{"ticker": "SOGP", "overview": {"name": "Sound Group Inc. - American Depositary Shares", "country": "United States"}, "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": "SOGP", "has_prices": true, "as_of": "2026-07-24", "last": 11.0, "prev_close": 11.15, "change": -0.15000000000000036, "change_pct": -0.01345291479820631, "session_volume": 2358.0, "vwap_5": 10.94713493611519, "vwap_20": 10.64630374296512, "vwap_60": 12.938885261387677, "vwap_250": 15.287159141872062, "high_52w": 18.22, "low_52w": 9.96, "avg_volume_20": 12820.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002133483-26-000004", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "Sound Group Inc.", "who_key": "Sound Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sound Group Inc. takes a 11.2% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1783407/0002133483-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0002148236-26-000002", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "OP Investment Management Limited", "who_key": "OP Investment Management Limited", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OP Investment Management Limited takes a 6.5% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2148236/0002148236-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002140340-26-000001", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "Sound Group Inc.", "who_key": "Sound Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sound Group Inc. takes a 6.5% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1783407/0002140340-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001104659-26-080742", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "John Benjamin Morris", "who_key": "Morris John Benjamin", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Morris John Benjamin takes a 7% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2143731/0001104659-26-080742-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-04-30", "mins": 268724}], "recent_buys": [], "institutional": [{"id": "13DG-0002133483-26-000004", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "Sound Group Inc.", "who_key": "Sound Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sound Group Inc. takes a 11.2% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1783407/0002133483-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0002148236-26-000002", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "OP Investment Management Limited", "who_key": "OP Investment Management Limited", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OP Investment Management Limited takes a 6.5% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2148236/0002148236-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001104659-26-080742", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "John Benjamin Morris", "who_key": "Morris John Benjamin", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Morris John Benjamin takes a 7% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2143731/0001104659-26-080742-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002140340-26-000001", "src": "13DG", "ticker": "SOGP", "cik": "1783407", "company": "Sound Group Inc.", "company_raw": "Sound Group Inc.", "who": "Sound Group Inc.", "who_key": "Sound Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sound Group Inc. takes a 6.5% passive stake in SOGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1783407/0002140340-26-000001-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-05-12", "mins": 251444}], "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": "Sound Group Inc. - American Depositary Shares", "new_value": "Sound Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001783407", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001783407", "applied": 1, "detected_at": "2026-10-27T18:07:50.119390"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SOGP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 46.1, "volume": 76741.0}, {"date": "2021-07-28", "close": 46.7, "volume": 99623.0}, {"date": "2021-07-29", "close": 48.7, "volume": 115479.0}, {"date": "2021-07-30", "close": 47.1, "volume": 39594.0}, {"date": "2021-08-02", "close": 47.9, "volume": 72452.0}, {"date": "2021-08-03", "close": 46.8, "volume": 27957.0}, {"date": "2021-08-04", "close": 45.7, "volume": 69657.0}, {"date": "2021-08-05", "close": 46.1, "volume": 29604.0}, {"date": "2021-08-06", "close": 46.6, "volume": 34201.0}, {"date": "2021-08-09", "close": 47.0, "volume": 38204.0}, {"date": "2021-08-10", "close": 46.5, "volume": 34974.0}, {"date": "2021-08-11", "close": 47.1, "volume": 22780.0}, {"date": "2021-08-12", "close": 44.6, "volume": 61593.0}, {"date": "2021-08-13", "close": 40.3, "volume": 135407.0}, {"date": "2021-08-16", "close": 37.9, "volume": 67839.0}, {"date": "2021-08-17", "close": 38.5, "volume": 78956.0}, {"date": "2021-08-18", "close": 40.0, "volume": 34788.0}, {"date": "2021-08-19", "close": 37.6, "volume": 53632.0}, {"date": "2021-08-20", "close": 38.7, "volume": 29982.0}, {"date": "2021-08-23", "close": 40.2, "volume": 60771.0}, {"date": "2021-08-24", "close": 43.4, "volume": 85470.0}, {"date": "2021-08-25", "close": 43.6, "volume": 63660.0}, {"date": "2021-08-26", "close": 43.2, "volume": 37204.0}, {"date": "2021-08-27", "close": 42.6, "volume": 33535.0}, {"date": "2021-08-30", "close": 47.7, "volume": 198752.0}, {"date": "2021-08-31", "close": 39.7, "volume": 347646.0}, {"date": "2021-09-01", "close": 42.5, "volume": 101270.0}, {"date": "2021-09-02", "close": 43.6, "volume": 120979.0}, {"date": "2021-09-03", "close": 42.6, "volume": 48970.0}, {"date": "2021-09-07", "close": 42.2, "volume": 56633.0}, {"date": "2021-09-08", "close": 40.4, "volume": 54168.0}, {"date": "2021-09-09", "close": 40.4, "volume": 40270.0}, {"date": "2021-09-10", "close": 39.8, "volume": 37533.0}, {"date": "2021-09-13", "close": 39.2, "volume": 36735.0}, {"date": "2021-09-14", "close": 37.8, "volume": 55438.0}, {"date": "2021-09-15", "close": 36.9, "volume": 43031.0}, {"date": "2021-09-16", "close": 37.6, "volume": 48421.0}, {"date": "2021-09-17", "close": 37.1, "volume": 39835.0}, {"date": "2021-09-20", "close": 34.1, "volume": 56415.0}, {"date": "2021-09-21", "close": 33.7, "volume": 29122.0}, {"date": "2021-09-22", "close": 34.9, "volume": 38640.0}, {"date": "2021-09-23", "close": 34.5, "volume": 30456.0}, {"date": "2021-09-24", "close": 33.7, "volume": 46783.0}, {"date": "2021-09-27", "close": 34.8, "volume": 38447.0}, {"date": "2021-09-28", "close": 32.6, "volume": 46548.0}, {"date": "2021-09-29", "close": 28.4, "volume": 303355.0}, {"date": "2021-09-30", "close": 31.7, "volume": 127992.0}, {"date": "2021-10-01", "close": 31.5, "volume": 43509.0}, {"date": "2021-10-04", "close": 29.9, "volume": 48344.0}, {"date": "2021-10-05", "close": 30.4, "volume": 21410.0}, {"date": "2021-10-06", "close": 30.2, "volume": 21997.0}, {"date": "2021-10-07", "close": 31.3, "volume": 50269.0}, {"date": "2021-10-08", "close": 31.0, "volume": 32364.0}, {"date": "2021-10-11", "close": 31.3, "volume": 22068.0}, {"date": "2021-10-12", "close": 31.7, "volume": 15419.0}, {"date": "2021-10-13", "close": 32.2, "volume": 20103.0}, {"date": "2021-10-14", "close": 32.5, "volume": 21034.0}, {"date": "2021-10-15", "close": 32.3, "volume": 27457.0}, {"date": "2021-10-18", "close": 31.55, "volume": 24474.0}, {"date": "2021-10-19", "close": 32.1, "volume": 34077.0}, {"date": "2021-10-20", "close": 34.9, "volume": 130597.0}, {"date": "2021-10-21", "close": 33.3, "volume": 72272.0}, {"date": "2021-10-22", "close": 31.2, "volume": 33306.0}, {"date": "2021-10-25", "close": 33.6, "volume": 33232.0}, {"date": "2021-10-26", "close": 31.8, "volume": 43083.0}, {"date": "2021-10-27", "close": 31.0, "volume": 14791.0}, {"date": "2021-10-28", "close": 31.3, "volume": 19565.0}, {"date": "2021-10-29", "close": 30.8, "volume": 34101.0}, {"date": "2021-11-01", "close": 31.4, "volume": 32632.0}, {"date": "2021-11-02", "close": 30.6, "volume": 37522.0}, {"date": "2021-11-03", "close": 30.3, "volume": 34299.0}, {"date": "2021-11-04", "close": 29.4, "volume": 32574.0}, {"date": "2021-11-05", "close": 28.8, "volume": 42408.0}, {"date": "2021-11-08", "close": 29.5, "volume": 37591.0}, {"date": "2021-11-09", "close": 27.9, "volume": 49217.0}, {"date": "2021-11-10", "close": 27.6, "volume": 68845.0}, {"date": "2021-11-11", "close": 28.1, "volume": 25487.0}, {"date": "2021-11-12", "close": 28.8, "volume": 45266.0}, {"date": "2021-11-15", "close": 28.6, "volume": 47943.0}, {"date": "2021-11-16", "close": 28.0, "volume": 34632.0}, {"date": "2021-11-17", "close": 26.8, "volume": 55762.0}, {"date": "2021-11-18", "close": 25.8, "volume": 49345.0}, {"date": "2021-11-19", "close": 26.3, "volume": 44299.0}, {"date": "2021-11-22", "close": 25.2, "volume": 46381.0}, {"date": "2021-11-23", "close": 25.2, "volume": 36775.0}, {"date": "2021-11-24", "close": 25.7, "volume": 29980.0}, {"date": "2021-11-26", "close": 24.1, "volume": 41183.0}, {"date": "2021-11-29", "close": 25.2, "volume": 154743.0}, {"date": "2021-11-30", "close": 21.2, "volume": 142706.0}, {"date": "2021-12-01", "close": 20.1, "volume": 73256.0}, {"date": "2021-12-02", "close": 19.7, "volume": 50937.0}, {"date": "2021-12-03", "close": 16.5, "volume": 134172.0}, {"date": "2021-12-06", "close": 17.8, "volume": 46600.0}, {"date": "2021-12-07", "close": 18.3, "volume": 28805.0}, {"date": "2021-12-08", "close": 20.1, "volume": 107123.0}, {"date": "2021-12-09", "close": 19.0, "volume": 27730.0}, {"date": "2021-12-10", "close": 18.5, "volume": 33401.0}, {"date": "2021-12-13", "close": 18.0, "volume": 24766.0}, {"date": "2021-12-14", "close": 17.8, "volume": 16837.0}, {"date": "2021-12-15", "close": 16.8, "volume": 97266.0}, {"date": "2021-12-16", "close": 17.6, "volume": 36724.0}, {"date": "2021-12-17", "close": 18.1, "volume": 62045.0}, {"date": "2021-12-20", "close": 16.4, "volume": 42465.0}, {"date": "2021-12-21", "close": 17.0, "volume": 34713.0}, {"date": "2021-12-22", "close": 17.8, "volume": 56185.0}, {"date": "2021-12-23", "close": 17.5, "volume": 21673.0}, {"date": "2021-12-27", "close": 16.6, "volume": 225462.0}, {"date": "2021-12-28", "close": 17.2, "volume": 39990.0}, {"date": "2021-12-29", "close": 17.4, "volume": 112130.0}, {"date": "2021-12-30", "close": 18.7, "volume": 99310.0}, {"date": "2021-12-31", "close": 18.5, "volume": 57743.0}, {"date": "2022-01-03", "close": 18.4, "volume": 21951.0}, {"date": "2022-01-04", "close": 17.7, "volume": 40502.0}, {"date": "2022-01-05", "close": 16.4, "volume": 23510.0}, {"date": "2022-01-06", "close": 16.4, "volume": 17548.0}, {"date": "2022-01-07", "close": 16.3, "volume": 15960.0}, {"date": "2022-01-10", "close": 15.9, "volume": 29731.0}, {"date": "2022-01-11", "close": 16.6, "volume": 26030.0}, {"date": "2022-01-12", "close": 16.6, "volume": 17623.0}, {"date": "2022-01-13", "close": 15.6, "volume": 26470.0}, {"date": "2022-01-14", "close": 15.7, "volume": 16282.0}, {"date": "2022-01-18", "close": 15.7, "volume": 43840.0}, {"date": "2022-01-19", "close": 14.9, "volume": 32366.0}, {"date": "2022-01-20", "close": 15.0, "volume": 24617.0}, {"date": "2022-01-21", "close": 13.6, "volume": 64402.0}, {"date": "2022-01-24", "close": 13.6, "volume": 45951.0}, {"date": "2022-01-25", "close": 13.2, "volume": 19108.0}, {"date": "2022-01-26", "close": 12.5, "volume": 22143.0}, {"date": "2022-01-27", "close": 12.0, "volume": 26358.0}, {"date": "2022-01-28", "close": 12.1, "volume": 20369.0}, {"date": "2022-01-31", "close": 13.9, "volume": 31189.0}, {"date": "2022-02-01", "close": 14.4, "volume": 34621.0}, {"date": "2022-02-02", "close": 13.3, "volume": 32230.0}, {"date": "2022-02-03", "close": 12.8, "volume": 17602.0}, {"date": "2022-02-04", "close": 13.0, "volume": 23321.0}, {"date": "2022-02-07", "close": 13.7, "volume": 27376.0}, {"date": "2022-02-08", "close": 13.9, "volume": 11395.0}, {"date": "2022-02-09", "close": 14.5, "volume": 28614.0}, {"date": "2022-02-10", "close": 15.1, "volume": 25622.0}, {"date": "2022-02-11", "close": 15.4, "volume": 25213.0}, {"date": "2022-02-14", "close": 14.7, "volume": 14512.0}, {"date": "2022-02-15", "close": 15.3, "volume": 11357.0}, {"date": "2022-02-16", "close": 16.2, "volume": 41468.0}, {"date": "2022-02-17", "close": 15.7, "volume": 10208.0}, {"date": "2022-02-18", "close": 15.2, "volume": 13026.0}, {"date": "2022-02-22", "close": 15.0, "volume": 13022.0}, {"date": "2022-02-23", "close": 13.9, "volume": 9397.0}, {"date": "2022-02-24", "close": 14.6, "volume": 31742.0}, {"date": "2022-02-25", "close": 14.8, "volume": 4952.0}, {"date": "2022-02-28", "close": 14.1, "volume": 63394.0}, {"date": "2022-03-01", "close": 13.8, "volume": 6680.0}, {"date": "2022-03-02", "close": 13.9, "volume": 8269.0}, {"date": "2022-03-03", "close": 13.5, "volume": 6706.0}, {"date": "2022-03-04", "close": 13.0, "volume": 6641.0}, {"date": "2022-03-07", "close": 12.6, "volume": 10281.0}, {"date": "2022-03-08", "close": 12.1, "volume": 16170.0}, {"date": "2022-03-09", "close": 13.3, "volume": 28865.0}, {"date": "2022-03-10", "close": 12.2, "volume": 58704.0}, {"date": "2022-03-11", "close": 11.1, "volume": 54026.0}, {"date": "2022-03-14", "close": 9.8, "volume": 52492.0}, {"date": "2022-03-15", "close": 9.624, "volume": 44438.0}, {"date": "2022-03-16", "close": 12.6, "volume": 231465.0}, {"date": "2022-03-17", "close": 14.8, "volume": 174954.0}, {"date": "2022-03-18", "close": 20.7, "volume": 479869.0}, {"date": "2022-03-21", "close": 19.1, "volume": 140063.0}, {"date": "2022-03-22", "close": 20.0, "volume": 133451.0}, {"date": "2022-03-23", "close": 19.3, "volume": 63479.0}, {"date": "2022-03-24", "close": 18.7, "volume": 26575.0}, {"date": "2022-03-25", "close": 17.0, "volume": 59344.0}, {"date": "2022-03-28", "close": 16.9, "volume": 25683.0}, {"date": "2022-03-29", "close": 17.6, "volume": 21191.0}, {"date": "2022-03-30", "close": 16.2, "volume": 39192.0}, {"date": "2022-03-31", "close": 15.2, "volume": 19862.0}, {"date": "2022-04-01", "close": 14.6, "volume": 41477.0}, {"date": "2022-04-04", "close": 15.8, "volume": 36718.0}, {"date": "2022-04-05", "close": 14.9, "volume": 17001.0}, {"date": "2022-04-06", "close": 14.9, "volume": 7330.0}, {"date": "2022-04-07", "close": 14.3, "volume": 17444.0}, {"date": "2022-04-08", "close": 13.6, "volume": 7558.0}, {"date": "2022-04-11", "close": 13.6, "volume": 8536.0}, {"date": "2022-04-12", "close": 12.7, "volume": 9373.0}, {"date": "2022-04-13", "close": 12.9, "volume": 15091.0}, {"date": "2022-04-14", "close": 12.2, "volume": 10532.0}, {"date": "2022-04-18", "close": 11.4, "volume": 20179.0}, {"date": "2022-04-19", "close": 12.3, "volume": 9891.0}, {"date": "2022-04-20", "close": 11.7, "volume": 7988.0}, {"date": "2022-04-21", "close": 11.4, "volume": 15189.0}, {"date": "2022-04-22", "close": 10.9, "volume": 13977.0}, {"date": "2022-04-25", "close": 11.0, "volume": 9348.0}, {"date": "2022-04-26", "close": 13.2, "volume": 61689.0}, {"date": "2022-04-27", "close": 13.1, "volume": 50969.0}, {"date": "2022-04-28", "close": 13.1, "volume": 24720.0}, {"date": "2022-04-29", "close": 13.0, "volume": 26385.0}, {"date": "2022-05-02", "close": 13.3, "volume": 3763.0}, {"date": "2022-05-03", "close": 13.6, "volume": 7715.0}, {"date": "2022-05-04", "close": 13.5, "volume": 11509.0}, {"date": "2022-05-05", "close": 12.1, "volume": 16322.0}, {"date": "2022-05-06", "close": 11.0, "volume": 11637.0}, {"date": "2022-05-09", "close": 10.5, "volume": 23032.0}, {"date": "2022-05-10", "close": 11.4, "volume": 5936.0}, {"date": "2022-05-11", "close": 10.9, "volume": 13054.0}, {"date": "2022-05-12", "close": 10.5, "volume": 23592.0}, {"date": "2022-05-13", "close": 11.4, "volume": 13605.0}, {"date": "2022-05-16", "close": 11.5, "volume": 2845.0}, {"date": "2022-05-17", "close": 11.5, "volume": 21925.0}, {"date": "2022-05-18", "close": 11.5, "volume": 4963.0}, {"date": "2022-05-19", "close": 12.0, "volume": 8133.0}, {"date": "2022-05-20", "close": 12.5, "volume": 16172.0}, {"date": "2022-05-23", "close": 11.5, "volume": 4718.0}, {"date": "2022-05-24", "close": 11.5, "volume": 12334.0}, {"date": "2022-05-25", "close": 11.4, "volume": 11907.0}, {"date": "2022-05-26", "close": 11.4, "volume": 31032.0}, {"date": "2022-05-27", "close": 12.1, "volume": 23466.0}, {"date": "2022-05-31", "close": 11.8, "volume": 20690.0}, {"date": "2022-06-01", "close": 11.7, "volume": 6601.0}, {"date": "2022-06-02", "close": 11.8, "volume": 7684.0}, {"date": "2022-06-03", "close": 11.6, "volume": 5642.0}, {"date": "2022-06-06", "close": 11.9, "volume": 14529.0}, {"date": "2022-06-07", "close": 13.4, "volume": 32297.0}, {"date": "2022-06-08", "close": 14.5, "volume": 18285.0}, {"date": "2022-06-09", "close": 13.5, "volume": 10029.0}, {"date": "2022-06-10", "close": 12.6, "volume": 7797.0}, {"date": "2022-06-13", "close": 11.5, "volume": 14174.0}, {"date": "2022-06-14", "close": 11.8, "volume": 12194.0}, {"date": "2022-06-15", "close": 11.3, "volume": 16890.0}, {"date": "2022-06-16", "close": 10.4, "volume": 23211.0}, {"date": "2022-06-17", "close": 10.8, "volume": 6098.0}, {"date": "2022-06-21", "close": 11.6, "volume": 12271.0}, {"date": "2022-06-22", "close": 11.7, "volume": 15599.0}, {"date": "2022-06-23", "close": 11.7, "volume": 4130.0}, {"date": "2022-06-24", "close": 12.0, "volume": 26362.0}, {"date": "2022-06-27", "close": 12.0, "volume": 5962.0}, {"date": "2022-06-28", "close": 11.5, "volume": 3570.0}, {"date": "2022-06-29", "close": 11.7, "volume": 8189.0}, {"date": "2022-06-30", "close": 11.6, "volume": 3913.0}, {"date": "2022-07-01", "close": 11.9, "volume": 12877.0}, {"date": "2022-07-05", "close": 12.3, "volume": 13688.0}, {"date": "2022-07-06", "close": 12.0, "volume": 7053.0}, {"date": "2022-07-07", "close": 12.3, "volume": 8664.0}, {"date": "2022-07-08", "close": 12.7, "volume": 8576.0}, {"date": "2022-07-11", "close": 11.8, "volume": 6894.0}, {"date": "2022-07-12", "close": 11.7, "volume": 6103.0}, {"date": "2022-07-13", "close": 11.8, "volume": 4067.0}, {"date": "2022-07-14", "close": 11.2, "volume": 9756.0}, {"date": "2022-07-15", "close": 11.7, "volume": 4136.0}, {"date": "2022-07-18", "close": 11.5, "volume": 8376.0}, {"date": "2022-07-19", "close": 11.8, "volume": 8159.0}, {"date": "2022-07-20", "close": 12.0, "volume": 6781.0}, {"date": "2022-07-21", "close": 12.3, "volume": 8445.0}, {"date": "2022-07-22", "close": 11.8, "volume": 12295.0}, {"date": "2022-07-25", "close": 11.6, "volume": 6590.0}, {"date": "2022-07-26", "close": 11.4, "volume": 4157.0}, {"date": "2022-07-27", "close": 11.9, "volume": 7291.0}, {"date": "2022-07-28", "close": 11.5, "volume": 8671.0}, {"date": "2022-07-29", "close": 11.2, "volume": 7177.0}, {"date": "2022-08-01", "close": 11.1, "volume": 9035.0}, {"date": "2022-08-02", "close": 11.3, "volume": 10002.0}, {"date": "2022-08-03", "close": 11.4, "volume": 8613.0}, {"date": "2022-08-04", "close": 11.3, "volume": 6386.0}, {"date": "2022-08-05", "close": 11.3, "volume": 5579.0}, {"date": "2022-08-08", "close": 12.5, "volume": 79623.0}, {"date": "2022-08-09", "close": 11.8, "volume": 8016.0}, {"date": "2022-08-10", "close": 11.5, "volume": 12010.0}, {"date": "2022-08-11", "close": 11.4, "volume": 18323.0}, {"date": "2022-08-12", "close": 11.4, "volume": 11187.0}, {"date": "2022-08-15", "close": 11.5, "volume": 8021.0}, {"date": "2022-08-16", "close": 11.8, "volume": 15416.0}, {"date": "2022-08-17", "close": 12.487, "volume": 38790.0}, {"date": "2022-08-18", "close": 17.6, "volume": 699472.0}, {"date": "2022-08-19", "close": 13.7, "volume": 156235.0}, {"date": "2022-08-22", "close": 11.6, "volume": 62898.0}, {"date": "2022-08-23", "close": 10.6, "volume": 46268.0}, {"date": "2022-08-24", "close": 10.0, "volume": 38477.0}, {"date": "2022-08-25", "close": 10.3, "volume": 23898.0}, {"date": "2022-08-26", "close": 10.0, "volume": 38130.0}, {"date": "2022-08-29", "close": 9.991, "volume": 11054.0}, {"date": "2022-08-30", "close": 9.688, "volume": 21691.0}, {"date": "2022-08-31", "close": 9.459, "volume": 12393.0}, {"date": "2022-09-01", "close": 9.041, "volume": 18154.0}, {"date": "2022-09-02", "close": 9.0, "volume": 7893.0}, {"date": "2022-09-06", "close": 8.598, "volume": 14713.0}, {"date": "2022-09-07", "close": 8.751, "volume": 8225.0}, {"date": "2022-09-08", "close": 8.799, "volume": 11303.0}, {"date": "2022-09-09", "close": 8.918, "volume": 15628.0}, {"date": "2022-09-12", "close": 9.2, "volume": 21518.0}, {"date": "2022-09-13", "close": 8.84, "volume": 9278.0}, {"date": "2022-09-14", "close": 8.699, "volume": 8352.0}, {"date": "2022-09-15", "close": 8.689, "volume": 4266.0}, {"date": "2022-09-16", "close": 8.591, "volume": 4020.0}, {"date": "2022-09-19", "close": 8.2, "volume": 12549.0}, {"date": "2022-09-20", "close": 8.1, "volume": 7373.0}, {"date": "2022-09-21", "close": 7.777, "volume": 13940.0}, {"date": "2022-09-22", "close": 7.45, "volume": 8428.0}, {"date": "2022-09-23", "close": 6.931, "volume": 21867.0}, {"date": "2022-09-26", "close": 7.179, "volume": 19095.0}, {"date": "2022-09-27", "close": 7.2, "volume": 2940.0}, {"date": "2022-09-28", "close": 6.805, "volume": 8759.0}, {"date": "2022-09-29", "close": 6.05, "volume": 16640.0}, {"date": "2022-09-30", "close": 5.889, "volume": 28981.0}, {"date": "2022-10-03", "close": 6.0, "volume": 15815.0}, {"date": "2022-10-04", "close": 6.5, "volume": 14656.0}, {"date": "2022-10-05", "close": 6.671, "volume": 5797.0}, {"date": "2022-10-06", "close": 6.426, "volume": 8997.0}, {"date": "2022-10-07", "close": 5.62, "volume": 9752.0}, {"date": "2022-10-10", "close": 5.51, "volume": 6299.0}, {"date": "2022-10-11", "close": 5.367, "volume": 12427.0}, {"date": "2022-10-12", "close": 4.817, "volume": 39457.0}, {"date": "2022-10-13", "close": 4.9955, "volume": 17843.0}, {"date": "2022-10-14", "close": 4.5, "volume": 32534.0}, {"date": "2022-10-17", "close": 4.79, "volume": 4984.0}, {"date": "2022-10-18", "close": 4.701, "volume": 17208.0}, {"date": "2022-10-19", "close": 4.6, "volume": 7982.0}, {"date": "2022-10-20", "close": 4.788, "volume": 6700.0}, {"date": "2022-10-21", "close": 4.604, "volume": 2791.0}, {"date": "2022-10-24", "close": 3.8, "volume": 54900.0}, {"date": "2022-10-25", "close": 4.051, "volume": 6927.0}, {"date": "2022-10-26", "close": 4.18, "volume": 25819.0}, {"date": "2022-10-27", "close": 4.122, "volume": 5406.0}, {"date": "2022-10-28", "close": 4.343, "volume": 23519.0}, {"date": "2022-10-31", "close": 4.2, "volume": 7089.0}, {"date": "2022-11-01", "close": 4.488, "volume": 10172.0}, {"date": "2022-11-02", "close": 4.3, "volume": 9070.0}, {"date": "2022-11-03", "close": 4.163, "volume": 24619.0}, {"date": "2022-11-04", "close": 4.3, "volume": 43171.0}, {"date": "2022-11-07", "close": 4.642, "volume": 12779.0}, {"date": "2022-11-08", "close": 4.732, "volume": 18476.0}, {"date": "2022-11-09", "close": 4.185, "volume": 14059.0}, {"date": "2022-11-10", "close": 4.549, "volume": 10067.0}, {"date": "2022-11-11", "close": 4.755, "volume": 23580.0}, {"date": "2022-11-14", "close": 5.7676, "volume": 38188.0}, {"date": "2022-11-15", "close": 7.2, "volume": 99159.0}, {"date": "2022-11-16", "close": 8.2, "volume": 560506.0}, {"date": "2022-11-17", "close": 7.2, "volume": 84172.0}, {"date": "2022-11-18", "close": 7.001, "volume": 32615.0}, {"date": "2022-11-21", "close": 6.46, "volume": 18107.0}, {"date": "2022-11-22", "close": 6.2, "volume": 12430.0}, {"date": "2022-11-23", "close": 6.598, "volume": 32516.0}, {"date": "2022-11-25", "close": 6.095, "volume": 15147.0}, {"date": "2022-11-28", "close": 5.9, "volume": 11324.0}, {"date": "2022-11-29", "close": 6.279, "volume": 16467.0}, {"date": "2022-11-30", "close": 7.288, "volume": 54673.0}, {"date": "2022-12-01", "close": 6.945, "volume": 16318.0}, {"date": "2022-12-02", "close": 7.496, "volume": 43597.0}, {"date": "2022-12-05", "close": 7.937, "volume": 85491.0}, {"date": "2022-12-06", "close": 7.662, "volume": 30739.0}, {"date": "2022-12-07", "close": 7.227, "volume": 14821.0}, {"date": "2022-12-08", "close": 7.6, "volume": 31282.0}, {"date": "2022-12-09", "close": 8.0, "volume": 19665.0}, {"date": "2022-12-12", "close": 7.949, "volume": 22806.0}, {"date": "2022-12-13", "close": 7.904, "volume": 17723.0}, {"date": "2022-12-14", "close": 7.803, "volume": 11150.0}, {"date": "2022-12-15", "close": 7.532, "volume": 18332.0}, {"date": "2022-12-16", "close": 8.2, "volume": 26039.0}, {"date": "2022-12-19", "close": 8.143, "volume": 14490.0}, {"date": "2022-12-20", "close": 7.559, "volume": 11327.0}, {"date": "2022-12-21", "close": 7.3, "volume": 9949.0}, {"date": "2022-12-22", "close": 7.5, "volume": 4198.0}, {"date": "2022-12-23", "close": 6.41, "volume": 12876.0}, {"date": "2022-12-27", "close": 6.0, "volume": 33028.0}, {"date": "2022-12-28", "close": 5.8, "volume": 9475.0}, {"date": "2022-12-29", "close": 5.71, "volume": 12978.0}, {"date": "2022-12-30", "close": 6.3, "volume": 3963.0}, {"date": "2023-01-03", "close": 5.9, "volume": 23531.0}, {"date": "2023-01-04", "close": 7.01, "volume": 37805.0}, {"date": "2023-01-05", "close": 8.201, "volume": 77017.0}, {"date": "2023-01-06", "close": 9.6, "volume": 50952.0}, {"date": "2023-01-09", "close": 9.8, "volume": 126586.0}, {"date": "2023-01-10", "close": 11.4, "volume": 51567.0}, {"date": "2023-01-11", "close": 11.0, "volume": 29534.0}, {"date": "2023-01-12", "close": 10.5, "volume": 24449.0}, {"date": "2023-01-13", "close": 9.782, "volume": 96357.0}, {"date": "2023-01-17", "close": 9.3, "volume": 21399.0}, {"date": "2023-01-18", "close": 9.0, "volume": 16196.0}, {"date": "2023-01-19", "close": 9.3, "volume": 5922.0}, {"date": "2023-01-20", "close": 9.51, "volume": 17697.0}, {"date": "2023-01-23", "close": 10.6, "volume": 38679.0}, {"date": "2023-01-24", "close": 10.7, "volume": 17352.0}, {"date": "2023-01-25", "close": 10.8, "volume": 31944.0}, {"date": "2023-01-26", "close": 10.7, "volume": 35724.0}, {"date": "2023-01-27", "close": 10.6, "volume": 23139.0}, {"date": "2023-01-30", "close": 9.9, "volume": 46274.0}, {"date": "2023-01-31", "close": 9.8, "volume": 48092.0}, {"date": "2023-02-01", "close": 11.0, "volume": 29408.0}, {"date": "2023-02-02", "close": 10.6, "volume": 21484.0}, {"date": "2023-02-03", "close": 10.6, "volume": 12765.0}, {"date": "2023-02-06", "close": 10.0, "volume": 22539.0}, {"date": "2023-02-07", "close": 12.1, "volume": 786935.0}, {"date": "2023-02-08", "close": 10.9, "volume": 77288.0}, {"date": "2023-02-09", "close": 11.3, "volume": 57309.0}, {"date": "2023-02-10", "close": 10.3, "volume": 52456.0}, {"date": "2023-02-13", "close": 10.3, "volume": 18871.0}, {"date": "2023-02-14", "close": 10.6, "volume": 9096.0}, {"date": "2023-02-15", "close": 10.2, "volume": 34620.0}, {"date": "2023-02-16", "close": 10.0, "volume": 17118.0}, {"date": "2023-02-17", "close": 9.555, "volume": 18221.0}, {"date": "2023-02-21", "close": 8.4, "volume": 56563.0}, {"date": "2023-02-22", "close": 8.62, "volume": 46208.0}, {"date": "2023-02-23", "close": 8.599, "volume": 13344.0}, {"date": "2023-02-24", "close": 8.1, "volume": 14787.0}, {"date": "2023-02-27", "close": 8.3, "volume": 5922.0}, {"date": "2023-02-28", "close": 8.25, "volume": 9244.0}, {"date": "2023-03-01", "close": 7.651, "volume": 55660.0}, {"date": "2023-03-02", "close": 8.177, "volume": 16523.0}, {"date": "2023-03-03", "close": 8.788, "volume": 18333.0}, {"date": "2023-03-06", "close": 8.001, "volume": 29745.0}, {"date": "2023-03-07", "close": 7.903, "volume": 7763.0}, {"date": "2023-03-08", "close": 8.0, "volume": 7933.0}, {"date": "2023-03-09", "close": 7.701, "volume": 21886.0}, {"date": "2023-03-10", "close": 7.2, "volume": 19958.0}, {"date": "2023-03-13", "close": 7.231, "volume": 29693.0}, {"date": "2023-03-14", "close": 7.728, "volume": 33653.0}, {"date": "2023-03-15", "close": 7.6, "volume": 19308.0}, {"date": "2023-03-16", "close": 7.847, "volume": 30672.0}, {"date": "2023-03-17", "close": 7.7, "volume": 12570.0}, {"date": "2023-03-20", "close": 7.283, "volume": 20505.0}, {"date": "2023-03-21", "close": 6.5, "volume": 162970.0}, {"date": "2023-03-22", "close": 6.3, "volume": 141498.0}, {"date": "2023-03-23", "close": 6.776, "volume": 20065.0}, {"date": "2023-03-24", "close": 6.8, "volume": 6805.0}, {"date": "2023-03-27", "close": 6.9, "volume": 11083.0}, {"date": "2023-03-28", "close": 6.95, "volume": 8816.0}, {"date": "2023-03-29", "close": 7.65, "volume": 29613.0}, {"date": "2023-03-30", "close": 7.85, "volume": 30712.0}, {"date": "2023-03-31", "close": 7.543, "volume": 21292.0}, {"date": "2023-04-03", "close": 7.099, "volume": 38946.0}, {"date": "2023-04-04", "close": 6.879, "volume": 14127.0}, {"date": "2023-04-05", "close": 7.0, "volume": 5189.0}, {"date": "2023-04-06", "close": 7.3, "volume": 15228.0}, {"date": "2023-04-10", "close": 7.1, "volume": 12333.0}, {"date": "2023-04-11", "close": 7.0855, "volume": 14356.0}, {"date": "2023-04-12", "close": 6.958, "volume": 6095.0}, {"date": "2023-04-13", "close": 7.1, "volume": 6282.0}, {"date": "2023-04-14", "close": 7.017, "volume": 12718.0}, {"date": "2023-04-17", "close": 7.1, "volume": 7693.0}, {"date": "2023-04-18", "close": 7.175, "volume": 6187.0}, {"date": "2023-04-19", "close": 7.2, "volume": 21317.0}, {"date": "2023-04-20", "close": 7.227, "volume": 7263.0}, {"date": "2023-04-21", "close": 7.3, "volume": 859.0}, {"date": "2023-04-24", "close": 7.204, "volume": 2412.0}, {"date": "2023-04-25", "close": 7.16, "volume": 4998.0}, {"date": "2023-04-26", "close": 6.9, "volume": 16166.0}, {"date": "2023-04-27", "close": 7.0895, "volume": 3863.0}, {"date": "2023-04-28", "close": 7.105, "volume": 12512.0}, {"date": "2023-05-01", "close": 7.486, "volume": 26473.0}, {"date": "2023-05-02", "close": 6.851, "volume": 34799.0}, {"date": "2023-05-03", "close": 6.7, "volume": 13774.0}, {"date": "2023-05-04", "close": 6.8, "volume": 6394.0}, {"date": "2023-05-05", "close": 6.46, "volume": 27474.0}, {"date": "2023-05-08", "close": 6.623, "volume": 4301.0}, {"date": "2023-05-09", "close": 6.599, "volume": 7229.0}, {"date": "2023-05-10", "close": 6.899, "volume": 14059.0}, {"date": "2023-05-11", "close": 6.8584, "volume": 2848.0}, {"date": "2023-05-12", "close": 6.55, "volume": 9337.0}, {"date": "2023-05-15", "close": 6.601, "volume": 3484.0}, {"date": "2023-05-16", "close": 6.7, "volume": 5936.0}, {"date": "2023-05-17", "close": 6.8, "volume": 16268.0}, {"date": "2023-05-18", "close": 6.701, "volume": 3294.0}, {"date": "2023-05-19", "close": 6.76, "volume": 2992.0}, {"date": "2023-05-22", "close": 7.0, "volume": 7072.0}, {"date": "2023-05-23", "close": 7.1, "volume": 9991.0}, {"date": "2023-05-24", "close": 7.0, "volume": 15682.0}, {"date": "2023-05-25", "close": 8.2, "volume": 580825.0}, {"date": "2023-05-26", "close": 8.006, "volume": 72467.0}, {"date": "2023-05-30", "close": 9.15, "volume": 111104.0}, {"date": "2023-05-31", "close": 8.401, "volume": 44796.0}, {"date": "2023-06-01", "close": 8.439, "volume": 14966.0}, {"date": "2023-06-02", "close": 8.498, "volume": 25895.0}, {"date": "2023-06-05", "close": 8.581, "volume": 24352.0}, {"date": "2023-06-06", "close": 8.6, "volume": 17173.0}, {"date": "2023-06-07", "close": 8.61, "volume": 8044.0}, {"date": "2023-06-08", "close": 8.9, "volume": 22232.0}, {"date": "2023-06-09", "close": 8.729, "volume": 35221.0}, {"date": "2023-06-12", "close": 9.3, "volume": 25253.0}, {"date": "2023-06-13", "close": 9.021, "volume": 21272.0}, {"date": "2023-06-14", "close": 9.491, "volume": 162211.0}, {"date": "2023-06-15", "close": 10.6, "volume": 239903.0}, {"date": "2023-06-16", "close": 10.9, "volume": 89902.0}, {"date": "2023-06-20", "close": 9.71, "volume": 31230.0}, {"date": "2023-06-21", "close": 10.6, "volume": 37766.0}, {"date": "2023-06-22", "close": 10.099, "volume": 34249.0}, {"date": "2023-06-23", "close": 10.2, "volume": 6668.0}, {"date": "2023-06-26", "close": 10.1, "volume": 19439.0}, {"date": "2023-06-27", "close": 9.94, "volume": 7610.0}, {"date": "2023-06-28", "close": 10.2, "volume": 10466.0}, {"date": "2023-06-29", "close": 9.203, "volume": 42458.0}, {"date": "2023-06-30", "close": 9.1, "volume": 24482.0}, {"date": "2023-07-03", "close": 8.9, "volume": 13525.0}, {"date": "2023-07-05", "close": 8.71, "volume": 12559.0}, {"date": "2023-07-06", "close": 7.75, "volume": 78803.0}, {"date": "2023-07-07", "close": 7.96, "volume": 45383.0}, {"date": "2023-07-10", "close": 7.74, "volume": 69180.0}, {"date": "2023-07-11", "close": 7.929, "volume": 33464.0}, {"date": "2023-07-12", "close": 7.6739, "volume": 29967.0}, {"date": "2023-07-13", "close": 8.08, "volume": 23404.0}, {"date": "2023-07-14", "close": 7.63, "volume": 15854.0}, {"date": "2023-07-17", "close": 8.07, "volume": 12026.0}, {"date": "2023-07-18", "close": 8.04, "volume": 10930.0}, {"date": "2023-07-19", "close": 7.905, "volume": 17119.0}, {"date": "2023-07-20", "close": 7.702, "volume": 9934.0}, {"date": "2023-07-21", "close": 7.88, "volume": 10229.0}, {"date": "2023-07-24", "close": 7.964, "volume": 11244.0}, {"date": "2023-07-25", "close": 7.729, "volume": 17472.0}, {"date": "2023-07-26", "close": 7.614, "volume": 10016.0}, {"date": "2023-07-27", "close": 7.65, "volume": 27709.0}, {"date": "2023-07-28", "close": 8.564, "volume": 69298.0}, {"date": "2023-07-31", "close": 8.8, "volume": 47500.0}, {"date": "2023-08-01", "close": 8.39, "volume": 11178.0}, {"date": "2023-08-02", "close": 7.71, "volume": 45116.0}, {"date": "2023-08-03", "close": 7.941, "volume": 15893.0}, {"date": "2023-08-04", "close": 8.14, "volume": 15094.0}, {"date": "2023-08-07", "close": 8.21, "volume": 32596.0}, {"date": "2023-08-08", "close": 8.22, "volume": 22700.0}, {"date": "2023-08-09", "close": 7.753, "volume": 33205.0}, {"date": "2023-08-10", "close": 7.34, "volume": 23535.0}, {"date": "2023-08-11", "close": 7.24, "volume": 22253.0}, {"date": "2023-08-14", "close": 7.33, "volume": 17564.0}, {"date": "2023-08-15", "close": 6.93, "volume": 13785.0}, {"date": "2023-08-16", "close": 6.85, "volume": 17685.0}, {"date": "2023-08-17", "close": 6.999, "volume": 9758.0}, {"date": "2023-08-18", "close": 6.661, "volume": 15714.0}, {"date": "2023-08-21", "close": 7.0, "volume": 19893.0}, {"date": "2023-08-22", "close": 6.84, "volume": 14588.0}, {"date": "2023-08-23", "close": 6.971, "volume": 8787.0}, {"date": "2023-08-24", "close": 6.7, "volume": 21245.0}, {"date": "2023-08-25", "close": 6.621, "volume": 4668.0}, {"date": "2023-08-28", "close": 7.25, "volume": 10034.0}, {"date": "2023-08-29", "close": 7.56, "volume": 53055.0}, {"date": "2023-08-30", "close": 6.401, "volume": 56941.0}, {"date": "2023-08-31", "close": 6.21, "volume": 26650.0}, {"date": "2023-09-01", "close": 5.543, "volume": 91223.0}, {"date": "2023-09-05", "close": 5.3, "volume": 13999.0}, {"date": "2023-09-06", "close": 5.122, "volume": 16124.0}, {"date": "2023-09-07", "close": 4.78, "volume": 53687.0}, {"date": "2023-09-08", "close": 4.681, "volume": 23228.0}, {"date": "2023-09-11", "close": 4.64, "volume": 26019.0}, {"date": "2023-09-12", "close": 4.7, "volume": 28628.0}, {"date": "2023-09-13", "close": 4.628, "volume": 7533.0}, {"date": "2023-09-14", "close": 4.63, "volume": 18774.0}, {"date": "2023-09-15", "close": 4.491, "volume": 7444.0}, {"date": "2023-09-18", "close": 4.57, "volume": 10408.0}, {"date": "2023-09-19", "close": 4.34, "volume": 20732.0}, {"date": "2023-09-20", "close": 3.86, "volume": 300199.0}, {"date": "2023-09-21", "close": 3.95, "volume": 60265.0}, {"date": "2023-09-22", "close": 3.98, "volume": 30457.0}, {"date": "2023-09-25", "close": 3.84, "volume": 23751.0}, {"date": "2023-09-26", "close": 3.705, "volume": 74105.0}, {"date": "2023-09-27", "close": 3.63, "volume": 20565.0}, {"date": "2023-09-28", "close": 3.81, "volume": 46746.0}, {"date": "2023-09-29", "close": 3.86, "volume": 10068.0}, {"date": "2023-10-02", "close": 3.8, "volume": 13047.0}, {"date": "2023-10-03", "close": 3.75, "volume": 9110.0}, {"date": "2023-10-04", "close": 3.73, "volume": 12025.0}, {"date": "2023-10-05", "close": 3.7, "volume": 11285.0}, {"date": "2023-10-06", "close": 3.83, "volume": 25039.0}, {"date": "2023-10-09", "close": 3.83, "volume": 5069.0}, {"date": "2023-10-10", "close": 3.82, "volume": 18752.0}, {"date": "2023-10-11", "close": 3.8, "volume": 5511.0}, {"date": "2023-10-12", "close": 3.69, "volume": 6814.0}, {"date": "2023-10-13", "close": 3.61, "volume": 15024.0}, {"date": "2023-10-16", "close": 3.6501, "volume": 7486.0}, {"date": "2023-10-17", "close": 3.6571, "volume": 1682.0}, {"date": "2023-10-18", "close": 3.6801, "volume": 26928.0}, {"date": "2023-10-19", "close": 3.98, "volume": 255167.0}, {"date": "2023-10-20", "close": 3.9294, "volume": 38393.0}, {"date": "2023-10-23", "close": 3.866, "volume": 22037.0}, {"date": "2023-10-24", "close": 4.196, "volume": 36457.0}, {"date": "2023-10-25", "close": 4.04, "volume": 25684.0}, {"date": "2023-10-26", "close": 3.87, "volume": 16962.0}, {"date": "2023-10-27", "close": 3.6, "volume": 96878.0}, {"date": "2023-10-30", "close": 3.53, "volume": 20562.0}, {"date": "2023-10-31", "close": 3.49, "volume": 27101.0}, {"date": "2023-11-01", "close": 3.39, "volume": 10085.0}, {"date": "2023-11-02", "close": 3.49, "volume": 9188.0}, {"date": "2023-11-03", "close": 3.7, "volume": 15214.0}, {"date": "2023-11-06", "close": 3.67, "volume": 6311.0}, {"date": "2023-11-07", "close": 3.6101, "volume": 5145.0}, {"date": "2023-11-08", "close": 3.645, "volume": 5279.0}, {"date": "2023-11-09", "close": 3.6808, "volume": 5718.0}, {"date": "2023-11-10", "close": 3.5961, "volume": 7864.0}, {"date": "2023-11-13", "close": 3.55, "volume": 13145.0}, {"date": "2023-11-14", "close": 3.66, "volume": 3993.0}, {"date": "2023-11-15", "close": 3.77, "volume": 12417.0}, {"date": "2023-11-16", "close": 3.75, "volume": 5556.0}, {"date": "2023-11-17", "close": 3.82, "volume": 5221.0}, {"date": "2023-11-20", "close": 3.89, "volume": 7039.0}, {"date": "2023-11-21", "close": 3.7815, "volume": 6355.0}, {"date": "2023-11-22", "close": 3.79, "volume": 4391.0}, {"date": "2023-11-24", "close": 3.815, "volume": 12174.0}, {"date": "2023-11-27", "close": 3.82, "volume": 12651.0}, {"date": "2023-11-28", "close": 3.82, "volume": 16208.0}, {"date": "2023-11-29", "close": 3.8985, "volume": 51393.0}, {"date": "2023-11-30", "close": 2.88, "volume": 185402.0}, {"date": "2023-12-01", "close": 2.6599, "volume": 83750.0}, {"date": "2023-12-04", "close": 2.35, "volume": 180924.0}, {"date": "2023-12-05", "close": 2.27, "volume": 29617.0}, {"date": "2023-12-06", "close": 2.29, "volume": 27076.0}, {"date": "2023-12-07", "close": 2.52, "volume": 110746.0}, {"date": "2023-12-08", "close": 2.4259, "volume": 38144.0}, {"date": "2023-12-11", "close": 2.3574, "volume": 16734.0}, {"date": "2023-12-12", "close": 2.29, "volume": 19965.0}, {"date": "2023-12-13", "close": 2.52, "volume": 176797.0}, {"date": "2023-12-14", "close": 2.501, "volume": 74178.0}, {"date": "2023-12-15", "close": 2.44, "volume": 20756.0}, {"date": "2023-12-18", "close": 2.37, "volume": 19549.0}, {"date": "2023-12-19", "close": 2.3801, "volume": 11361.0}, {"date": "2023-12-20", "close": 2.35, "volume": 12853.0}, {"date": "2023-12-21", "close": 2.7201, "volume": 453121.0}, {"date": "2023-12-22", "close": 2.75, "volume": 57783.0}, {"date": "2023-12-26", "close": 2.94, "volume": 117526.0}, {"date": "2023-12-27", "close": 2.98, "volume": 67551.0}, {"date": "2023-12-28", "close": 3.01, "volume": 28011.0}, {"date": "2023-12-29", "close": 2.74, "volume": 84026.0}, {"date": "2024-01-02", "close": 2.77, "volume": 49112.0}, {"date": "2024-01-03", "close": 2.73, "volume": 27772.0}, {"date": "2024-01-04", "close": 2.68, "volume": 41783.0}, {"date": "2024-01-05", "close": 2.77, "volume": 11682.0}, {"date": "2024-01-08", "close": 2.77, "volume": 30204.0}, {"date": "2024-01-09", "close": 2.74, "volume": 36264.0}, {"date": "2024-01-10", "close": 2.7, "volume": 25251.0}, {"date": "2024-01-11", "close": 2.76, "volume": 20206.0}, {"date": "2024-01-12", "close": 2.78, "volume": 44461.0}, {"date": "2024-01-16", "close": 2.76, "volume": 21204.0}, {"date": "2024-01-17", "close": 2.73, "volume": 7385.0}, {"date": "2024-01-18", "close": 2.75, "volume": 49636.0}, {"date": "2024-01-19", "close": 2.788, "volume": 21021.0}, {"date": "2024-01-22", "close": 2.75, "volume": 21213.0}, {"date": "2024-01-23", "close": 2.74, "volume": 25820.0}, {"date": "2024-01-24", "close": 2.8, "volume": 145331.0}, {"date": "2024-01-25", "close": 2.62, "volume": 75370.0}, {"date": "2024-01-26", "close": 2.54, "volume": 30698.0}, {"date": "2024-01-29", "close": 2.53, "volume": 40110.0}, {"date": "2024-01-30", "close": 2.38, "volume": 53536.0}, {"date": "2024-01-31", "close": 2.55, "volume": 15534.0}, {"date": "2024-02-01", "close": 2.38, "volume": 18916.0}, {"date": "2024-02-02", "close": 2.44, "volume": 7029.0}, {"date": "2024-02-05", "close": 2.29, "volume": 39543.0}, {"date": "2024-02-06", "close": 2.4, "volume": 20291.0}, {"date": "2024-02-07", "close": 2.39, "volume": 29251.0}, {"date": "2024-02-08", "close": 2.74, "volume": 112762.0}, {"date": "2024-02-09", "close": 2.67, "volume": 17350.0}, {"date": "2024-02-12", "close": 2.71, "volume": 17257.0}, {"date": "2024-02-13", "close": 2.8, "volume": 13085.0}, {"date": "2024-02-14", "close": 2.73, "volume": 20179.0}, {"date": "2024-02-15", "close": 2.94, "volume": 38308.0}, {"date": "2024-02-16", "close": 2.88, "volume": 18681.0}, {"date": "2024-02-20", "close": 2.875, "volume": 18597.0}, {"date": "2024-02-21", "close": 4.42, "volume": 46900670.0}, {"date": "2024-02-22", "close": 4.07, "volume": 990881.0}, {"date": "2024-02-23", "close": 3.38, "volume": 397136.0}, {"date": "2024-02-26", "close": 3.63, "volume": 296400.0}, {"date": "2024-02-27", "close": 3.58, "volume": 147823.0}, {"date": "2024-02-28", "close": 3.61, "volume": 182254.0}, {"date": "2024-02-29", "close": 3.6, "volume": 71423.0}, {"date": "2024-03-01", "close": 3.55, "volume": 77698.0}, {"date": "2024-03-04", "close": 3.51, "volume": 150869.0}, {"date": "2024-03-05", "close": 3.35, "volume": 93520.0}, {"date": "2024-03-06", "close": 3.4, "volume": 109107.0}, {"date": "2024-03-07", "close": 3.765, "volume": 119963.0}, {"date": "2024-03-08", "close": 3.5, "volume": 65281.0}, {"date": "2024-03-11", "close": 3.69, "volume": 135345.0}, {"date": "2024-03-12", "close": 3.73, "volume": 59419.0}, {"date": "2024-03-13", "close": 3.81, "volume": 32400.0}, {"date": "2024-03-14", "close": 3.52, "volume": 77864.0}, {"date": "2024-03-15", "close": 3.585, "volume": 39598.0}, {"date": "2024-03-18", "close": 3.625, "volume": 54651.0}, {"date": "2024-03-19", "close": 3.65, "volume": 50799.0}, {"date": "2024-03-20", "close": 3.84, "volume": 132965.0}, {"date": "2024-03-21", "close": 3.8, "volume": 48146.0}, {"date": "2024-03-22", "close": 3.67, "volume": 24264.0}, {"date": "2024-03-25", "close": 3.77, "volume": 29812.0}, {"date": "2024-03-26", "close": 3.52, "volume": 50627.0}, {"date": "2024-03-27", "close": 3.4, "volume": 38606.0}, {"date": "2024-03-28", "close": 3.42, "volume": 25228.0}, {"date": "2024-04-01", "close": 3.44, "volume": 30970.0}, {"date": "2024-04-02", "close": 3.45, "volume": 72346.0}, {"date": "2024-04-03", "close": 3.43, "volume": 54129.0}, {"date": "2024-04-04", "close": 3.41, "volume": 6601.0}, {"date": "2024-04-05", "close": 3.29, "volume": 5141.0}, {"date": "2024-04-08", "close": 3.53, "volume": 47733.0}, {"date": "2024-04-09", "close": 3.39, "volume": 6296.0}, {"date": "2024-04-10", "close": 3.47, "volume": 3922.0}, {"date": "2024-04-11", "close": 3.43, "volume": 13976.0}, {"date": "2024-04-12", "close": 3.36, "volume": 19115.0}, {"date": "2024-04-15", "close": 3.375, "volume": 5593.0}, {"date": "2024-04-16", "close": 3.34, "volume": 9198.0}, {"date": "2024-04-17", "close": 3.33, "volume": 7949.0}, {"date": "2024-04-18", "close": 3.45, "volume": 7091.0}, {"date": "2024-04-19", "close": 3.13, "volume": 43174.0}, {"date": "2024-04-22", "close": 3.04, "volume": 13166.0}, {"date": "2024-04-23", "close": 3.14, "volume": 9433.0}, {"date": "2024-04-24", "close": 2.99, "volume": 47135.0}, {"date": "2024-04-25", "close": 2.83, "volume": 6665.0}, {"date": "2024-04-26", "close": 3.01, "volume": 18062.0}, {"date": "2024-04-29", "close": 2.9083, "volume": 7717.0}, {"date": "2024-04-30", "close": 2.77, "volume": 8897.0}, {"date": "2024-05-01", "close": 2.8, "volume": 12211.0}, {"date": "2024-05-02", "close": 2.77, "volume": 7192.0}, {"date": "2024-05-03", "close": 2.6601, "volume": 24585.0}, {"date": "2024-05-06", "close": 2.59, "volume": 10225.0}, {"date": "2024-05-07", "close": 2.54, "volume": 34398.0}, {"date": "2024-05-08", "close": 2.6199, "volume": 5855.0}, {"date": "2024-05-09", "close": 2.61, "volume": 11192.0}, {"date": "2024-05-10", "close": 2.63, "volume": 20431.0}, {"date": "2024-05-13", "close": 2.64, "volume": 27001.0}, {"date": "2024-05-14", "close": 2.65, "volume": 12485.0}, {"date": "2024-05-15", "close": 2.58, "volume": 7982.0}, {"date": "2024-05-16", "close": 2.65, "volume": 12665.0}, {"date": "2024-05-17", "close": 2.68, "volume": 30492.0}, {"date": "2024-05-20", "close": 2.62, "volume": 17369.0}, {"date": "2024-05-21", "close": 2.61, "volume": 15291.0}, {"date": "2024-05-22", "close": 2.58, "volume": 16224.0}, {"date": "2024-05-23", "close": 2.5202, "volume": 13174.0}, {"date": "2024-05-24", "close": 2.5373, "volume": 5910.0}, {"date": "2024-05-28", "close": 2.41, "volume": 27125.0}, {"date": "2024-05-29", "close": 2.38, "volume": 9251.0}, {"date": "2024-05-30", "close": 2.37, "volume": 2602.0}, {"date": "2024-05-31", "close": 2.33, "volume": 17233.0}, {"date": "2024-06-03", "close": 2.28, "volume": 9670.0}, {"date": "2024-06-04", "close": 2.35, "volume": 8368.0}, {"date": "2024-06-05", "close": 2.36, "volume": 12969.0}, {"date": "2024-06-06", "close": 2.2894, "volume": 43001.0}, {"date": "2024-06-07", "close": 2.28, "volume": 13344.0}, {"date": "2024-06-10", "close": 2.2599, "volume": 5803.0}, {"date": "2024-06-11", "close": 2.22, "volume": 6418.0}, {"date": "2024-06-12", "close": 2.23, "volume": 3341.0}, {"date": "2024-06-13", "close": 2.2, "volume": 11152.0}, {"date": "2024-06-14", "close": 2.15, "volume": 5728.0}, {"date": "2024-06-17", "close": 2.14, "volume": 6526.0}, {"date": "2024-06-18", "close": 2.15, "volume": 7985.0}, {"date": "2024-06-20", "close": 2.15, "volume": 5221.0}, {"date": "2024-06-21", "close": 2.14, "volume": 8792.0}, {"date": "2024-06-24", "close": 2.1, "volume": 5351.0}, {"date": "2024-06-25", "close": 2.13, "volume": 4602.0}, {"date": "2024-06-26", "close": 2.17, "volume": 9649.0}, {"date": "2024-06-27", "close": 2.12, "volume": 3041.0}, {"date": "2024-06-28", "close": 2.07, "volume": 2979.0}, {"date": "2024-07-01", "close": 2.11, "volume": 6453.0}, {"date": "2024-07-02", "close": 2.14, "volume": 2273.0}, {"date": "2024-07-03", "close": 2.5, "volume": 26283.0}, {"date": "2024-07-05", "close": 2.49, "volume": 18962.0}, {"date": "2024-07-08", "close": 2.37, "volume": 5892.0}, {"date": "2024-07-09", "close": 2.3003, "volume": 9003.0}, {"date": "2024-07-10", "close": 2.33, "volume": 4157.0}, {"date": "2024-07-11", "close": 2.293, "volume": 63204.0}, {"date": "2024-07-12", "close": 2.2399, "volume": 11938.0}, {"date": "2024-07-15", "close": 2.16, "volume": 8536.0}, {"date": "2024-07-16", "close": 2.16, "volume": 22319.0}, {"date": "2024-07-17", "close": 2.215, "volume": 5264.0}, {"date": "2024-07-18", "close": 2.2, "volume": 1896.0}, {"date": "2024-07-19", "close": 2.26, "volume": 7527.0}, {"date": "2024-07-22", "close": 2.25, "volume": 8506.0}, {"date": "2024-07-23", "close": 2.195, "volume": 258.0}, {"date": "2024-07-24", "close": 2.1302, "volume": 1599.0}, {"date": "2024-07-25", "close": 2.125, "volume": 7842.0}, {"date": "2024-07-26", "close": 2.1, "volume": 4127.0}, {"date": "2024-07-29", "close": 2.12, "volume": 10374.0}, {"date": "2024-07-30", "close": 2.1, "volume": 2201.0}, {"date": "2024-07-31", "close": 2.1, "volume": 9929.0}, {"date": "2024-08-01", "close": 2.105, "volume": 11848.0}, {"date": "2024-08-02", "close": 2.06, "volume": 43200.0}, {"date": "2024-08-05", "close": 1.88, "volume": 36615.0}, {"date": "2024-08-06", "close": 1.84, "volume": 11437.0}, {"date": "2024-08-07", "close": 1.88, "volume": 1461.0}, {"date": "2024-08-08", "close": 1.86, "volume": 5466.0}, {"date": "2024-08-09", "close": 1.84, "volume": 906.0}, {"date": "2024-08-12", "close": 1.8803, "volume": 7034.0}, {"date": "2024-08-13", "close": 1.94, "volume": 1809.0}, {"date": "2024-08-14", "close": 1.9301, "volume": 9527.0}, {"date": "2024-08-15", "close": 1.9407, "volume": 2956.0}, {"date": "2024-08-16", "close": 1.94, "volume": 1600.0}, {"date": "2024-08-19", "close": 1.93, "volume": 846.0}, {"date": "2024-08-20", "close": 1.905, "volume": 1226.0}, {"date": "2024-08-21", "close": 1.942, "volume": 1584.0}, {"date": "2024-08-22", "close": 1.89, "volume": 2817.0}, {"date": "2024-08-23", "close": 1.9, "volume": 10947.0}, {"date": "2024-08-26", "close": 1.88, "volume": 5330.0}, {"date": "2024-08-27", "close": 1.88, "volume": 3470.0}, {"date": "2024-08-28", "close": 1.8, "volume": 16226.0}, {"date": "2024-08-29", "close": 1.8297, "volume": 16857.0}, {"date": "2024-08-30", "close": 1.75, "volume": 3249.0}, {"date": "2024-09-03", "close": 1.76, "volume": 8181.0}, {"date": "2024-09-04", "close": 1.64, "volume": 35880.0}, {"date": "2024-09-05", "close": 1.76, "volume": 6730.0}, {"date": "2024-09-06", "close": 1.66, "volume": 3460.0}, {"date": "2024-09-09", "close": 1.64, "volume": 9617.0}, {"date": "2024-09-10", "close": 1.69, "volume": 905.0}, {"date": "2024-09-11", "close": 1.68, "volume": 8244.0}, {"date": "2024-09-12", "close": 1.63, "volume": 2193.0}, {"date": "2024-09-13", "close": 1.605, "volume": 4161.0}, {"date": "2024-09-16", "close": 1.605, "volume": 2339.0}, {"date": "2024-09-17", "close": 1.6, "volume": 7007.0}, {"date": "2024-09-18", "close": 1.575, "volume": 5006.0}, {"date": "2024-09-19", "close": 1.6037, "volume": 24189.0}, {"date": "2024-09-20", "close": 1.6, "volume": 11665.0}, {"date": "2024-09-23", "close": 1.6, "volume": 14187.0}, {"date": "2024-09-24", "close": 1.54, "volume": 29468.0}, {"date": "2024-09-25", "close": 1.7, "volume": 35288.0}, {"date": "2024-09-26", "close": 1.94, "volume": 49163.0}, {"date": "2024-09-27", "close": 2.2722, "volume": 193012.0}, {"date": "2024-09-30", "close": 2.49, "volume": 93720.0}, {"date": "2024-10-01", "close": 2.32, "volume": 14112.0}, {"date": "2024-10-02", "close": 2.42, "volume": 51309.0}, {"date": "2024-10-03", "close": 2.41, "volume": 31175.0}, {"date": "2024-10-04", "close": 2.21, "volume": 31957.0}, {"date": "2024-10-07", "close": 2.42, "volume": 43373.0}, {"date": "2024-10-08", "close": 2.1901, "volume": 59480.0}, {"date": "2024-10-09", "close": 2.15, "volume": 12993.0}, {"date": "2024-10-10", "close": 1.96, "volume": 16525.0}, {"date": "2024-10-11", "close": 2.08, "volume": 21007.0}, {"date": "2024-10-14", "close": 2.04, "volume": 3905.0}, {"date": "2024-10-15", "close": 2.01, "volume": 17596.0}, {"date": "2024-10-16", "close": 2.03, "volume": 5492.0}, {"date": "2024-10-17", "close": 1.955, "volume": 16822.0}, {"date": "2024-10-18", "close": 2.02, "volume": 6994.0}, {"date": "2024-10-21", "close": 1.98, "volume": 20379.0}, {"date": "2024-10-22", "close": 2.056, "volume": 4685.0}, {"date": "2024-10-23", "close": 1.87, "volume": 7251.0}, {"date": "2024-10-24", "close": 1.925, "volume": 6430.0}, {"date": "2024-10-25", "close": 1.86, "volume": 6206.0}, {"date": "2024-10-28", "close": 1.9, "volume": 5885.0}, {"date": "2024-10-29", "close": 1.96, "volume": 19526.0}, {"date": "2024-10-30", "close": 1.76, "volume": 17020.0}, {"date": "2024-10-31", "close": 1.93, "volume": 5471.0}, {"date": "2024-11-01", "close": 1.83, "volume": 11741.0}, {"date": "2024-11-04", "close": 1.74, "volume": 3550.0}, {"date": "2024-11-05", "close": 1.9, "volume": 3924.0}, {"date": "2024-11-06", "close": 1.829, "volume": 17926.0}, {"date": "2024-11-07", "close": 1.78, "volume": 15606.0}, {"date": "2024-11-08", "close": 1.73, "volume": 13555.0}, {"date": "2024-11-11", "close": 1.67, "volume": 13742.0}, {"date": "2024-11-12", "close": 1.65, "volume": 22963.0}, {"date": "2024-11-13", "close": 1.65, "volume": 13488.0}, {"date": "2024-11-14", "close": 1.58, "volume": 4198.0}, {"date": "2024-11-15", "close": 1.71, "volume": 19283.0}, {"date": "2024-11-18", "close": 1.6685, "volume": 3123.0}, {"date": "2024-11-19", "close": 1.75, "volume": 23130.0}, {"date": "2024-11-20", "close": 1.74, "volume": 8279.0}, {"date": "2024-11-21", "close": 1.69, "volume": 6448.0}, {"date": "2024-11-22", "close": 1.69, "volume": 7772.0}, {"date": "2024-11-25", "close": 1.78, "volume": 24046.0}, {"date": "2024-11-26", "close": 1.82, "volume": 4467.0}, {"date": "2024-11-27", "close": 1.86, "volume": 3006.0}, {"date": "2024-11-29", "close": 1.84, "volume": 10618.0}, {"date": "2024-12-02", "close": 1.8, "volume": 18529.0}, {"date": "2024-12-03", "close": 1.78, "volume": 9098.0}, {"date": "2024-12-04", "close": 1.79, "volume": 16034.0}, {"date": "2024-12-05", "close": 1.8, "volume": 8857.0}, {"date": "2024-12-06", "close": 1.8, "volume": 15577.0}, {"date": "2024-12-09", "close": 1.83, "volume": 23382.0}, {"date": "2024-12-10", "close": 1.79, "volume": 19772.0}, {"date": "2024-12-11", "close": 1.83, "volume": 6844.0}, {"date": "2024-12-12", "close": 1.8143, "volume": 24192.0}, {"date": "2024-12-13", "close": 1.8201, "volume": 14637.0}, {"date": "2024-12-16", "close": 1.835, "volume": 13273.0}, {"date": "2024-12-17", "close": 1.79, "volume": 11011.0}, {"date": "2024-12-18", "close": 2.24, "volume": 293085.0}, {"date": "2024-12-19", "close": 1.94, "volume": 54621.0}, {"date": "2024-12-20", "close": 2.1752, "volume": 55308.0}, {"date": "2024-12-23", "close": 2.07, "volume": 103359.0}, {"date": "2024-12-24", "close": 2.02, "volume": 35368.0}, {"date": "2024-12-26", "close": 2.23, "volume": 73625.0}, {"date": "2024-12-27", "close": 2.03, "volume": 11404.0}, {"date": "2024-12-30", "close": 2.1384, "volume": 18085.0}, {"date": "2024-12-31", "close": 2.17, "volume": 116688.0}, {"date": "2025-01-02", "close": 2.14, "volume": 16218.0}, {"date": "2025-01-03", "close": 2.0801, "volume": 26156.0}, {"date": "2025-01-06", "close": 2.09, "volume": 27294.0}, {"date": "2025-01-07", "close": 2.04, "volume": 9950.0}, {"date": "2025-01-08", "close": 1.91, "volume": 31295.0}, {"date": "2025-01-10", "close": 1.76, "volume": 20881.0}, {"date": "2025-01-13", "close": 1.69, "volume": 31993.0}, {"date": "2025-01-14", "close": 1.95, "volume": 37000.0}, {"date": "2025-01-15", "close": 1.91, "volume": 8611.0}, {"date": "2025-01-16", "close": 1.7905, "volume": 20853.0}, {"date": "2025-01-17", "close": 1.9, "volume": 21926.0}, {"date": "2025-01-21", "close": 1.86, "volume": 29749.0}, {"date": "2025-01-22", "close": 2.1, "volume": 191524.0}, {"date": "2025-01-23", "close": 2.07, "volume": 14775.0}, {"date": "2025-01-24", "close": 2.17, "volume": 281059.0}, {"date": "2025-01-27", "close": 2.1, "volume": 31248.0}, {"date": "2025-01-28", "close": 2.11, "volume": 56798.0}, {"date": "2025-01-29", "close": 2.147, "volume": 21010.0}, {"date": "2025-01-30", "close": 2.22, "volume": 23841.0}, {"date": "2025-01-31", "close": 2.18, "volume": 8961.0}, {"date": "2025-02-03", "close": 2.01, "volume": 36287.0}, {"date": "2025-02-04", "close": 2.07, "volume": 109340.0}, {"date": "2025-02-05", "close": 1.98, "volume": 6291.0}, {"date": "2025-02-06", "close": 2.08, "volume": 40669.0}, {"date": "2025-02-07", "close": 2.09, "volume": 26821.0}, {"date": "2025-02-10", "close": 1.98, "volume": 24278.0}, {"date": "2025-02-11", "close": 1.904, "volume": 31906.0}, {"date": "2025-02-12", "close": 1.89, "volume": 21994.0}, {"date": "2025-02-13", "close": 2.0, "volume": 10758.0}, {"date": "2025-02-14", "close": 2.28, "volume": 620358.0}, {"date": "2025-02-18", "close": 2.2301, "volume": 264766.0}, {"date": "2025-02-19", "close": 2.38, "volume": 291852.0}, {"date": "2025-02-20", "close": 2.24, "volume": 155434.0}, {"date": "2025-02-21", "close": 2.25, "volume": 240149.0}, {"date": "2025-02-24", "close": 2.224, "volume": 286860.0}, {"date": "2025-02-25", "close": 2.286, "volume": 54982.0}, {"date": "2025-02-26", "close": 2.204, "volume": 35210.0}, {"date": "2025-02-27", "close": 2.23, "volume": 38195.0}, {"date": "2025-02-28", "close": 2.235, "volume": 22872.0}, {"date": "2025-03-03", "close": 2.22, "volume": 87089.0}, {"date": "2025-03-04", "close": 2.25, "volume": 108990.0}, {"date": "2025-03-05", "close": 2.28, "volume": 110486.0}, {"date": "2025-03-06", "close": 2.23, "volume": 43812.0}, {"date": "2025-03-07", "close": 2.23, "volume": 34792.0}, {"date": "2025-03-10", "close": 2.2, "volume": 52416.0}, {"date": "2025-03-11", "close": 2.29, "volume": 110590.0}, {"date": "2025-03-12", "close": 2.204, "volume": 50302.0}, {"date": "2025-03-13", "close": 2.226, "volume": 78119.0}, {"date": "2025-03-14", "close": 2.29, "volume": 19618.0}, {"date": "2025-03-17", "close": 2.311, "volume": 79796.0}, {"date": "2025-03-18", "close": 2.23, "volume": 66660.0}, {"date": "2025-03-19", "close": 2.31, "volume": 78002.0}, {"date": "2025-03-20", "close": 2.264, "volume": 13962.0}, {"date": "2025-03-21", "close": 2.201, "volume": 40607.0}, {"date": "2025-03-24", "close": 2.2, "volume": 132798.0}, {"date": "2025-03-25", "close": 2.21, "volume": 65330.0}, {"date": "2025-03-26", "close": 2.2, "volume": 19479.0}, {"date": "2025-03-27", "close": 2.21, "volume": 50308.0}, {"date": "2025-03-28", "close": 2.2, "volume": 25501.0}, {"date": "2025-03-31", "close": 2.2, "volume": 7609.0}, {"date": "2025-04-01", "close": 2.1, "volume": 14014.0}, {"date": "2025-04-02", "close": 2.14, "volume": 14945.0}, {"date": "2025-04-03", "close": 2.075, "volume": 57136.0}, {"date": "2025-04-04", "close": 1.94, "volume": 67849.0}, {"date": "2025-04-07", "close": 1.78, "volume": 24285.0}, {"date": "2025-04-08", "close": 1.9, "volume": 45862.0}, {"date": "2025-04-09", "close": 2.137, "volume": 134846.0}, {"date": "2025-04-10", "close": 1.95, "volume": 53106.0}, {"date": "2025-04-11", "close": 2.17, "volume": 81143.0}, {"date": "2025-04-14", "close": 2.15, "volume": 75008.0}, {"date": "2025-04-15", "close": 2.12, "volume": 25742.0}, {"date": "2025-04-16", "close": 2.07, "volume": 6461.0}, {"date": "2025-04-17", "close": 2.064, "volume": 39004.0}, {"date": "2025-04-21", "close": 2.06, "volume": 21874.0}, {"date": "2025-04-22", "close": 2.186, "volume": 50866.0}, {"date": "2025-04-23", "close": 2.19, "volume": 29136.0}, {"date": "2025-04-24", "close": 2.2, "volume": 20702.0}, {"date": "2025-04-25", "close": 2.21, "volume": 24894.0}, {"date": "2025-04-28", "close": 2.22, "volume": 6917.0}, {"date": "2025-04-29", "close": 2.1693, "volume": 29277.0}, {"date": "2025-04-30", "close": 1.53, "volume": 416371.0}, {"date": "2025-05-01", "close": 1.4, "volume": 212446.0}, {"date": "2025-05-02", "close": 1.347, "volume": 119115.0}, {"date": "2025-05-05", "close": 1.3, "volume": 116926.0}, {"date": "2025-05-06", "close": 1.23, "volume": 79477.0}, {"date": "2025-05-07", "close": 1.1864, "volume": 22256.0}, {"date": "2025-05-08", "close": 1.27, "volume": 31109.0}, {"date": "2025-05-09", "close": 1.2575, "volume": 8545.0}, {"date": "2025-05-12", "close": 1.29, "volume": 18372.0}, {"date": "2025-05-13", "close": 1.305, "volume": 12802.0}, {"date": "2025-05-14", "close": 1.299, "volume": 7276.0}, {"date": "2025-05-15", "close": 1.31, "volume": 7048.0}, {"date": "2025-05-16", "close": 1.3266, "volume": 2804.0}, {"date": "2025-05-19", "close": 1.274, "volume": 4949.0}, {"date": "2025-05-20", "close": 1.2513, "volume": 5279.0}, {"date": "2025-05-21", "close": 1.24, "volume": 13233.0}, {"date": "2025-05-22", "close": 1.29, "volume": 3822.0}, {"date": "2025-05-23", "close": 1.254, "volume": 4806.0}, {"date": "2025-05-27", "close": 1.224, "volume": 10731.0}, {"date": "2025-05-28", "close": 1.2301, "volume": 10989.0}, {"date": "2025-05-29", "close": 1.23, "volume": 9736.0}, {"date": "2025-05-30", "close": 1.2415, "volume": 7299.0}, {"date": "2025-06-02", "close": 1.252, "volume": 18330.0}, {"date": "2025-06-03", "close": 1.2901, "volume": 5776.0}, {"date": "2025-06-04", "close": 1.29, "volume": 15845.0}, {"date": "2025-06-05", "close": 1.27, "volume": 4669.0}, {"date": "2025-06-06", "close": 1.326, "volume": 16878.0}, {"date": "2025-06-09", "close": 1.94, "volume": 27403270.0}, {"date": "2025-06-10", "close": 1.78, "volume": 684796.0}, {"date": "2025-06-11", "close": 1.68, "volume": 206489.0}, {"date": "2025-06-12", "close": 1.63, "volume": 80759.0}, {"date": "2025-06-13", "close": 1.62, "volume": 65178.0}, {"date": "2025-06-16", "close": 2.64, "volume": 5865931.0}, {"date": "2025-06-17", "close": 3.03, "volume": 579654.0}, {"date": "2025-06-18", "close": 2.52, "volume": 261752.0}, {"date": "2025-06-20", "close": 2.7, "volume": 103014.0}, {"date": "2025-06-23", "close": 2.63, "volume": 68417.0}, {"date": "2025-06-24", "close": 4.21, "volume": 1806153.0}, {"date": "2025-06-25", "close": 3.85, "volume": 227172.0}, {"date": "2025-06-26", "close": 4.49, "volume": 247443.0}, {"date": "2025-06-27", "close": 4.3, "volume": 253602.0}, {"date": "2025-06-30", "close": 4.75, "volume": 153191.0}, {"date": "2025-07-01", "close": 5.68, "volume": 354506.0}, {"date": "2025-07-02", "close": 5.3, "volume": 172810.0}, {"date": "2025-07-03", "close": 5.98, "volume": 153495.0}, {"date": "2025-07-07", "close": 5.16, "volume": 249234.0}, {"date": "2025-07-08", "close": 4.9, "volume": 182765.0}, {"date": "2025-07-09", "close": 6.25, "volume": 528077.0}, {"date": "2025-07-10", "close": 5.78, "volume": 149761.0}, {"date": "2025-07-11", "close": 5.95, "volume": 140644.0}, {"date": "2025-07-14", "close": 6.3, "volume": 69751.0}, {"date": "2025-07-15", "close": 5.99, "volume": 141707.0}, {"date": "2025-07-16", "close": 5.98, "volume": 55311.0}, {"date": "2025-07-17", "close": 5.93, "volume": 44427.0}, {"date": "2025-07-18", "close": 5.07, "volume": 215236.0}, {"date": "2025-07-21", "close": 5.28, "volume": 35362.0}, {"date": "2025-07-22", "close": 5.51, "volume": 34772.0}, {"date": "2025-07-23", "close": 5.77, "volume": 39553.0}, {"date": "2025-07-24", "close": 5.435, "volume": 24193.0}, {"date": "2025-07-25", "close": 5.14, "volume": 29087.0}, {"date": "2025-07-28", "close": 5.27, "volume": 38074.0}, {"date": "2025-07-29", "close": 5.04, "volume": 40028.0}, {"date": "2025-07-30", "close": 4.91, "volume": 33692.0}, {"date": "2025-07-31", "close": 4.45, "volume": 75004.0}, {"date": "2025-08-01", "close": 4.75, "volume": 13725.0}, {"date": "2025-08-04", "close": 4.66, "volume": 11079.0}, {"date": "2025-08-05", "close": 5.6, "volume": 387611.0}, {"date": "2025-08-06", "close": 5.5581, "volume": 43816.0}, {"date": "2025-08-07", "close": 4.98, "volume": 77034.0}, {"date": "2025-08-08", "close": 4.8, "volume": 14065.0}, {"date": "2025-08-11", "close": 4.8, "volume": 9944.0}, {"date": "2025-08-12", "close": 4.6433, "volume": 7766.0}, {"date": "2025-08-13", "close": 4.635, "volume": 11284.0}, {"date": "2025-08-14", "close": 4.53, "volume": 51079.0}, {"date": "2025-08-15", "close": 4.24, "volume": 27337.0}, {"date": "2025-08-18", "close": 4.03, "volume": 74203.0}, {"date": "2025-08-19", "close": 3.7, "volume": 10054.0}, {"date": "2025-08-20", "close": 3.55, "volume": 96814.0}, {"date": "2025-08-21", "close": 3.29, "volume": 16034.0}, {"date": "2025-08-22", "close": 3.51, "volume": 10684.0}, {"date": "2025-08-25", "close": 3.84, "volume": 113300.0}, {"date": "2025-08-26", "close": 3.55, "volume": 7270.0}, {"date": "2025-08-27", "close": 3.8, "volume": 60095.0}, {"date": "2025-08-28", "close": 12.5, "volume": 125117300.0}, {"date": "2025-08-29", "close": 11.99, "volume": 13072690.0}, {"date": "2025-09-02", "close": 21.87, "volume": 18610620.0}, {"date": "2025-09-03", "close": 27.3, "volume": 5202815.0}, {"date": "2025-09-04", "close": 35.9, "volume": 6364613.0}, {"date": "2025-09-05", "close": 30.46, "volume": 2036159.0}, {"date": "2025-09-08", "close": 23.49, "volume": 1712737.0}, {"date": "2025-09-09", "close": 26.52, "volume": 1008587.0}, {"date": "2025-09-10", "close": 19.39, "volume": 742372.0}, {"date": "2025-09-11", "close": 22.19, "volume": 464105.0}, {"date": "2025-09-12", "close": 22.79, "volume": 452700.0}, {"date": "2025-09-15", "close": 25.52, "volume": 516486.0}, {"date": "2025-09-16", "close": 20.98, "volume": 411705.0}, {"date": "2025-09-17", "close": 21.56, "volume": 344461.0}, {"date": "2025-09-18", "close": 20.85, "volume": 160448.0}, {"date": "2025-09-19", "close": 21.8, "volume": 169551.0}, {"date": "2025-09-22", "close": 21.01, "volume": 311691.0}, {"date": "2025-09-23", "close": 18.27, "volume": 231344.0}, {"date": "2025-09-24", "close": 19.65, "volume": 554082.0}, {"date": "2025-09-25", "close": 18.86, "volume": 122305.0}, {"date": "2025-09-26", "close": 20.27, "volume": 81046.0}, {"date": "2025-09-29", "close": 20.0, "volume": 68157.0}, {"date": "2025-09-30", "close": 18.85, "volume": 63520.0}, {"date": "2025-10-01", "close": 19.86, "volume": 63694.0}, {"date": "2025-10-02", "close": 19.31, "volume": 54930.0}, {"date": "2025-10-03", "close": 19.8, "volume": 62561.0}, {"date": "2025-10-06", "close": 18.86, "volume": 82746.0}, {"date": "2025-10-07", "close": 17.89, "volume": 131468.0}, {"date": "2025-10-08", "close": 16.9, "volume": 150504.0}, {"date": "2025-10-09", "close": 16.33, "volume": 113133.0}, {"date": "2025-10-10", "close": 14.61, "volume": 237211.0}, {"date": "2025-10-13", "close": 14.67, "volume": 101855.0}, {"date": "2025-10-14", "close": 13.175, "volume": 156044.0}, {"date": "2025-10-15", "close": 19.05, "volume": 2379355.0}, {"date": "2025-10-16", "close": 16.51, "volume": 302883.0}, {"date": "2025-10-17", "close": 15.82, "volume": 72881.0}, {"date": "2025-10-20", "close": 16.9, "volume": 190892.0}, {"date": "2025-10-21", "close": 17.38, "volume": 43081.0}, {"date": "2025-10-22", "close": 16.87, "volume": 38922.0}, {"date": "2025-10-23", "close": 18.22, "volume": 106152.0}, {"date": "2025-10-24", "close": 17.79, "volume": 52624.0}, {"date": "2025-10-27", "close": 16.63, "volume": 68192.0}, {"date": "2025-10-28", "close": 15.7, "volume": 35728.0}, {"date": "2025-10-29", "close": 14.9, "volume": 92326.0}, {"date": "2025-10-30", "close": 15.04, "volume": 43214.0}, {"date": "2025-10-31", "close": 15.12, "volume": 56069.0}, {"date": "2025-11-03", "close": 14.78, "volume": 25920.0}, {"date": "2025-11-04", "close": 13.3, "volume": 28721.0}, {"date": "2025-11-05", "close": 13.29, "volume": 26806.0}, {"date": "2025-11-06", "close": 13.18, "volume": 33752.0}, {"date": "2025-11-07", "close": 12.85, "volume": 22540.0}, {"date": "2025-11-10", "close": 12.4, "volume": 35841.0}, {"date": "2025-11-11", "close": 12.21, "volume": 32232.0}, {"date": "2025-11-12", "close": 11.74, "volume": 35497.0}, {"date": "2025-11-13", "close": 10.94, "volume": 52207.0}, {"date": "2025-11-14", "close": 11.74, "volume": 28419.0}, {"date": "2025-11-17", "close": 10.41, "volume": 36790.0}, {"date": "2025-11-18", "close": 10.41, "volume": 52174.0}, {"date": "2025-11-19", "close": 10.16, "volume": 22421.0}, {"date": "2025-11-20", "close": 9.96, "volume": 39516.0}, {"date": "2025-11-21", "close": 10.78, "volume": 24769.0}, {"date": "2025-11-24", "close": 10.76, "volume": 10582.0}, {"date": "2025-11-25", "close": 11.95, "volume": 23003.0}, {"date": "2025-11-26", "close": 12.24, "volume": 40497.0}, {"date": "2025-11-28", "close": 13.24, "volume": 31988.0}, {"date": "2025-12-01", "close": 12.07, "volume": 21886.0}, {"date": "2025-12-02", "close": 12.71, "volume": 25214.0}, {"date": "2025-12-03", "close": 13.49, "volume": 19803.0}, {"date": "2025-12-04", "close": 14.95, "volume": 23946.0}, {"date": "2025-12-05", "close": 14.88, "volume": 39500.0}, {"date": "2025-12-08", "close": 14.5, "volume": 14902.0}, {"date": "2025-12-09", "close": 14.81, "volume": 12233.0}, {"date": "2025-12-10", "close": 14.47, "volume": 15652.0}, {"date": "2025-12-11", "close": 13.46, "volume": 28079.0}, {"date": "2025-12-12", "close": 13.12, "volume": 24158.0}, {"date": "2025-12-15", "close": 12.02, "volume": 9267.0}, {"date": "2025-12-16", "close": 12.94, "volume": 14145.0}, {"date": "2025-12-17", "close": 12.645, "volume": 16041.0}, {"date": "2025-12-18", "close": 11.06, "volume": 92376.0}, {"date": "2025-12-19", "close": 13.28, "volume": 54130.0}, {"date": "2025-12-22", "close": 13.55, "volume": 17999.0}, {"date": "2025-12-23", "close": 13.48, "volume": 15914.0}, {"date": "2025-12-24", "close": 13.08, "volume": 8921.0}, {"date": "2025-12-26", "close": 12.74, "volume": 41183.0}, {"date": "2025-12-29", "close": 12.39, "volume": 39145.0}, {"date": "2025-12-30", "close": 11.65, "volume": 27934.0}, {"date": "2025-12-31", "close": 11.62, "volume": 98271.0}, {"date": "2026-01-02", "close": 11.74, "volume": 7457.0}, {"date": "2026-01-05", "close": 11.47, "volume": 18244.0}, {"date": "2026-01-06", "close": 11.48, "volume": 22071.0}, {"date": "2026-01-07", "close": 11.52, "volume": 13321.0}, {"date": "2026-01-08", "close": 11.53, "volume": 13106.0}, {"date": "2026-01-09", "close": 11.7, "volume": 13576.0}, {"date": "2026-01-12", "close": 14.79, "volume": 2538647.0}, {"date": "2026-01-13", "close": 15.25, "volume": 141259.0}, {"date": "2026-01-14", "close": 14.68, "volume": 37973.0}, {"date": "2026-01-15", "close": 15.1, "volume": 25067.0}, {"date": "2026-01-16", "close": 13.49, "volume": 85370.0}, {"date": "2026-01-20", "close": 12.41, "volume": 39857.0}, {"date": "2026-01-21", "close": 13.29, "volume": 63479.0}, {"date": "2026-01-22", "close": 13.18, "volume": 61897.0}, {"date": "2026-01-23", "close": 13.58, "volume": 23219.0}, {"date": "2026-01-26", "close": 13.68, "volume": 11629.0}, {"date": "2026-01-27", "close": 14.0, "volume": 12556.0}, {"date": "2026-01-28", "close": 14.09, "volume": 29539.0}, {"date": "2026-01-29", "close": 14.12, "volume": 64198.0}, {"date": "2026-01-30", "close": 13.665, "volume": 19824.0}, {"date": "2026-02-02", "close": 13.67, "volume": 11296.0}, {"date": "2026-02-03", "close": 13.66, "volume": 12088.0}, {"date": "2026-02-04", "close": 13.81, "volume": 20976.0}, {"date": "2026-02-05", "close": 13.51, "volume": 38500.0}, {"date": "2026-02-06", "close": 13.87, "volume": 9072.0}, {"date": "2026-02-09", "close": 15.48, "volume": 78068.0}, {"date": "2026-02-10", "close": 14.72, "volume": 22580.0}, {"date": "2026-02-11", "close": 14.01, "volume": 32586.0}, {"date": "2026-02-12", "close": 13.61, "volume": 34291.0}, {"date": "2026-02-13", "close": 14.26, "volume": 14376.0}, {"date": "2026-02-17", "close": 14.215, "volume": 6296.0}, {"date": "2026-02-18", "close": 14.34, "volume": 8245.0}, {"date": "2026-02-19", "close": 13.54, "volume": 32289.0}, {"date": "2026-02-20", "close": 14.32, "volume": 17379.0}, {"date": "2026-02-23", "close": 14.5, "volume": 20507.0}, {"date": "2026-02-24", "close": 14.55, "volume": 19883.0}, {"date": "2026-02-25", "close": 14.12, "volume": 34261.0}, {"date": "2026-02-26", "close": 14.22, "volume": 25762.0}, {"date": "2026-02-27", "close": 13.81, "volume": 14577.0}, {"date": "2026-03-02", "close": 14.07, "volume": 20998.0}, {"date": "2026-03-03", "close": 13.56, "volume": 11418.0}, {"date": "2026-03-04", "close": 14.01, "volume": 6284.0}, {"date": "2026-03-05", "close": 13.76, "volume": 9221.0}, {"date": "2026-03-06", "close": 13.76, "volume": 28829.0}, {"date": "2026-03-09", "close": 13.925, "volume": 20249.0}, {"date": "2026-03-10", "close": 14.19, "volume": 35148.0}, {"date": "2026-03-11", "close": 13.94, "volume": 12288.0}, {"date": "2026-03-12", "close": 13.59, "volume": 11958.0}, {"date": "2026-03-13", "close": 13.35, "volume": 12746.0}, {"date": "2026-03-16", "close": 13.25, "volume": 19345.0}, {"date": "2026-03-17", "close": 12.91, "volume": 18341.0}, {"date": "2026-03-18", "close": 12.41, "volume": 54791.0}, {"date": "2026-03-19", "close": 12.66, "volume": 18477.0}, {"date": "2026-03-20", "close": 12.92, "volume": 15218.0}, {"date": "2026-03-23", "close": 13.85, "volume": 15732.0}, {"date": "2026-03-24", "close": 14.39, "volume": 7958.0}, {"date": "2026-03-25", "close": 16.25, "volume": 38863.0}, {"date": "2026-03-26", "close": 16.0, "volume": 25319.0}, {"date": "2026-03-27", "close": 16.69, "volume": 33467.0}, {"date": "2026-03-30", "close": 16.47, "volume": 31910.0}, {"date": "2026-03-31", "close": 16.88, "volume": 1254544.0}, {"date": "2026-04-01", "close": 15.44, "volume": 161677.0}, {"date": "2026-04-02", "close": 17.59, "volume": 109482.0}, {"date": "2026-04-06", "close": 18.22, "volume": 34821.0}, {"date": "2026-04-07", "close": 17.67, "volume": 17334.0}, {"date": "2026-04-08", "close": 16.23, "volume": 57314.0}, {"date": "2026-04-09", "close": 16.03, "volume": 72525.0}, {"date": "2026-04-10", "close": 16.045, "volume": 26260.0}, {"date": "2026-04-13", "close": 15.65, "volume": 95264.0}, {"date": "2026-04-14", "close": 15.96, "volume": 68901.0}, {"date": "2026-04-15", "close": 16.425, "volume": 22455.0}, {"date": "2026-04-16", "close": 17.01, "volume": 59356.0}, {"date": "2026-04-17", "close": 16.79, "volume": 49691.0}, {"date": "2026-04-20", "close": 16.72, "volume": 95302.0}, {"date": "2026-04-21", "close": 16.35, "volume": 40136.0}, {"date": "2026-04-22", "close": 15.19, "volume": 27575.0}, {"date": "2026-04-23", "close": 14.61, "volume": 58712.0}, {"date": "2026-04-24", "close": 14.45, "volume": 27183.0}, {"date": "2026-04-27", "close": 14.35, "volume": 10721.0}, {"date": "2026-04-28", "close": 14.18, "volume": 8406.0}, {"date": "2026-04-29", "close": 14.6, "volume": 58506.0}, {"date": "2026-04-30", "close": 17.21, "volume": 95045.0}, {"date": "2026-05-01", "close": 15.149, "volume": 33715.0}, {"date": "2026-05-04", "close": 15.405, "volume": 19709.0}, {"date": "2026-05-05", "close": 15.64, "volume": 8683.0}, {"date": "2026-05-06", "close": 15.21, "volume": 5067.0}, {"date": "2026-05-07", "close": 15.23, "volume": 10877.0}, {"date": "2026-05-08", "close": 15.1, "volume": 31514.0}, {"date": "2026-05-11", "close": 15.18, "volume": 21980.0}, {"date": "2026-05-12", "close": 15.04, "volume": 26629.0}, {"date": "2026-05-13", "close": 14.91, "volume": 12988.0}, {"date": "2026-05-14", "close": 15.04, "volume": 10410.0}, {"date": "2026-05-15", "close": 14.845, "volume": 10444.0}, {"date": "2026-05-18", "close": 14.82, "volume": 5482.0}, {"date": "2026-05-19", "close": 14.34, "volume": 7694.0}, {"date": "2026-05-20", "close": 14.31, "volume": 18131.0}, {"date": "2026-05-21", "close": 14.09, "volume": 14587.0}, {"date": "2026-05-22", "close": 13.16, "volume": 103118.0}, {"date": "2026-05-26", "close": 13.4, "volume": 24441.0}, {"date": "2026-05-27", "close": 13.25, "volume": 26710.0}, {"date": "2026-05-28", "close": 13.63, "volume": 12020.0}, {"date": "2026-05-29", "close": 13.65, "volume": 5809.0}, {"date": "2026-06-01", "close": 13.0, "volume": 26612.0}, {"date": "2026-06-02", "close": 12.83, "volume": 15588.0}, {"date": "2026-06-03", "close": 12.535, "volume": 21862.0}, {"date": "2026-06-04", "close": 12.6, "volume": 40974.0}, {"date": "2026-06-05", "close": 12.42, "volume": 19091.0}, {"date": "2026-06-08", "close": 12.4, "volume": 18240.0}, {"date": "2026-06-09", "close": 11.56, "volume": 39035.0}, {"date": "2026-06-10", "close": 11.7, "volume": 8577.0}, {"date": "2026-06-11", "close": 11.65, "volume": 3458.0}, {"date": "2026-06-12", "close": 11.19, "volume": 6382.0}, {"date": "2026-06-15", "close": 11.8, "volume": 21173.0}, {"date": "2026-06-16", "close": 11.8, "volume": 6786.0}, {"date": "2026-06-17", "close": 11.99, "volume": 4487.0}, {"date": "2026-06-18", "close": 11.85, "volume": 15327.0}, {"date": "2026-06-22", "close": 10.65, "volume": 76023.0}, {"date": "2026-06-23", "close": 11.07, "volume": 9828.0}, {"date": "2026-06-24", "close": 10.84, "volume": 14885.0}, {"date": "2026-06-25", "close": 10.27, "volume": 21573.0}, {"date": "2026-06-26", "close": 11.28, "volume": 28181.0}, {"date": "2026-06-29", "close": 11.25, "volume": 12256.0}, {"date": "2026-06-30", "close": 11.225, "volume": 10741.0}, {"date": "2026-07-01", "close": 10.7, "volume": 22007.0}, {"date": "2026-07-02", "close": 10.47, "volume": 9968.0}, {"date": "2026-07-06", "close": 10.165, "volume": 24901.0}, {"date": "2026-07-07", "close": 10.2, "volume": 12504.0}, {"date": "2026-07-08", "close": 10.78, "volume": 17355.0}, {"date": "2026-07-09", "close": 10.45, "volume": 21308.0}, {"date": "2026-07-10", "close": 10.1, "volume": 15381.0}, {"date": "2026-07-13", "close": 9.98, "volume": 4859.0}, {"date": "2026-07-14", "close": 10.15, "volume": 6459.0}, {"date": "2026-07-15", "close": 10.36, "volume": 8571.0}, {"date": "2026-07-16", "close": 10.26, "volume": 6775.0}, {"date": "2026-07-17", "close": 10.091, "volume": 9506.0}, {"date": "2026-07-20", "close": 10.04, "volume": 3059.0}, {"date": "2026-07-21", "close": 10.54, "volume": 5199.0}, {"date": "2026-07-22", "close": 10.28, "volume": 2685.0}, {"date": "2026-07-23", "close": 11.15, "volume": 32328.0}, {"date": "2026-07-24", "close": 11.0, "volume": 2358.0}], "refreshing": true}