01-28", "close": 13.99, "volume": 226174.0}, {"date": "2022-01-31", "close": 14.63, "volume": 236532.0}, {"date": "2022-02-01", "close": 14.62, "volume": 143356.0}, {"date": "2022-02-02", "close": 14.94, "volume": 246661.0}, {"date": "2022-02-03", "close": 14.64, "volume": 300551.0}, {"date": "2022-02-04", "close": 14.6, "volume": 385550.0}, {"date": "2022-02-07", "close": 15.32, "volume": 252885.0}, {"date": "2022-02-08", "close": 16.6, "volume": 472969.0}, {"date": "2022-02-09", "close": 17.52, "volume": 332605.0}, {"date": "2022-02-10", "close": 17.65, "volume": 310972.0}, {"date": "2022-02-11", "close": 17.39, "volume": 295007.0}, {"date": "2022-02-14", "close": 16.66, "volume": 246575.0}, {"date": "2022-02-15", "close": 17.39, "volume": 238690.0}, {"date": "2022-02-16", "close": 17.28, "volume": 156688.0}, {"date": "2022-02-17", "close": 16.17, "volume": 118212.0}, {"date": "2022-02-18", "close": 15.88, "volume": 171319.0}, {"date": "2022-02-22", "close": 15.53, "volume": 228421.0}, {"date": "2022-02-23", "close": 15.02, "volume": 131129.0}, {"date": "2022-02-24", "close": 15.98, "volume": 430048.0}, {"date": "2022-02-25", "close": 16.67, "volume": 213736.0}, {"date": "2022-02-28", "close": 17.41, "volume": 262290.0}, {"date": "2022-03-01", "close": 17.44, "volume": 217772.0}, {"date": "2022-03-02", "close": 17.47, "volume": 125579.0}, {"date": "2022-03-03", "close": 16.85, "volume": 125275.0}, {"date": "2022-03-04", "close": 16.26, "volume": 182453.0}, {"date": "2022-03-07", "close": 16.19, "volume": 461265.0}, {"date": "2022-03-08", "close": 14.75, "volume": 395355.0}, {"date": "2022-03-09", "close": 15.28, "volume": 258137.0}, {"date": "2022-03-10", "close": 14.52, "volume": 187940.0}, {"date": "2022-03-11", "close": 13.84, "volume": 185722.0}, {"date": "2022-03-14", "close": 13.25, "volume": 293322.0}, {"date": "2022-03-15", "close": 13.39, "volume": 184597.0}, {"date": "2022-03-16", "close": 14.15, "volume": 366881.0}, {"date": "2022-03-17", "close": 15.31, "volume": 305625.0}, {"date": "2022-03-18", "close": 15.29, "volume": 1447692.0}, {"date": "2022-03-21", "close": 15.02, "volume": 288626.0}, {"date": "2022-03-22", "close": 15.44, "volume": 328938.0}, {"date": "2022-03-23", "close": 14.96, "volume": 146964.0}, {"date": "2022-03-24", "close": 14.75, "volume": 134692.0}, {"date": "2022-03-25", "close": 13.455, "volume": 326153.0}, {"date": "2022-03-28", "close": 13.21, "volume": 229991.0}, {"date": "2022-03-29", "close": 14.04, "volume": 369505.0}, {"date": "2022-03-30", "close": 12.11, "volume": 337487.0}, {"date": "2022-03-31", "close": 11.56, "volume": 388158.0}, {"date": "2022-04-01", "close": 11.46, "volume": 447354.0}, {"date": "2022-04-04", "close": 11.67, "volume": 337613.0}, {"date": "2022-04-05", "close": 11.79, "volume": 353734.0}, {"date": "2022-04-06", "close": 11.89, "volume": 294465.0}, {"date": "2022-04-07", "close": 11.99, "volume": 381622.0}, {"date": "2022-04-08", "close": 10.88, "volume": 463888.0}, {"date": "2022-04-11", "close": 9.72, "volume": 192606.0}, {"date": "2022-04-12", "close": 9.94, "volume": 565201.0}, {"date": "2022-04-13", "close": 9.76, "volume": 363819.0}, {"date": "2022-04-14", "close": 9.25, "volume": 229478.0}, {"date": "2022-04-18", "close": 8.75, "volume": 371164.0}, {"date": "2022-04-19", "close": 9.2, "volume": 598571.0}, {"date": "2022-04-20", "close": 8.72, "volume": 350821.0}, {"date": "2022-04-21", "close": 8.36, "volume": 299884.0}, {"date": "2022-04-22", "close": 8.15, "volume": 460567.0}, {"date": "2022-04-25", "close": 8.25, "volume": 507312.0}, {"date": "2022-04-26", "close": 7.52, "volume": 520974.0}, {"date": "2022-04-27", "close": 7.06, "volume": 517246.0}, {"date": "2022-04-28", "close": 6.97, "volume": 936065.0}, {"date": "2022-04-29", "close": 6.98, "volume": 369636.0}, {"date": "2022-05-02", "close": 7.37, "volume": 386833.0}, {"date": "2022-05-03", "close": 7.48, "volume": 232919.0}, {"date": "2022-05-04", "close": 7.74, "volume": 251949.0}, {"date": "2022-05-05", "close": 7.45, "volume": 315089.0}, {"date": "2022-05-06", "close": 7.04, "volume": 215909.0}, {"date": "2022-05-09", "close": 6.61, "volume": 819505.0}, {"date": "2022-05-10", "close": 6.74, "volume": 575316.0}, {"date": "2022-05-11", "close": 7.35, "volume": 626531.0}, {"date": "2022-05-12", "close": 7.66, "volume": 546649.0}, {"date": "2022-05-13", "close": 8.19, "volume": 380528.0}, {"date": "2022-05-16", "close": 8.14, "volume": 691568.0}, {"date": "2022-05-17", "close": 8.69, "volume": 619764.0}, {"date": "2022-05-18", "close": 9.25, "volume": 445417.0}, {"date": "2022-05-19", "close": 8.45, "volume": 303430.0}, {"date": "2022-05-20", "close": 7.96, "volume": 177663.0}, {"date": "2022-05-23", "close": 7.99, "volume": 173731.0}, {"date": "2022-05-24", "close": 7.56, "volume": 215100.0}, {"date": "2022-05-25", "close": 8.0, "volume": 174757.0}, {"date": "2022-05-26", "close": 8.13, "volume": 141382.0}, {"date": "2022-05-27", "close": 8.8, "volume": 283932.0}, {"date": "2022-05-31", "close": 8.59, "volume": 397016.0}, {"date": "2022-06-01", "close": 8.44, "volume": 201023.0}, {"date": "2022-06-02", "close": 9.17, "volume": 178568.0}, {"date": "2022-06-03", "close": 9.35, "volume": 195156.0}, {"date": "2022-06-06", "close": 9.53, "volume": 288859.0}, {"date": "2022-06-07", "close": 9.96, "volume": 331976.0}, {"date": "2022-06-08", "close": 10.05, "volume": 162765.0}, {"date": "2022-06-09", "close": 10.52, "volume": 182782.0}, {"date": "2022-06-10", "close": 9.6, "volume": 140939.0}, {"date": "2022-06-13", "close": 8.15, "volume": 342748.0}, {"date": "2022-06-14", "close": 7.91, "volume": 243877.0}, {"date": "2022-06-15", "close": 8.04, "volume": 195191.0}, {"date": "2022-06-16", "close": 7.49, "volume": 297680.0}, {"date": "2022-06-17", "close": 8.27, "volume": 691539.0}, {"date": "2022-06-21", "close": 8.85, "volume": 134658.0}, {"date": "2022-06-22", "close": 9.15, "volume": 123784.0}, {"date": "2022-06-23", "close": 10.13, "volume": 277927.0}, {"date": "2022-06-24", "close": 10.5, "volume": 768942.0}, {"date": "2022-06-27", "close": 9.72, "volume": 208984.0}, {"date": "2022-06-28", "close": 9.21, "volume": 186179.0}, {"date": "2022-06-29", "close": 9.16, "volume": 108986.0}, {"date": "2022-06-30", "close": 8.99, "volume": 97429.0}, {"date": "2022-07-01", "close": 10.14, "volume": 160363.0}, {"date": "2022-07-05", "close": 11.07, "volume": 197204.0}, {"date": "2022-07-06", "close": 11.27, "volume": 309496.0}, {"date": "2022-07-07", "close": 11.41, "volume": 199430.0}, {"date": "2022-07-08", "close": 10.15, "volume": 380533.0}, {"date": "2022-07-11", "close": 9.24, "volume": 151065.0}, {"date": "2022-07-12", "close": 8.99, "volume": 131669.0}, {"date": "2022-07-13", "close": 8.88, "volume": 143864.0}, {"date": "2022-07-14", "close": 8.6, "volume": 146726.0}, {"date": "2022-07-15", "close": 8.9, "volume": 118843.0}, {"date": "2022-07-18", "close": 8.54, "volume": 168847.0}, {"date": "2022-07-19", "close": 9.34, "volume": 143824.0}, {"date": "2022-07-20", "close": 10.18, "volume": 130816.0}, {"date": "2022-07-21", "close": 10.94, "volume": 88957.0}, {"date": "2022-07-22", "close": 10.24, "volume": 97999.0}, {"date": "2022-07-25", "close": 10.18, "volume": 84197.0}, {"date": "2022-07-26", "close": 9.74, "volume": 120658.0}, {"date": "2022-07-27", "close": 9.77, "volume": 75482.0}, {"date": "2022-07-28", "close": 9.67, "volume": 90334.0}, {"date": "2022-07-29", "close": 9.28, "volume": 151037.0}, {"date": "2022-08-01", "close": 9.44, "volume": 137833.0}, {"date": "2022-08-02", "close": 9.31, "volume": 83349.0}, {"date": "2022-08-03", "close": 10.03, "volume": 97637.0}, {"date": "2022-08-04", "close": 10.07, "volume": 116670.0}, {"date": "2022-08-05", "close": 10.1, "volume": 207379.0}, {"date": "2022-08-08", "close": 10.16, "volume": 360473.0}, {"date": "2022-08-09", "close": 9.77, "volume": 129736.0}, {"date": "2022-08-10", "close": 10.1, "volume": 273078.0}, {"date": "2022-08-11", "close": 9.81, "volume": 204717.0}, {"date": "2022-08-12", "close": 9.71, "volume": 586881.0}, {"date": "2022-08-15", "close": 8.76, "volume": 207514.0}, {"date": "2022-08-16", "close": 8.47, "volume": 215665.0}, {"date": "2022-08-17", "close": 8.18, "volume": 230969.0}, {"date": "2022-08-18", "close": 8.15, "volume": 150519.0}, {"date": "2022-08-19", "close": 7.96, "volume": 127082.0}, {"date": "2022-08-22", "close": 7.73, "volume": 138442.0}, {"date": "2022-08-23", "close": 7.97, "volume": 227043.0}, {"date": "2022-08-24", "close": 8.2, "volume": 153363.0}, {"date": "2022-08-25", "close": 8.45, "volume": 179948.0}, {"date": "2022-08-26", "close": 8.17, "volume": 227244.0}, {"date": "2022-08-29", "close": 7.49, "volume": 110451.0}, {"date": "2022-08-30", "close": 7.01, "volume": 120562.0}, {"date": "2022-08-31", "close": 6.97, "volume": 138613.0}, {"date": "2022-09-01", "close": 7.01, "volume": 259918.0}, {"date": "2022-09-02", "close": 6.85, "volume": 166680.0}, {"date": "2022-09-06", "close": 7.12, "volume": 349096.0}, {"date": "2022-09-07", "close": 7.61, "volume": 413695.0}, {"date": "2022-09-08", "close": 7.14, "volume": 256841.0}, {"date": "2022-09-09", "close": 7.45, "volume": 170469.0}, {"date": "2022-09-12", "close": 7.38, "volume": 164891.0}, {"date": "2022-09-13", "close": 7.09, "volume": 387935.0}, {"date": "2022-09-14", "close": 7.3, "volume": 241755.0}, {"date": "2022-09-15", "close": 6.92, "volume": 320040.0}, {"date": "2022-09-16", "close": 6.16, "volume": 1626861.0}, {"date": "2022-09-19", "close": 6.66, "volume": 298490.0}, {"date": "2022-09-20", "close": 6.62, "volume": 213155.0}, {"date": "2022-09-21", "close": 6.51, "volume": 259895.0}, {"date": "2022-09-22", "close": 6.68, "volume": 223360.0}, {"date": "2022-09-23", "close": 6.61, "volume": 106369.0}, {"date": "2022-09-26", "close": 6.22, "volume": 151881.0}, {"date": "2022-09-27", "close": 6.24, "volume": 120392.0}, {"date": "2022-09-28", "close": 6.61, "volume": 95416.0}, {"date": "2022-09-29", "close": 6.1, "volume": 140600.0}, {"date": "2022-09-30", "close": 6.35, "volume": 304301.0}, {"date": "2022-10-03", "close": 6.43, "volume": 199912.0}, {"date": "2022-10-04", "close": 6.95, "volume": 247153.0}, {"date": "2022-10-05", "close": 6.88, "volume": 142633.0}, {"date": "2022-10-06", "close": 6.95, "volume": 124170.0}, {"date": "2022-10-07", "close": 6.37, "volume": 192273.0}, {"date": "2022-10-10", "close": 5.9, "volume": 281087.0}, {"date": "2022-10-11", "close": 5.58, "volume": 230778.0}, {"date": "2022-10-12", "close": 5.6, "volume": 79965.0}, {"date": "2022-10-13", "close": 6.14, "volume": 163967.0}, {"date": "2022-10-14", "close": 6.31, "volume": 204371.0}, {"date": "2022-10-17", "close": 6.61, "volume": 118337.0}, {"date": "2022-10-18", "close": 6.92, "volume": 138561.0}, {"date": "2022-10-19", "close": 6.69, "volume": 107687.0}, {"date": "2022-10-20", "close": 7.01, "volume": 98214.0}, {"date": "2022-10-21", "close": 7.37, "volume": 133761.0}, {"date": "2022-10-24", "close": 7.37, "volume": 132705.0}, {"date": "2022-10-25", "close": 7.41, "volume": 131812.0}, {"date": "2022-10-26", "close": 7.59, "volume": 77004.0}, {"date": "2022-10-27", "close": 7.98, "volume": 78168.0}, {"date": "2022-10-28", "close": 7.86, "volume": 297368.0}, {"date": "2022-10-31", "close": 7.83, "volume": 129890.0}, {"date": "2022-11-01", "close": 8.04, "volume": 102268.0}, {"date": "2022-11-02", "close": 7.67, "volume": 192870.0}, {"date": "2022-11-03", "close": 7.49, "volume": 63561.0}, {"date": "2022-11-04", "close": 7.88, "volume": 121532.0}, {"date": "2022-11-07", "close": 7.92, "volume": 109838.0}, {"date": "2022-11-08", "close": 7.89, "volume": 135018.0}, {"date": "2022-11-09", "close": 7.01, "volume": 71080.0}, {"date": "2022-11-10", "close": 8.36, "volume": 143031.0}, {"date": "2022-11-11", "close": 11.28, "volume": 1029768.0}, {"date": "2022-11-14", "close": 10.61, "volume": 302461.0}, {"date": "2022-11-15", "close": 10.54, "volume": 317042.0}, {"date": "2022-11-16", "close": 10.14, "volume": 175211.0}, {"date": "2022-11-17", "close": 10.24, "volume": 97445.0}, {"date": "2022-11-18", "close": 9.93, "volume": 78205.0}, {"date": "2022-11-21", "close": 9.9, "volume": 124409.0}, {"date": "2022-11-22", "close": 9.75, "volume": 77480.0}, {"date": "2022-11-23", "close": 10.22, "volume": 83557.0}, {"date": "2022-11-25", "close": 10.4, "volume": 34803.0}, {"date": "2022-11-28", "close": 10.5, "volume": 90830.0}, {"date": "2022-11-29", "close": 10.28, "volume": 55872.0}, {"date": "2022-11-30", "close": 11.17, "volume": 278583.0}, {"date": "2022-12-01", "close": 11.86, "volume": 131572.0}, {"date": "2022-12-02", "close": 11.93, "volume": 124162.0}, {"date": "2022-12-05", "close": 11.71, "volume": 82264.0}, {"date": "2022-12-06", "close": 11.71, "volume": 88492.0}, {"date": "2022-12-07", "close": 11.76, "volume": 71560.0}, {"date": "2022-12-08", "close": 12.07, "volume": 136935.0}, {"date": "2022-12-09", "close": 12.12, "volume": 110344.0}, {"date": "2022-12-12", "close": 12.7, "volume": 167245.0}, {"date": "2022-12-13", "close": 13.46, "volume": 140559.0}, {"date": "2022-12-14", "close": 13.94, "volume": 145696.0}, {"date": "2022-12-15", "close": 13.34, "volume": 200877.0}, {"date": "2022-12-16", "close": 12.69, "volume": 371265.0}, {"date": "2022-12-19", "close": 11.49, "volume": 174629.0}, {"date": "2022-12-20", "close": 12.45, "volume": 108945.0}, {"date": "2022-12-21", "close": 12.55, "volume": 115713.0}, {"date": "2022-12-22", "close": 12.45, "volume": 64931.0}, {"date": "2022-12-23", "close": 12.09, "volume": 48225.0}, {"date": "2022-12-27", "close": 11.67, "volume": 58600.0}, {"date": "2022-12-28", "close": 11.85, "volume": 60323.0}, {"date": "2022-12-29", "close": 12.0, "volume": 74780.0}, {"date": "2022-12-30", "close": 12.21, "volume": 56749.0}, {"date": "2023-01-03", "close": 12.32, "volume": 120868.0}, {"date": "2023-01-04", "close": 12.24, "volume": 79879.0}, {"date": "2023-01-05", "close": 11.82, "volume": 92834.0}, {"date": "2023-01-06", "close": 13.35, "volume": 561805.0}, {"date": "2023-01-09", "close": 13.33, "volume": 155746.0}, {"date": "2023-01-10", "close": 12.08, "volume": 221589.0}, {"date": "2023-01-11", "close": 11.3, "volume": 363784.0}, {"date": "2023-01-12", "close": 11.77, "volume": 100262.0}, {"date": "2023-01-13", "close": 12.4, "volume": 105663.0}, {"date": "2023-01-17", "close": 12.45, "volume": 163895.0}, {"date": "2023-01-18", "close": 12.29, "volume": 58757.0}, {"date": "2023-01-19", "close": 12.26, "volume": 60154.0}, {"date": "2023-01-20", "close": 12.48, "volume": 64240.0}, {"date": "2023-01-23", "close": 12.2, "volume": 54372.0}, {"date": "2023-01-24", "close": 12.47, "volume": 79802.0}, {"date": "2023-01-25", "close": 12.11, "volume": 38797.0}, {"date": "2023-01-26", "close": 12.39, "volume": 35080.0}, {"date": "2023-01-27", "close": 12.84, "volume": 143766.0}, {"date": "2023-01-30", "close": 11.7, "volume": 58936.0}, {"date": "2023-01-31", "close": 11.51, "volume": 83551.0}, {"date": "2023-02-01", "close": 11.47, "volume": 62345.0}, {"date": "2023-02-02", "close": 12.03, "volume": 122446.0}, {"date": "2023-02-03", "close": 11.54, "volume": 47326.0}, {"date": "2023-02-06", "close": 12.03, "volume": 142975.0}, {"date": "2023-02-07", "close": 12.13, "volume": 94191.0}, {"date": "2023-02-08", "close": 11.86, "volume": 51915.0}, {"date": "2023-02-09", "close": 12.07, "volume": 77275.0}, {"date": "2023-02-10", "close": 12.69, "volume": 153419.0}, {"date": "2023-02-13", "close": 12.85, "volume": 97362.0}, {"date": "2023-02-14", "close": 12.91, "volume": 143777.0}, {"date": "2023-02-15", "close": 12.82, "volume": 151686.0}, {"date": "2023-02-16", "close": 11.83, "volume": 86052.0}, {"date": "2023-02-17", "close": 11.78, "volume": 99347.0}, {"date": "2023-02-21", "close": 11.33, "volume": 99578.0}, {"date": "2023-02-22", "close": 11.15, "volume": 99004.0}, {"date": "2023-02-23", "close": 11.01, "volume": 119027.0}, {"date": "2023-02-24", "close": 10.19, "volume": 108186.0}, {"date": "2023-02-27", "close": 10.71, "volume": 119346.0}, {"date": "2023-02-28", "close": 10.98, "volume": 666315.0}, {"date": "2023-03-01", "close": 11.0, "volume": 127252.0}, {"date": "2023-03-02", "close": 10.75, "volume": 83694.0}, {"date": "2023-03-03", "close": 10.7, "volume": 118381.0}, {"date": "2023-03-06", "close": 10.63, "volume": 165430.0}, {"date": "2023-03-07", "close": 10.5, "volume": 164521.0}, {"date": "2023-03-08", "close": 10.4, "volume": 140103.0}, {"date": "2023-03-09", "close": 9.72, "volume": 94539.0}, {"date": "2023-03-10", "close": 9.26, "volume": 103561.0}, {"date": "2023-03-13", "close": 9.4, "volume": 106027.0}, {"date": "2023-03-14", "close": 9.71, "volume": 126776.0}, {"date": "2023-03-15", "close": 9.85, "volume": 153630.0}, {"date": "2023-03-16", "close": 9.78, "volume": 100402.0}, {"date": "2023-03-17", "close": 9.05, "volume": 172169.0}, {"date": "2023-03-20", "close": 9.02, "volume": 69062.0}, {"date": "2023-03-21", "close": 9.4, "volume": 61621.0}, {"date": "2023-03-22", "close": 8.94, "volume": 103095.0}, {"date": "2023-03-23", "close": 8.97, "volume": 81198.0}, {"date": "2023-03-24", "close": 8.88, "volume": 176789.0}, {"date": "2023-03-27", "close": 9.3, "volume": 113524.0}, {"date": "2023-03-28", "close": 8.7, "volume": 44174.0}, {"date": "2023-03-29", "close": 8.5, "volume": 74349.0}, {"date": "2023-03-30", "close": 8.44, "volume": 55799.0}, {"date": "2023-03-31", "close": 8.74, "volume": 109997.0}, {"date": "2023-04-03", "close": 8.46, "volume": 157337.0}, {"date": "2023-04-04", "close": 8.07, "volume": 97965.0}, {"date": "2023-04-05", "close": 8.01, "volume": 140117.0}, {"date": "2023-04-06", "close": 8.21, "volume": 57757.0}, {"date": "2023-04-10", "close": 8.67, "volume": 399935.0}, {"date": "2023-04-11", "close": 8.99, "volume": 77525.0}, {"date": "2023-04-12", "close": 8.72, "volume": 41890.0}, {"date": "2023-04-13", "close": 9.27, "volume": 47010.0}, {"date": "2023-04-14", "close": 9.18, "volume": 42668.0}, {"date": "2023-04-17", "close": 8.77, "volume": 61594.0}, {"date": "2023-04-18", "close": 8.64, "volume": 181145.0}, {"date": "2023-04-19", "close": 9.89, "volume": 144352.0}, {"date": "2023-04-20", "close": 9.65, "volume": 61532.0}, {"date": "2023-04-21", "close": 10.18, "volume": 181541.0}, {"date": "2023-04-24", "close": 9.65, "volume": 142526.0}, {"date": "2023-04-25", "close": 9.31, "volume": 100889.0}, {"date": "2023-04-26", "close": 9.79, "volume": 63186.0}, {"date": "2023-04-27", "close": 10.1, "volume": 168087.0}, {"date": "2023-04-28", "close": 9.67, "volume": 83134.0}, {"date": "2023-05-01", "close": 10.58, "volume": 290432.0}, {"date": "2023-05-02", "close": 9.98, "volume": 69819.0}, {"date": "2023-05-03", "close": 10.04, "volume": 87279.0}, {"date": "2023-05-04", "close": 10.67, "volume": 105731.0}, {"date": "2023-05-05", "close": 10.0, "volume": 109871.0}, {"date": "2023-05-08", "close": 10.52, "volume": 168166.0}, {"date": "2023-05-09", "close": 10.1, "volume": 81558.0}, {"date": "2023-05-10", "close": 10.0, "volume": 59187.0}, {"date": "2023-05-11", "close": 9.98, "volume": 47816.0}, {"date": "2023-05-12", "close": 9.92, "volume": 51899.0}, {"date": "2023-05-15", "close": 10.01, "volume": 62732.0}, {"date": "2023-05-16", "close": 9.84, "volume": 79577.0}, {"date": "2023-05-17", "close": 9.66, "volume": 115750.0}, {"date": "2023-05-18", "close": 10.01, "volume": 90573.0}, {"date": "2023-05-19", "close": 9.55, "volume": 69960.0}, {"date": "2023-05-22", "close": 9.32, "volume": 117586.0}, {"date": "2023-05-23", "close": 9.06, "volume": 84050.0}, {"date": "2023-05-24", "close": 9.19, "volume": 42351.0}, {"date": "2023-05-25", "close": 8.97, "volume": 66738.0}, {"date": "2023-05-26", "close": 9.25, "volume": 86333.0}, {"date": "2023-05-30", "close": 9.25, "volume": 92403.0}, {"date": "2023-05-31", "close": 9.59, "volume": 272899.0}, {"date": "2023-06-01", "close": 9.56, "volume": 97627.0}, {"date": "2023-06-02", "close": 7.52, "volume": 417025.0}, {"date": "2023-06-05", "close": 7.48, "volume": 130665.0}, {"date": "2023-06-06", "close": 7.46, "volume": 125663.0}, {"date": "2023-06-07", "close": 7.99, "volume": 112133.0}, {"date": "2023-06-08", "close": 7.95, "volume": 265843.0}, {"date": "2023-06-09", "close": 7.81, "volume": 105498.0}, {"date": "2023-06-12", "close": 8.07, "volume": 82900.0}, {"date": "2023-06-13", "close": 8.72, "volume": 97562.0}, {"date": "2023-06-14", "close": 8.37, "volume": 100982.0}, {"date": "2023-06-15", "close": 8.53, "volume": 74503.0}, {"date": "2023-06-16", "close": 8.48, "volume": 227354.0}, {"date": "2023-06-20", "close": 8.17, "volume": 59174.0}, {"date": "2023-06-21", "close": 8.05, "volume": 64624.0}, {"date": "2023-06-22", "close": 7.725, "volume": 65266.0}, {"date": "2023-06-23", "close": 7.85, "volume": 926885.0}, {"date": "2023-06-26", "close": 8.15, "volume": 91076.0}, {"date": "2023-06-27", "close": 7.73, "volume": 49324.0}, {"date": "2023-06-28", "close": 7.61, "volume": 92531.0}, {"date": "2023-06-29", "close": 8.02, "volume": 81460.0}, {"date": "2023-06-30", "close": 8.28, "volume": 62838.0}, {"date": "2023-07-03", "close": 8.61, "volume": 19081.0}, {"date": "2023-07-05", "close": 8.43, "volume": 59977.0}, {"date": "2023-07-06", "close": 8.17, "volume": 53955.0}, {"date": "2023-07-07", "close": 8.55, "volume": 29561.0}, {"date": "2023-07-10", "close": 8.05, "volume": 72254.0}, {"date": "2023-07-11", "close": 7.52, "volume": 113694.0}, {"date": "2023-07-12", "close": 7.58, "volume": 117336.0}, {"date": "2023-07-13", "close": 7.8, "volume": 107066.0}, {"date": "2023-07-14", "close": 7.79, "volume": 160343.0}, {"date": "2023-07-17", "close": 7.32, "volume": 195242.0}, {"date": "2023-07-18", "close": 7.58, "volume": 71099.0}, {"date": "2023-07-19", "close": 7.71, "volume": 75069.0}, {"date": "2023-07-20", "close": 7.41, "volume": 86909.0}, {"date": "2023-07-21", "close": 8.6, "volume": 177046.0}, {"date": "2023-07-24", "close": 8.24, "volume": 119743.0}, {"date": "2023-07-25", "close": 8.17, "volume": 56738.0}, {"date": "2023-07-26", "close": 7.9, "volume": 92997.0}, {"date": "2023-07-27", "close": 8.25, "volume": 64670.0}, {"date": "2023-07-28", "close": 8.79, "volume": 64772.0}, {"date": "2023-07-31", "close": 8.8, "volume": 83416.0}, {"date": "2023-08-01", "close": 8.065, "volume": 81176.0}, {"date": "2023-08-02", "close": 7.79, "volume": 103432.0}, {"date": "2023-08-03", "close": 8.04, "volume": 125148.0}, {"date": "2023-08-04", "close": 8.65, "volume": 102320.0}, {"date": "2023-08-07", "close": 8.13, "volume": 257528.0}, {"date": "2023-08-08", "close": 8.11, "volume": 66039.0}, {"date": "2023-08-09", "close": 7.9, "volume": 240304.0}, {"date": "2023-08-10", "close": 7.84, "volume": 72479.0}, {"date": "2023-08-11", "close": 7.6, "volume": 115958.0}, {"date": "2023-08-14", "close": 7.62, "volume": 62970.0}, {"date": "2023-08-15", "close": 7.66, "volume": 43596.0}, {"date": "2023-08-16", "close": 7.58, "volume": 57642.0}, {"date": "2023-08-17", "close": 7.25, "volume": 134942.0}, {"date": "2023-08-18", "close": 7.3, "volume": 90088.0}, {"date": "2023-08-21", "close": 7.17, "volume": 145066.0}, {"date": "2023-08-22", "close": 7.04, "volume": 135684.0}, {"date": "2023-08-23", "close": 6.94, "volume": 109619.0}, {"date": "2023-08-24", "close": 6.295, "volume": 113144.0}, {"date": "2023-08-25", "close": 6.38, "volume": 151297.0}, {"date": "2023-08-28", "close": 6.33, "volume": 156963.0}, {"date": "2023-08-29", "close": 6.84, "volume": 69753.0}, {"date": "2023-08-30", "close": 6.55, "volume": 227472.0}, {"date": "2023-08-31", "close": 6.56, "volume": 155486.0}, {"date": "2023-09-01", "close": 6.54, "volume": 190672.0}, {"date": "2023-09-05", "close": 6.28, "volume": 185127.0}, {"date": "2023-09-06", "close": 6.35, "volume": 91686.0}, {"date": "2023-09-07", "close": 6.28, "volume": 87227.0}, {"date": "2023-09-08", "close": 6.14, "volume": 80195.0}, {"date": "2023-09-11", "close": 6.51, "volume": 81873.0}, {"date": "2023-09-12", "close": 3.28, "volume": 2886595.0}, {"date": "2023-09-13", "close": 3.3, "volume": 894309.0}, {"date": "2023-09-14", "close": 3.49, "volume": 617604.0}, {"date": "2023-09-15", "close": 3.45, "volume": 713341.0}, {"date": "2023-09-18", "close": 3.38, "volume": 204498.0}, {"date": "2023-09-19", "close": 3.1, "volume": 202513.0}, {"date": "2023-09-20", "close": 2.88, "volume": 385035.0}, {"date": "2023-09-21", "close": 2.96, "volume": 348214.0}, {"date": "2023-09-22", "close": 3.05, "volume": 404729.0}, {"date": "2023-09-25", "close": 3.05, "volume": 168242.0}, {"date": "2023-09-26", "close": 3.02, "volume": 198279.0}, {"date": "2023-09-27", "close": 3.18, "volume": 250362.0}, {"date": "2023-09-28", "close": 3.3, "volume": 221271.0}, {"date": "2023-09-29", "close": 3.37, "volume": 152801.0}, {"date": "2023-10-02", "close": 3.37, "volume": 197388.0}, {"date": "2023-10-03", "close": 3.57, "volume": 271398.0}, {"date": "2023-10-04", "close": 3.56, "volume": 257304.0}, {"date": "2023-10-05", "close": 3.92, "volume": 425887.0}, {"date": "2023-10-06", "close": 4.39, "volume": 450909.0}, {"date": "2023-10-09", "close": 4.24, "volume": 209435.0}, {"date": "2023-10-10", "close": 4.01, "volume": 203734.0}, {"date": "2023-10-11", "close": 4.0, "volume": 193690.0}, {"date": "2023-10-12", "close": 3.89, "volume": 134961.0}, {"date": "2023-10-13", "close": 3.78, "volume": 112265.0}, {"date": "2023-10-16", "close": 3.82, "volume": 136236.0}, {"date": "2023-10-17", "close": 4.05, "volume": 105272.0}, {"date": "2023-10-18", "close": 3.77, "volume": 137591.0}, {"date": "2023-10-19", "close": 3.52, "volume": 520399.0}, {"date": "2023-10-20", "close": 3.68, "volume": 140883.0}, {"date": "2023-10-23", "close": 3.48, "volume": 148011.0}, {"date": "2023-10-24", "close": 3.55, "volume": 76586.0}, {"date": "2023-10-25", "close": 3.61, "volume": 88472.0}, {"date": "2023-10-26", "close": 1.29, "volume": 5196047.0}, {"date": "2023-10-27", "close": 1.5, "volume": 2445401.0}, {"date": "2023-10-30", "close": 1.51, "volume": 1406837.0}, {"date": "2023-10-31", "close": 1.585, "volume": 559105.0}, {"date": "2023-11-01", "close": 1.58, "volume": 345482.0}, {"date": "2023-11-02", "close": 1.71, "volume": 580032.0}, {"date": "2023-11-03", "close": 1.82, "volume": 459595.0}, {"date": "2023-11-06", "close": 1.72, "volume": 341588.0}, {"date": "2023-11-07", "close": 2.1, "volume": 849831.0}, {"date": "2023-11-08", "close": 2.06, "volume": 321639.0}, {"date": "2023-11-09", "close": 1.755, "volume": 393531.0}, {"date": "2023-11-10", "close": 1.755, "volume": 169382.0}, {"date": "2023-11-13", "close": 1.805, "volume": 176331.0}, {"date": "2023-11-14", "close": 2.06, "volume": 356507.0}, {"date": "2023-11-15", "close": 2.07, "volume": 276076.0}, {"date": "2023-11-16", "close": 2.05, "volume": 191139.0}, {"date": "2023-11-17", "close": 2.25, "volume": 419659.0}, {"date": "2023-11-20", "close": 2.28, "volume": 201887.0}, {"date": "2023-11-21", "close": 2.5, "volume": 339302.0}, {"date": "2023-11-22", "close": 2.5, "volume": 172548.0}, {"date": "2023-11-24", "close": 3.1, "volume": 471855.0}, {"date": "2023-11-27", "close": 3.35, "volume": 601396.0}, {"date": "2023-11-28", "close": 3.41, "volume": 628969.0}, {"date": "2023-11-29", "close": 3.69, "volume": 465555.0}, {"date": "2023-11-30", "close": 3.41, "volume": 1061563.0}, {"date": "2023-12-01", "close": 2.9, "volume": 549447.0}, {"date": "2023-12-04", "close": 2.92, "volume": 520531.0}, {"date": "2023-12-05", "close": 2.86, "volume": 304424.0}, {"date": "2023-12-06", "close": 2.8, "volume": 202803.0}, {"date": "2023-12-07", "close": 2.65, "volume": 301298.0}, {"date": "2023-12-08", "close": 2.87, "volume": 450825.0}, {"date": "2023-12-11", "close": 2.8, "volume": 238238.0}, {"date": "2023-12-12", "close": 2.97, "volume": 224736.0}, {"date": "2023-12-13", "close": 3.15, "volume": 470358.0}, {"date": "2023-12-14", "close": 3.41, "volume": 617054.0}, {"date": "2023-12-15", "close": 3.33, "volume": 606647.0}, {"date": "2023-12-18", "close": 3.29, "volume": 228994.0}, {"date": "2023-12-19", "close": 3.36, "volume": 195861.0}, {"date": "2023-12-20", "close": 3.33, "volume": 160833.0}, {"date": "2023-12-21", "close": 3.15, "volume": 193785.0}, {"date": "2023-12-22", "close": 3.64, "volume": 623602.0}, {"date": "2023-12-26", "close": 5.34, "volume": 4653388.0}, {"date": "2023-12-27", "close": 5.86, "volume": 4103287.0}, {"date": "2023-12-28", "close": 5.53, "volume": 3949588.0}, {"date": "2023-12-29", "close": 5.16, "volume": 446698.0}, {"date": "2024-01-02", "close": 5.1, "volume": 816785.0}, {"date": "2024-01-03", "close": 5.06, "volume": 665501.0}, {"date": "2024-01-04", "close": 5.01, "volume": 449564.0}, {"date": "2024-01-05", "close": 5.15, "volume": 615342.0}, {"date": "2024-01-08", "close": 5.28, "volume": 414325.0}, {"date": "2024-01-09", "close": 5.55, "volume": 238116.0}, {"date": "2024-01-10", "close": 5.17, "volume": 408291.0}, {"date": "2024-01-11", "close": 5.18, "volume": 184556.0}, {"date": "2024-01-12", "close": 5.14, "volume": 156856.0}, {"date": "2024-01-16", "close": 5.21, "volume": 228196.0}, {"date": "2024-01-17", "close": 5.26, "volume": 190055.0}, {"date": "2024-01-18", "close": 5.21, "volume": 303414.0}, {"date": "2024-01-19", "close": 5.15, "volume": 241095.0}, {"date": "2024-01-22", "close": 5.89, "volume": 650174.0}, {"date": "2024-01-23", "close": 5.32, "volume": 298789.0}, {"date": "2024-01-24", "close": 4.72, "volume": 819549.0}, {"date": "2024-01-25", "close": 4.775, "volume": 159684.0}, {"date": "2024-01-26", "close": 4.56, "volume": 115241.0}, {"date": "2024-01-29", "close": 4.71, "volume": 213895.0}, {"date": "2024-01-30", "close": 4.5, "volume": 161280.0}, {"date": "2024-01-31", "close": 4.24, "volume": 642820.0}, {"date": "2024-02-01", "close": 4.23, "volume": 281636.0}, {"date": "2024-02-02", "close": 4.29, "volume": 148638.0}, {"date": "2024-02-05", "close": 4.14, "volume": 105276.0}, {"date": "2024-02-06", "close": 4.37, "volume": 86721.0}, {"date": "2024-02-07", "close": 4.34, "volume": 75063.0}, {"date": "2024-02-08", "close": 4.53, "volume": 142878.0}, {"date": "2024-02-09", "close": 4.54, "volume": 235946.0}, {"date": "2024-02-12", "close": 4.49, "volume": 129093.0}, {"date": "2024-02-13", "close": 4.16, "volume": 120342.0}, {"date": "2024-02-14", "close": 4.28, "volume": 67632.0}, {"date": "2024-02-15", "close": 4.25, "volume": 118858.0}, {"date": "2024-02-16", "close": 4.12, "volume": 139475.0}, {"date": "2024-02-20", "close": 4.15, "volume": 124892.0}, {"date": "2024-02-21", "close": 4.22, "volume": 126581.0}, {"date": "2024-02-22", "close": 4.3, "volume": 188765.0}, {"date": "2024-02-23", "close": 4.43, "volume": 155532.0}, {"date": "2024-02-26", "close": 4.47, "volume": 122740.0}, {"date": "2024-02-27", "close": 4.32, "volume": 126069.0}, {"date": "2024-02-28", "close": 4.11, "volume": 448579.0}, {"date": "2024-02-29", "close": 4.02, "volume": 60726.0}, {"date": "2024-03-01", "close": 4.11, "volume": 105123.0}, {"date": "2024-03-04", "close": 4.34, "volume": 411196.0}, {"date": "2024-03-05", "close": 4.53, "volume": 231730.0}, {"date": "2024-03-06", "close": 4.57, "volume": 108061.0}, {"date": "2024-03-07", "close": 4.6, "volume": 100082.0}, {"date": "2024-03-08", "close": 4.88, "volume": 242302.0}, {"date": "2024-03-11", "close": 4.47, "volume": 175427.0}, {"date": "2024-03-12", "close": 4.37, "volume": 74382.0}, {"date": "2024-03-13", "close": 4.37, "volume": 84531.0}, {"date": "2024-03-14", "close": 4.41, "volume": 153977.0}, {"date": "2024-03-15", "close": 4.49, "volume": 133470.0}, {"date": "2024-03-18", "close": 4.71, "volume": 86206.0}, {"date": "2024-03-19", "close": 5.09, "volume": 101339.0}, {"date": "2024-03-20", "close": 5.15, "volume": 116477.0}, {"date": "2024-03-21", "close": 5.14, "volume": 59868.0}, {"date": "2024-03-22", "close": 5.14, "volume": 99249.0}, {"date": "2024-03-25", "close": 5.02, "volume": 58633.0}, {"date": "2024-03-26", "close": 5.03, "volume": 72989.0}, {"date": "2024-03-27", "close": 5.18, "volume": 82158.0}, {"date": "2024-03-28", "close": 5.28, "volume": 61089.0}, {"date": "2024-04-01", "close": 5.31, "volume": 41536.0}, {"date": "2024-04-02", "close": 5.44, "volume": 803172.0}, {"date": "2024-04-03", "close": 5.23, "volume": 709531.0}, {"date": "2024-04-04", "close": 5.58, "volume": 123166.0}, {"date": "2024-04-05", "close": 5.55, "volume": 244898.0}, {"date": "2024-04-08", "close": 5.4, "volume": 160956.0}, {"date": "2024-04-09", "close": 6.07, "volume": 291477.0}, {"date": "2024-04-10", "close": 5.93, "volume": 190938.0}, {"date": "2024-04-11", "close": 6.1, "volume": 236306.0}, {"date": "2024-04-12", "close": 5.81, "volume": 110609.0}, {"date": "2024-04-15", "close": 5.53, "volume": 103437.0}, {"date": "2024-04-16", "close": 5.23, "volume": 131683.0}, {"date": "2024-04-17", "close": 5.38, "volume": 90644.0}, {"date": "2024-04-18", "close": 5.24, "volume": 160997.0}, {"date": "2024-04-19", "close": 5.13, "volume": 134675.0}, {"date": "2024-04-22", "close": 5.37, "volume": 324132.0}, {"date": "2024-04-23", "close": 5.64, "volume": 125395.0}, {"date": "2024-04-24", "close": 5.62, "volume": 84702.0}, {"date": "2024-04-25", "close": 5.14, "volume": 225509.0}, {"date": "2024-04-26", "close": 5.28, "volume": 51469.0}, {"date": "2024-04-29", "close": 5.82, "volume": 392976.0}, {"date": "2024-04-30", "close": 5.55, "volume": 192856.0}, {"date": "2024-05-01", "close": 5.59, "volume": 91253.0}, {"date": "2024-05-02", "close": 5.61, "volume": 80438.0}, {"date": "2024-05-03", "close": 5.96, "volume": 92267.0}, {"date": "2024-05-06", "close": 5.82, "volume": 95477.0}, {"date": "2024-05-07", "close": 5.65, "volume": 87999.0}, {"date": "2024-05-08", "close": 5.55, "volume": 73486.0}, {"date": "2024-05-09", "close": 5.56, "volume": 106477.0}, {"date": "2024-05-10", "close": 5.37, "volume": 215100.0}, {"date": "2024-05-13", "close": 5.42, "volume": 104597.0}, {"date": "2024-05-14", "close": 5.45, "volume": 92821.0}, {"date": "2024-05-15", "close": 5.55, "volume": 74785.0}, {"date": "2024-05-16", "close": 5.81, "volume": 48938.0}, {"date": "2024-05-17", "close": 5.34, "volume": 167183.0}, {"date": "2024-05-20", "close": 5.67, "volume": 117276.0}, {"date": "2024-05-21", "close": 5.46, "volume": 72181.0}, {"date": "2024-05-22", "close": 5.25, "volume": 139444.0}, {"date": "2024-05-23", "close": 5.28, "volume": 138951.0}, {"date": "2024-05-24", "close": 5.57, "volume": 66284.0}, {"date": "2024-05-28", "close": 5.99, "volume": 206854.0}, {"date": "2024-05-29", "close": 6.32, "volume": 135733.0}, {"date": "2024-05-30", "close": 6.52, "volume": 290184.0}, {"date": "2024-05-31", "close": 6.56, "volume": 115461.0}, {"date": "2024-06-03", "close": 6.94, "volume": 190394.0}, {"date": "2024-06-04", "close": 7.07, "volume": 190950.0}, {"date": "2024-06-05", "close": 7.15, "volume": 160327.0}, {"date": "2024-06-06", "close": 6.91, "volume": 140675.0}, {"date": "2024-06-07", "close": 6.86, "volume": 87512.0}, {"date": "2024-06-10", "close": 6.6, "volume": 132803.0}, {"date": "2024-06-11", "close": 6.69, "volume": 50302.0}, {"date": "2024-06-12", "close": 6.86, "volume": 106816.0}, {"date": "2024-06-13", "close": 6.83, "volume": 68089.0}, {"date": "2024-06-14", "close": 6.56, "volume": 97508.0}, {"date": "2024-06-17", "close": 6.45, "volume": 131755.0}, {"date": "2024-06-18", "close": 6.4, "volume": 79367.0}, {"date": "2024-06-20", "close": 6.36, "volume": 54848.0}, {"date": "2024-06-21", "close": 6.38, "volume": 205061.0}, {"date": "2024-06-24", "close": 6.17, "volume": 183149.0}, {"date": "2024-06-25", "close": 6.085, "volume": 92491.0}, {"date": "2024-06-26", "close": 6.32, "volume": 86361.0}, {"date": "2024-06-27", "close": 6.54, "volume": 113374.0}, {"date": "2024-06-28", "close": 6.67, "volume": 1911765.0}, {"date": "2024-07-01", "close": 6.31, "volume": 183688.0}, {"date": "2024-07-02", "close": 6.16, "volume": 87813.0}, {"date": "2024-07-03", "close": 6.19, "volume": 76060.0}, {"date": "2024-07-05", "close": 6.2, "volume": 111612.0}, {"date": "2024-07-08", "close": 6.4, "volume": 94483.0}, {"date": "2024-07-09", "close": 6.43, "volume": 69228.0}, {"date": "2024-07-10", "close": 6.15, "volume": 827937.0}, {"date": "2024-07-11", "close": 7.52, "volume": 423275.0}, {"date": "2024-07-12", "close": 7.61, "volume": 281599.0}, {"date": "2024-07-15", "close": 7.82, "volume": 209584.0}, {"date": "2024-07-16", "close": 8.31, "volume": 300425.0}, {"date": "2024-07-17", "close": 8.16, "volume": 172019.0}, {"date": "2024-07-18", "close": 7.66, "volume": 90149.0}, {"date": "2024-07-19", "close": 7.61, "volume": 204099.0}, {"date": "2024-07-22", "close": 7.98, "volume": 187639.0}, {"date": "2024-07-23", "close": 8.24, "volume": 201994.0}, {"date": "2024-07-24", "close": 8.14, "volume": 148664.0}, {"date": "2024-07-25", "close": 8.03, "volume": 134726.0}, {"date": "2024-07-26", "close": 7.75, "volume": 246914.0}, {"date": "2024-07-29", "close": 7.75, "volume": 101318.0}, {"date": "2024-07-30", "close": 7.75, "volume": 93463.0}, {"date": "2024-07-31", "close": 7.78, "volume": 157998.0}, {"date": "2024-08-01", "close": 7.42, "volume": 241557.0}, {"date": "2024-08-02", "close": 6.31, "volume": 419413.0}, {"date": "2024-08-05", "close": 5.52, "volume": 764128.0}, {"date": "2024-08-06", "close": 5.49, "volume": 172164.0}, {"date": "2024-08-07", "close": 5.51, "volume": 179850.0}, {"date": "2024-08-08", "close": 5.83, "volume": 118469.0}, {"date": "2024-08-09", "close": 5.96, "volume": 136435.0}, {"date": "2024-08-12", "close": 5.79, "volume": 123701.0}, {"date": "2024-08-13", "close": 5.95, "volume": 109645.0}, {"date": "2024-08-14", "close": 5.79, "volume": 94021.0}, {"date": "2024-08-15", "close": 6.03, "volume": 109337.0}, {"date": "2024-08-16", "close": 6.05, "volume": 73429.0}, {"date": "2024-08-19", "close": 6.38, "volume": 120703.0}, {"date": "2024-08-20", "close": 6.08, "volume": 89855.0}, {"date": "2024-08-21", "close": 6.37, "volume": 113816.0}, {"date": "2024-08-22", "close": 6.32, "volume": 73697.0}, {"date": "2024-08-23", "close": 6.76, "volume": 111532.0}, {"date": "2024-08-26", "close": 7.05, "volume": 234761.0}, {"date": "2024-08-27", "close": 6.81, "volume": 173059.0}, {"date": "2024-08-28", "close": 6.72, "volume": 146531.0}, {"date": "2024-08-29", "close": 6.76, "volume": 84145.0}, {"date": "2024-08-30", "close": 6.77, "volume": 153891.0}, {"date": "2024-09-03", "close": 6.29, "volume": 217149.0}, {"date": "2024-09-04", "close": 6.41, "volume": 310788.0}, {"date": "2024-09-05", "close": 6.41, "volume": 478850.0}, {"date": "2024-09-06", "close": 6.35, "volume": 188555.0}, {"date": "2024-09-09", "close": 6.38, "volume": 339814.0}, {"date": "2024-09-10", "close": 6.4, "volume": 172267.0}, {"date": "2024-09-11", "close": 6.58, "volume": 273794.0}, {"date": "2024-09-12", "close": 6.65, "volume": 66795.0}, {"date": "2024-09-13", "close": 6.95, "volume": 98037.0}, {"date": "2024-09-16", "close": 6.78, "volume": 53231.0}, {"date": "2024-09-17", "close": 6.83, "volume": 84158.0}, {"date": "2024-09-18", "close": 6.56, "volume": 116028.0}, {"date": "2024-09-19", "close": 6.9, "volume": 139464.0}, {"date": "2024-09-20", "close": 6.7, "volume": 297841.0}, {"date": "2024-09-23", "close": 6.56, "volume": 193881.0}, {"date": "2024-09-24", "close": 6.51, "volume": 221287.0}, {"date": "2024-09-25", "close": 6.43, "volume": 63046.0}, {"date": "2024-09-26", "close": 6.57, "volume": 113259.0}, {"date": "2024-09-27", "close": 6.51, "volume": 94390.0}, {"date": "2024-09-30", "close": 6.3, "volume": 164864.0}, {"date": "2024-10-01", "close": 6.06, "volume": 138066.0}, {"date": "2024-10-02", "close": 6.18, "volume": 269421.0}, {"date": "2024-10-03", "close": 6.0, "volume": 149380.0}, {"date": "2024-10-04", "close": 5.81, "volume": 180864.0}, {"date": "2024-10-07", "close": 5.69, "volume": 160566.0}, {"date": "2024-10-08", "close": 5.6, "volume": 129796.0}, {"date": "2024-10-09", "close": 5.67, "volume": 89830.0}, {"date": "2024-10-10", "close": 5.55, "volume": 119621.0}, {"date": "2024-10-11", "close": 5.74, "volume": 54363.0}, {"date": "2024-10-14", "close": 6.18, "volume": 180477.0}, {"date": "2024-10-15", "close": 5.81, "volume": 144465.0}, {"date": "2024-10-16", "close": 6.02, "volume": 137070.0}, {"date": "2024-10-17", "close": 5.95, "volume": 128869.0}, {"date": "2024-10-18", "close": 5.97, "volume": 125111.0}, {"date": "2024-10-21", "close": 5.52, "volume": 225198.0}, {"date": "2024-10-22", "close": 5.65, "volume": 294187.0}, {"date": "2024-10-23", "close": 5.41, "volume": 193098.0}, {"date": "2024-10-24", "close": 5.24, "volume": 111698.0}, {"date": "2024-10-25", "close": 5.2, "volume": 67586.0}, {"date": "2024-10-28", "close": 5.39, "volume": 94053.0}, {"date": "2024-10-29", "close": 5.27, "volume": 170168.0}, {"date": "2024-10-30", "close": 5.29, "volume": 108827.0}, {"date": "2024-10-31", "close": 5.0, "volume": 272461.0}, {"date": "2024-11-01", "close": 5.21, "volume": 148630.0}, {"date": "2024-11-04", "close": 4.66, "volume": 841988.0}, {"date": "2024-11-05", "close": 4.71, "volume": 512441.0}, {"date": "2024-11-06", "close": 5.1, "volume": 328193.0}, {"date": "2024-11-07", "close": 4.68, "volume": 213926.0}, {"date": "2024-11-08", "close": 4.23, "volume": 472708.0}, {"date": "2024-11-11", "close": 4.59, "volume": 272498.0}, {"date": "2024-11-12", "close": 4.23, "volume": 204762.0}, {"date": "2024-11-13", "close": 3.98, "volume": 255637.0}, {"date": "2024-11-14", "close": 3.86, "volume": 263400.0}, {"date": "2024-11-15", "close": 3.8, "volume": 189432.0}, {"date": "2024-11-18", "close": 3.74, "volume": 499655.0}, {"date": "2024-11-19", "close": 3.77, "volume": 155468.0}, {"date": "2024-11-20", "close": 3.73, "volume": 164067.0}, {"date": "2024-11-21", "close": 3.76, "volume": 115858.0}, {"date": "2024-11-22", "close": 4.01, "volume": 350820.0}, {"date": "2024-11-25", "close": 3.98, "volume": 184801.0}, {"date": "2024-11-26", "close": 3.98, "volume": 291815.0}, {"date": "2024-11-27", "close": 3.91, "volume": 94825.0}, {"date": "2024-11-29", "close": 3.99, "volume": 71626.0}, {"date": "2024-12-02", "close": 4.02, "volume": 281050.0}, {"date": "2024-12-03", "close": 3.86, "volume": 104943.0}, {"date": "2024-12-04", "close": 3.76, "volume": 401425.0}, {"date": "2024-12-05", "close": 3.7, "volume": 337493.0}, {"date": "2024-12-06", "close": 3.87, "volume": 283871.0}, {"date": "2024-12-09", "close": 3.99, "volume": 137348.0}, {"date": "2024-12-10", "close": 3.91, "volume": 142601.0}, {"date": "2024-12-11", "close": 3.9, "volume": 272636.0}, {"date": "2024-12-12", "close": 3.72, "volume": 146976.0}, {"date": "2024-12-13", "close": 3.58, "volume": 206428.0}, {"date": "2024-12-16", "close": 3.65, "volume": 174176.0}, {"date": "2024-12-17", "close": 3.62, "volume": 239925.0}, {"date": "2024-12-18", "close": 3.41, "volume": 345433.0}, {"date": "2024-12-19", "close": 3.36, "volume": 142540.0}, {"date": "2024-12-20", "close": 3.57, "volume": 470053.0}, {"date": "2024-12-23", "close": 3.51, "volume": 158320.0}, {"date": "2024-12-24", "close": 3.55, "volume": 74279.0}, {"date": "2024-12-26", "close": 3.61, "volume": 201529.0}, {"date": "2024-12-27", "close": 3.57, "volume": 205380.0}, {"date": "2024-12-30", "close": 3.53, "volume": 274740.0}, {"date": "2024-12-31", "close": 3.64, "volume": 166045.0}, {"date": "2025-01-02", "close": 3.58, "volume": 285310.0}, {"date": "2025-01-03", "close": 3.49, "volume": 201195.0}, {"date": "2025-01-06", "close": 3.4, "volume": 235749.0}, {"date": "2025-01-07", "close": 3.31, "volume": 196519.0}, {"date": "2025-01-08", "close": 3.32, "volume": 252303.0}, {"date": "2025-01-10", "close": 3.25, "volume": 294351.0}, {"date": "2025-01-13", "close": 3.24, "volume": 128529.0}, {"date": "2025-01-14", "close": 3.15, "volume": 199375.0}, {"date": "2025-01-15", "close": 3.11, "volume": 110752.0}, {"date": "2025-01-16", "close": 2.84, "volume": 573272.0}, {"date": "2025-01-17", "close": 2.83, "volume": 694249.0}, {"date": "2025-01-21", "close": 2.89, "volume": 236872.0}, {"date": "2025-01-22", "close": 2.88, "volume": 335739.0}, {"date": "2025-01-23", "close": 2.96, "volume": 202997.0}, {"date": "2025-01-24", "close": 2.93, "volume": 131772.0}, {"date": "2025-01-27", "close": 2.92, "volume": 209837.0}, {"date": "2025-01-28", "close": 3.13, "volume": 194280.0}, {"date": "2025-01-29", "close": 3.05, "volume": 102891.0}, {"date": "2025-01-30", "close": 2.97, "volume": 64124.0}, {"date": "2025-01-31", "close": 2.8, "volume": 154970.0}, {"date": "2025-02-03", "close": 2.73, "volume": 167106.0}, {"date": "2025-02-04", "close": 2.8, "volume": 150267.0}, {"date": "2025-02-05", "close": 2.87, "volume": 101477.0}, {"date": "2025-02-06", "close": 2.71, "volume": 211451.0}, {"date": "2025-02-07", "close": 2.77, "volume": 346251.0}, {"date": "2025-02-10", "close": 2.67, "volume": 96540.0}, {"date": "2025-02-11", "close": 2.66, "volume": 301748.0}, {"date": "2025-02-12", "close": 2.56, "volume": 109312.0}, {"date": "2025-02-13", "close": 2.74, "volume": 258600.0}, {"date": "2025-02-14", "close": 2.74, "volume": 131312.0}, {"date": "2025-02-18", "close": 2.65, "volume": 238584.0}, {"date": "2025-02-19", "close": 2.78, "volume": 257981.0}, {"date": "2025-02-20", "close": 2.76, "volume": 221999.0}, {"date": "2025-02-21", "close": 2.53, "volume": 467590.0}, {"date": "2025-02-24", "close": 2.46, "volume": 305042.0}, {"date": "2025-02-25", "close": 2.49, "volume": 781336.0}, {"date": "2025-02-26", "close": 2.81, "volume": 262892.0}, {"date": "2025-02-27", "close": 2.64, "volume": 174160.0}, {"date": "2025-02-28", "close": 2.65, "volume": 195862.0}, {"date": "2025-03-03", "close": 2.51, "volume": 281952.0}, {"date": "2025-03-04", "close": 2.47, "volume": 362343.0}, {"date": "2025-03-05", "close": 2.42, "volume": 306586.0}, {"date": "2025-03-06", "close": 2.49, "volume": 738424.0}, {"date": "2025-03-07", "close": 2.36, "volume": 264896.0}, {"date": "2025-03-10", "close": 2.45, "volume": 679175.0}, {"date": "2025-03-11", "close": 2.79, "volume": 434341.0}, {"date": "2025-03-12", "close": 2.69, "volume": 525278.0}, {"date": "2025-03-13", "close": 2.405, "volume": 321127.0}, {"date": "2025-03-14", "close": 2.72, "volume": 203253.0}, {"date": "2025-03-17", "close": 2.78, "volume": 228180.0}, {"date": "2025-03-18", "close": 2.88, "volume": 121261.0}, {"date": "2025-03-19", "close": 2.98, "volume": 252232.0}, {"date": "2025-03-20", "close": 2.94, "volume": 357787.0}, {"date": "2025-03-21", "close": 2.89, "volume": 308779.0}, {"date": "2025-03-24", "close": 3.07, "volume": 127895.0}, {"date": "2025-03-25", "close": 2.69, "volume": 123028.0}, {"date": "2025-03-26", "close": 2.675, "volume": 83370.0}, {"date": "2025-03-27", "close": 2.74, "volume": 95063.0}, {"date": "2025-03-28", "close": 2.55, "volume": 82035.0}, {"date": "2025-03-31", "close": 2.4, "volume": 110157.0}, {"date": "2025-04-01", "close": 2.29, "volume": 161268.0}, {"date": "2025-04-02", "close": 2.25, "volume": 310273.0}, {"date": "2025-04-03", "close": 2.23, "volume": 358040.0}, {"date": "2025-04-04", "close": 2.3, "volume": 306040.0}, {"date": "2025-04-07", "close": 2.21, "volume": 301504.0}, {"date": "2025-04-08", "close": 2.09, "volume": 193911.0}, {"date": "2025-04-09", "close": 2.35, "volume": 270800.0}, {"date": "2025-04-10", "close": 2.26, "volume": 178195.0}, {"date": "2025-04-11", "close": 2.38, "volume": 76712.0}, {"date": "2025-04-14", "close": 2.41, "volume": 150921.0}, {"date": "2025-04-15", "close": 2.52, "volume": 100351.0}, {"date": "2025-04-16", "close": 2.61, "volume": 180739.0}, {"date": "2025-04-17", "close": 2.66, "volume": 133127.0}, {"date": "2025-04-21", "close": 2.76, "volume": 118434.0}, {"date": "2025-04-22", "close": 2.99, "volume": 165019.0}, {"date": "2025-04-23", "close": 3.21, "volume": 218187.0}, {"date": "2025-04-24", "close": 3.29, "volume": 274178.0}, {"date": "2025-04-25", "close": 3.22, "volume": 144323.0}, {"date": "2025-04-28", "close": 3.09, "volume": 180780.0}, {"date": "2025-04-29", "close": 3.15, "volume": 168265.0}, {"date": "2025-04-30", "close": 3.05, "volume": 165811.0}, {"date": "2025-05-01", "close": 3.08, "volume": 161830.0}, {"date": "2025-05-02", "close": 3.05, "volume": 196512.0}, {"date": "2025-05-05", "close": 2.93, "volume": 168512.0}, {"date": "2025-05-06", "close": 2.81, "volume": 139273.0}, {"date": "2025-05-07", "close": 2.86, "volume": 145291.0}, {"date": "2025-05-08", "close": 3.03, "volume": 147552.0}, {"date": "2025-05-09", "close": 3.08, "volume": 233672.0}, {"date": "2025-05-12", "close": 3.21, "volume": 385197.0}, {"date": "2025-05-13", "close": 3.42, "volume": 360061.0}, {"date": "2025-05-14", "close": 3.28, "volume": 171093.0}, {"date": "2025-05-15", "close": 3.42, "volume": 95605.0}, {"date": "2025-05-16", "close": 3.55, "volume": 249323.0}, {"date": "2025-05-19", "close": 3.27, "volume": 173487.0}, {"date": "2025-05-20", "close": 3.27, "volume": 120852.0}, {"date": "2025-05-21", "close": 3.24, "volume": 136631.0}, {"date": "2025-05-22", "close": 3.28, "volume": 83936.0}, {"date": "2025-05-23", "close": 3.2, "volume": 60585.0}, {"date": "2025-05-27", "close": 3.44, "volume": 184663.0}, {"date": "2025-05-28", "close": 3.61, "volume": 142448.0}, {"date": "2025-05-29", "close": 3.52, "volume": 229897.0}, {"date": "2025-05-30", "close": 3.69, "volume": 232978.0}, {"date": "2025-06-02", "close": 3.89, "volume": 178392.0}, {"date": "2025-06-03", "close": 4.02, "volume": 343933.0}, {"date": "2025-06-04", "close": 4.24, "volume": 150075.0}, {"date": "2025-06-05", "close": 4.2, "volume": 153088.0}, {"date": "2025-06-06", "close": 4.2, "volume": 122654.0}, {"date": "2025-06-09", "close": 4.06, "volume": 216913.0}, {"date": "2025-06-10", "close": 4.17, "volume": 176444.0}, {"date": "2025-06-11", "close": 4.19, "volume": 101848.0}, {"date": "2025-06-12", "close": 4.21, "volume": 79296.0}, {"date": "2025-06-13", "close": 4.13, "volume": 162841.0}, {"date": "2025-06-16", "close": 4.21, "volume": 76993.0}, {"date": "2025-06-17", "close": 4.03, "volume": 134076.0}, {"date": "2025-06-18", "close": 4.27, "volume": 95565.0}, {"date": "2025-06-20", "close": 4.06, "volume": 225323.0}, {"date": "2025-06-23", "close": 4.34, "volume": 205391.0}, {"date": "2025-06-24", "close": 4.26, "volume": 95783.0}, {"date": "2025-06-25", "close": 4.22, "volume": 86142.0}, {"date": "2025-06-26", "close": 4.25, "volume": 67027.0}, {"date": "2025-06-27", "close": 4.3, "volume": 840410.0}, {"date": "2025-06-30", "close": 4.13, "volume": 85457.0}, {"date": "2025-07-01", "close": 4.07, "volume": 166232.0}, {"date": "2025-07-02", "close": 4.16, "volume": 143090.0}, {"date": "2025-07-03", "close": 4.21, "volume": 107095.0}, {"date": "2025-07-07", "close": 3.475, "volume": 267073.0}, {"date": "2025-07-08", "close": 3.545, "volume": 166373.0}, {"date": "2025-07-09", "close": 3.52, "volume": 84433.0}, {"date": "2025-07-10", "close": 3.43, "volume": 81125.0}, {"date": "2025-07-11", "close": 3.41, "volume": 111951.0}, {"date": "2025-07-14", "close": 3.7, "volume": 117846.0}, {"date": "2025-07-15", "close": 3.34, "volume": 180574.0}, {"date": "2025-07-16", "close": 3.51, "volume": 108220.0}, {"date": "2025-07-17", "close": 3.54, "volume": 82709.0}, {"date": "2025-07-18", "close": 3.5, "volume": 80708.0}, {"date": "2025-07-21", "close": 3.43, "volume": 132232.0}, {"date": "2025-07-22", "close": 3.57, "volume": 79169.0}, {"date": "2025-07-23", "close": 3.78, "volume": 67119.0}, {"date": "2025-07-24", "close": 3.56, "volume": 63416.0}, {"date": "2025-07-25", "close": 3.49, "volume": 89376.0}, {"date": "2025-07-28", "close": 3.54, "volume": 145613.0}, {"date": "2025-07-29", "close": 3.46, "volume": 105705.0}, {"date": "2025-07-30", "close": 3.45, "volume": 100129.0}, {"date": "2025-07-31", "close": 3.33, "volume": 181338.0}, {"date": "2025-08-01", "close": 3.27, "volume": 229807.0}, {"date": "2025-08-04", "close": 3.47, "volume": 106404.0}, {"date": "2025-08-05", "close": 3.49, "volume": 146539.0}, {"date": "2025-08-06", "close": 3.68, "volume": 92148.0}, {"date": "2025-08-07", "close": 3.55, "volume": 67662.0}, {"date": "2025-08-08", "close": 4.24, "volume": 274948.0}, {"date": "2025-08-11", "close": 4.12, "volume": 155800.0}, {"date": "2025-08-12", "close": 4.25, "volume": 160594.0}, {"date": "2025-08-13", "close": 4.25, "volume": 186303.0}, {"date": "2025-08-14", "close": 4.25, "volume": 104213.0}, {"date": "2025-08-15", "close": 4.2, "volume": 98085.0}, {"date": "2025-08-18", "close": 4.19, "volume": 74283.0}, {"date": "2025-08-19", "close": 4.09, "volume": 96816.0}, {"date": "2025-08-20", "close": 4.07, "volume": 75394.0}, {"date": "2025-08-21", "close": 4.12, "volume": 49378.0}, {"date": "2025-08-22", "close": 4.23, "volume": 228934.0}, {"date": "2025-08-25", "close": 4.21, "volume": 62792.0}, {"date": "2025-08-26", "close": 4.23, "volume": 103337.0}, {"date": "2025-08-27", "close": 4.23, "volume": 197930.0}, {"date": "2025-08-28", "close": 4.04, "volume": 97893.0}, {"date": "2025-08-29", "close": 4.06, "volume": 59857.0}, {"date": "2025-09-02", "close": 3.87, "volume": 60961.0}, {"date": "2025-09-03", "close": 3.8, "volume": 95465.0}, {"date": "2025-09-04", "close": 3.73, "volume": 172845.0}, {"date": "2025-09-05", "close": 3.69, "volume": 143820.0}, {"date": "2025-09-08", "close": 3.69, "volume": 66870.0}, {"date": "2025-09-09", "close": 3.57, "volume": 207757.0}, {"date": "2025-09-10", "close": 3.41, "volume": 79381.0}, {"date": "2025-09-11", "close": 3.62, "volume": 125855.0}, {"date": "2025-09-12", "close": 3.46, "volume": 97070.0}, {"date": "2025-09-15", "close": 3.52, "volume": 63111.0}, {"date": "2025-09-16", "close": 3.49, "volume": 106330.0}, {"date": "2025-09-17", "close": 3.42, "volume": 129843.0}, {"date": "2025-09-18", "close": 3.69, "volume": 81888.0}, {"date": "2025-09-19", "close": 3.6, "volume": 231676.0}, {"date": "2025-09-22", "close": 3.59, "volume": 55739.0}, {"date": "2025-09-23", "close": 3.52, "volume": 85190.0}, {"date": "2025-09-24", "close": 3.54, "volume": 44687.0}, {"date": "2025-09-25", "close": 3.43, "volume": 96827.0}, {"date": "2025-09-26", "close": 3.48, "volume": 75226.0}, {"date": "2025-09-29", "close": 3.48, "volume": 41778.0}, {"date": "2025-09-30", "close": 3.44, "volume": 76354.0}, {"date": "2025-10-01", "close": 3.35, "volume": 150860.0}, {"date": "2025-10-02", "close": 3.31, "volume": 110996.0}, {"date": "2025-10-03", "close": 3.29, "volume": 145273.0}, {"date": "2025-10-06", "close": 3.36, "volume": 151560.0}, {"date": "2025-10-07", "close": 3.47, "volume": 154268.0}, {"date": "2025-10-08", "close": 3.47, "volume": 78108.0}, {"date": "2025-10-09", "close": 3.38, "volume": 52945.0}, {"date": "2025-10-10", "close": 3.2, "volume": 111495.0}, {"date": "2025-10-13", "close": 3.26, "volume": 51285.0}, {"date": "2025-10-14", "close": 3.33, "volume": 73043.0}, {"date": "2025-10-15", "close": 3.6, "volume": 86150.0}, {"date": "2025-10-16", "close": 3.45, "volume": 48236.0}, {"date": "2025-10-17", "close": 4.69, "volume": 1638599.0}, {"date": "2025-10-20", "close": 4.66, "volume": 799509.0}, {"date": "2025-10-21", "close": 5.16, "volume": 262093.0}, {"date": "2025-10-22", "close": 5.13, "volume": 236574.0}, {"date": "2025-10-23", "close": 5.21, "volume": 88914.0}, {"date": "2025-10-24", "close": 5.28, "volume": 73576.0}, {"date": "2025-10-27", "close": 5.17, "volume": 119570.0}, {"date": "2025-10-28", "close": 5.17, "volume": 103216.0}, {"date": "2025-10-29", "close": 5.04, "volume": 67384.0}, {"date": "2025-10-30", "close": 5.08, "volume": 49301.0}, {"date": "2025-10-31", "close": 5.06, "volume": 42806.0}, {"date": "2025-11-03", "close": 5.1, "volume": 60225.0}, {"date": "2025-11-04", "close": 4.98, "volume": 54507.0}, {"date": "2025-11-05", "close": 5.03, "volume": 58103.0}, {"date": "2025-11-06", "close": 5.0, "volume": 110694.0}, {"date": "2025-11-07", "close": 5.82, "volume": 285684.0}, {"date": "2025-11-10", "close": 6.52, "volume": 507231.0}, {"date": "2025-11-11", "close": 7.04, "volume": 481565.0}, {"date": "2025-11-12", "close": 7.72, "volume": 822529.0}, {"date": "2025-11-13", "close": 7.05, "volume": 407951.0}, {"date": "2025-11-14", "close": 7.11, "volume": 308466.0}, {"date": "2025-11-17", "close": 7.03, "volume": 165095.0}, {"date": "2025-11-18", "close": 7.14, "volume": 128269.0}, {"date": "2025-11-19", "close": 6.93, "volume": 120395.0}, {"date": "2025-11-20", "close": 6.64, "volume": 166140.0}, {"date": "2025-11-21", "close": 7.26, "volume": 247905.0}, {"date": "2025-11-24", "close": 7.49, "volume": 287038.0}, {"date": "2025-11-25", "close": 8.1, "volume": 378984.0}, {"date": "2025-11-26", "close": 8.39, "volume": 263879.0}, {"date": "2025-11-28", "close": 8.36, "volume": 140881.0}, {"date": "2025-12-01", "close": 8.17, "volume": 154482.0}, {"date": "2025-12-02", "close": 8.3, "volume": 136618.0}, {"date": "2025-12-03", "close": 8.56, "volume": 122692.0}, {"date": "2025-12-04", "close": 8.34, "volume": 108210.0}, {"date": "2025-12-05", "close": 8.05, "volume": 82533.0}, {"date": "2025-12-08", "close": 8.53, "volume": 265996.0}, {"date": "2025-12-09", "close": 8.34, "volume": 125738.0}, {"date": "2025-12-10", "close": 8.46, "volume": 238708.0}, {"date": "2025-12-11", "close": 8.28, "volume": 154597.0}, {"date": "2025-12-12", "close": 8.1, "volume": 138790.0}, {"date": "2025-12-15", "close": 8.31, "volume": 471042.0}, {"date": "2025-12-16", "close": 8.39, "volume": 288595.0}, {"date": "2025-12-17", "close": 8.15, "volume": 181602.0}, {"date": "2025-12-18", "close": 8.26, "volume": 207964.0}, {"date": "2025-12-19", "close": 8.45, "volume": 525470.0}, {"date": "2025-12-22", "close": 8.44, "volume": 269274.0}, {"date": "2025-12-23", "close": 8.44, "volume": 670512.0}, {"date": "2025-12-24", "close": 9.05, "volume": 412617.0}, {"date": "2025-12-26", "close": 8.82, "volume": 216765.0}, {"date": "2025-12-29", "close": 8.64, "volume": 249144.0}, {"date": "2025-12-30", "close": 8.0, "volume": 403003.0}, {"date": "2025-12-31", "close": 7.93, "volume": 687575.0}, {"date": "2026-01-02", "close": 7.48, "volume": 277565.0}, {"date": "2026-01-05", "close": 7.71, "volume": 288921.0}, {"date": "2026-01-06", "close": 7.47, "volume": 197722.0}, {"date": "2026-01-07", "close": 7.44, "volume": 169607.0}, {"date": "2026-01-08", "close": 7.53, "volume": 172972.0}, {"date": "2026-01-09", "close": 7.18, "volume": 187216.0}, {"date": "2026-01-12", "close": 7.41, "volume": 227452.0}, {"date": "2026-01-13", "close": 6.83, "volume": 758490.0}, {"date": "2026-01-14", "close": 6.89, "volume": 203505.0}, {"date": "2026-01-15", "close": 6.6, "volume": 456440.0}, {"date": "2026-01-16", "close": 6.47, "volume": 308198.0}, {"date": "2026-01-20", "close": 6.24, "volume": 546881.0}, {"date": "2026-01-21", "close": 6.38, "volume": 326316.0}, {"date": "2026-01-22", "close": 6.42, "volume": 355687.0}, {"date": "2026-01-23", "close": 6.02, "volume": 215459.0}, {"date": "2026-01-26", "close": 6.05, "volume": 219770.0}, {"date": "2026-01-27", "close": 6.02, "volume": 200335.0}, {"date": "2026-01-28", "close": 6.03, "volume": 256586.0}, {"date": "2026-01-29", "close": 6.15, "volume": 148566.0}, {"date": "2026-01-30", "close": 6.28, "volume": 186276.0}, {"date": "2026-02-02", "close": 6.44, "volume": 384649.0}, {"date": "2026-02-03", "close": 6.47, "volume": 147188.0}, {"date": "2026-02-04", "close": 6.12, "volume": 277183.0}, {"date": "2026-02-05", "close": 5.69, "volume": 286869.0}, {"date": "2026-02-06", "close": 5.87, "volume": 152586.0}, {"date": "2026-02-09", "close": 5.94, "volume": 119679.0}, {"date": "2026-02-10", "close": 5.77, "volume": 148643.0}, {"date": "2026-02-11", "close": 5.53, "volume": 224623.0}, {"date": "2026-02-12", "close": 5.39, "volume": 234146.0}, {"date": "2026-02-13", "close": 5.36, "volume": 187589.0}, {"date": "2026-02-17", "close": 5.35, "volume": 142672.0}, {"date": "2026-02-18", "close": 5.26, "volume": 252291.0}, {"date": "2026-02-19", "close": 5.47, "volume": 282225.0}, {"date": "2026-02-20", "close": 5.4, "volume": 303898.0}, {"date": "2026-02-23", "close": 5.36, "volume": 159921.0}, {"date": "2026-02-24", "close": 5.25, "volume": 144761.0}, {"date": "2026-02-25", "close": 5.18, "volume": 338802.0}, {"date": "2026-02-26", "close": 5.32, "volume": 257165.0}, {"date": "2026-02-27", "close": 5.16, "volume": 227304.0}, {"date": "2026-03-02", "close": 5.62, "volume": 767050.0}, {"date": "2026-03-03", "close": 5.26, "volume": 513075.0}, {"date": "2026-03-04", "close": 5.41, "volume": 503685.0}, {"date": "2026-03-05", "close": 3.96, "volume": 1092646.0}, {"date": "2026-03-06", "close": 3.71, "volume": 909891.0}, {"date": "2026-03-09", "close": 4.09, "volume": 619362.0}, {"date": "2026-03-10", "close": 4.01, "volume": 406064.0}, {"date": "2026-03-11", "close": 3.7, "volume": 372342.0}, {"date": "2026-03-12", "close": 3.62, "volume": 318322.0}, {"date": "2026-03-13", "close": 3.67, "volume": 299406.0}, {"date": "2026-03-16", "close": 3.74, "volume": 323993.0}, {"date": "2026-03-17", "close": 3.89, "volume": 283445.0}, {"date": "2026-03-18", "close": 3.69, "volume": 230714.0}, {"date": "2026-03-19", "close": 3.57, "volume": 207850.0}, {"date": "2026-03-20", "close": 3.47, "volume": 566453.0}, {"date": "2026-03-23", "close": 3.63, "volume": 277334.0}, {"date": "2026-03-24", "close": 3.85, "volume": 240601.0}, {"date": "2026-03-25", "close": 4.04, "volume": 279203.0}, {"date": "2026-03-26", "close": 4.0, "volume": 196928.0}, {"date": "2026-03-27", "close": 3.88, "volume": 250287.0}, {"date": "2026-03-30", "close": 3.68, "volume": 531511.0}, {"date": "2026-03-31", "close": 3.77, "volume": 536902.0}, {"date": "2026-04-01", "close": 3.66, "volume": 317727.0}, {"date": "2026-04-02", "close": 3.52, "volume": 236639.0}, {"date": "2026-04-06", "close": 3.55, "volume": 186616.0}, {"date": "2026-04-07", "close": 3.5, "volume": 190916.0}, {"date": "2026-04-08", "close": 3.48, "volume": 199947.0}, {"date": "2026-04-09", "close": 3.5, "volume": 115555.0}, {"date": "2026-04-10", "close": 3.45, "volume": 175083.0}, {"date": "2026-04-13", "close": 3.69, "volume": 161465.0}, {"date": "2026-04-14", "close": 3.82, "volume": 150328.0}, {"date": "2026-04-15", "close": 3.91, "volume": 185663.0}, {"date": "2026-04-16", "close": 3.83, "volume": 188192.0}, {"date": "2026-04-17", "close": 4.09, "volume": 249187.0}, {"date": "2026-04-20", "close": 4.36, "volume": 399611.0}, {"date": "2026-04-21", "close": 4.25, "volume": 255573.0}, {"date": "2026-04-22", "close": 4.27, "volume": 158283.0}, {"date": "2026-04-23", "close": 4.32, "volume": 2842288.0}, {"date": "2026-04-24", "close": 4.36, "volume": 226460.0}, {"date": "2026-04-27", "close": 4.32, "volume": 150183.0}, {"date": "2026-04-28", "close": 4.36, "volume": 126859.0}, {"date": "2026-04-29", "close": 3.97, "volume": 278748.0}, {"date": "2026-04-30", "close": 4.09, "volume": 135505.0}, {"date": "2026-05-01", "close": 4.45, "volume": 152236.0}, {"date": "2026-05-04", "close": 4.22, "volume": 191111.0}, {"date": "2026-05-05", "close": 4.33, "volume": 146626.0}, {"date": "2026-05-06", "close": 4.3, "volume": 184237.0}, {"date": "2026-05-07", "close": 5.29, "volume": 430862.0}, {"date": "2026-05-08", "close": 5.38, "volume": 356028.0}, {"date": "2026-05-11", "close": 5.31, "volume": 251376.0}, {"date": "2026-05-12", "close": 4.93, "volume": 307565.0}, {"date": "2026-05-13", "close": 4.9, "volume": 131591.0}, {"date": "2026-05-14", "close": 5.2, "volume": 351782.0}, {"date": "2026-05-15", "close": 4.98, "volume": 200848.0}, {"date": "2026-05-18", "close": 4.86, "volume": 296451.0}, {"date": "2026-05-19", "close": 4.72, "volume": 108043.0}, {"date": "2026-05-20", "close": 4.86, "volume": 162207.0}, {"date": "2026-05-21", "close": 5.14, "volume": 164161.0}, {"date": "2026-05-22", "close": 5.03, "volume": 150607.0}, {"date": "2026-05-26", "close": 4.99, "volume": 180981.0}, {"date": "2026-05-27", "close": 4.87, "volume": 145927.0}, {"date": "2026-05-28", "close": 5.06, "volume": 119326.0}, {"date": "2026-05-29", "close": 4.86, "volume": 141555.0}, {"date": "2026-06-01", "close": 4.54, "volume": 159673.0}, {"date": "2026-06-02", "close": 4.34, "volume": 163149.0}, {"date": "2026-06-03", "close": 4.34, "volume": 192769.0}, {"date": "2026-06-04", "close": 4.6, "volume": 105357.0}, {"date": "2026-06-05", "close": 4.45, "volume": 78315.0}, {"date": "2026-06-08", "close": 4.63, "volume": 82337.0}, {"date": "2026-06-09", "close": 4.85, "volume": 144127.0}, {"date": "2026-06-10", "close": 4.82, "volume": 144332.0}, {"date": "2026-06-11", "close": 4.79, "volume": 85432.0}, {"date": "2026-06-12", "close": 5.13, "volume": 155417.0}, {"date": "2026-06-15", "close": 5.02, "volume": 87197.0}, {"date": "2026-06-16", "close": 5.02, "volume": 238571.0}, {"date": "2026-06-17", "close": 5.01, "volume": 150010.0}, {"date": "2026-06-18", "close": 5.28, "volume": 281613.0}, {"date": "2026-06-22", "close": 5.24, "volume": 193944.0}, {"date": "2026-06-23", "close": 5.41, "volume": 109426.0}, {"date": "2026-06-24", "close": 5.5, "volume": 160597.0}, {"date": "2026-06-25", "close": 5.46, "volume": 262008.0}, {"date": "2026-06-26", "close": 5.69, "volume": 764000.0}, {"date": "2026-06-29", "close": 5.84, "volume": 306306.0}, {"date": "2026-06-30", "close": 5.42, "volume": 117710.0}, {"date": "2026-07-01", "close": 5.44, "volume": 209218.0}, {"date": "2026-07-02", "close": 5.45, "volume": 216363.0}, {"date": "2026-07-06", "close": 5.48, "volume": 188359.0}, {"date": "2026-07-07", "close": 5.35, "volume": 220653.0}, {"date": "2026-07-08", "close": 5.35, "volume": 210170.0}, {"date": "2026-07-09", "close": 5.26, "volume": 167529.0}, {"date": "2026-07-10", "close": 5.32, "volume": 123575.0}, {"date": "2026-07-13", "close": 5.34, "volume": 92188.0}, {"date": "2026-07-14", "close": 5.05, "volume": 107207.0}, {"date": "2026-07-15", "close": 5.25, "volume": 128883.0}, {"date": "2026-07-16", "close": 5.2, "volume": 124884.0}, {"date": "2026-07-17", "close": 5.03, "volume": 129776.0}, {"date": "2026-07-20", "close": 5.04, "volume": 82201.0}, {"date": "2026-07-21", "close": 4.91, "volume": 184055.0}, {"date": "2026-07-22", "close": 5.03, "volume": 403364.0}, {"date": "2026-07-23", "close": 4.7, "volume": 237337.0}, {"date": "2026-07-24", "close": 4.91, "volume": 145495.0}], "refreshing": true}