{"ticker": "SPWH", "overview": {"cik": "1132105", "ticker": "SPWH", "name": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "sic": "5940", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001784540-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003514", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281135", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001784540-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-02", "title": "Employee share plan", "accession": "0001193125-26-253572", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0001193125-26-253546", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253505", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001657995-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001238534-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001993687-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001304391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001214422-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001382", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001734268-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001193125-26-154924", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "Proxy statement", "accession": "0001193125-26-154919", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001734268-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134702", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-134574", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001784540-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001734268-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193125-26-086811", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-000337", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-04", "title": "Quarterly report", "accession": "0001193125-25-308111", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPWH", "has_prices": true, "as_of": "2026-07-24", "last": 1.12, "prev_close": 1.145, "change": -0.02499999999999991, "change_pct": -0.0218340611353711, "session_volume": 366339.0, "vwap_5": 1.145680775272677, "vwap_20": 1.2319312460184566, "vwap_60": 1.3147970051982132, "vwap_250": 1.820471166786625, "high_52w": 2.45, "low_52w": 1.12, "avg_volume_20": 403502.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001784540-26-000006", "src": "INSIDERS", "ticker": "SPWH", "cik": "1132105", "company": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "company_raw": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "who": "Jung Jennifer Fall", "who_key": "Fall Jung Jennifer", "role": "CFO AND SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23872.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CFO files routine paperwork on SPWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784540/000178454026000006/0001784540-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "13DG-0001172661-26-003514", "src": "13DG", "ticker": "SPWH", "cik": "1132105", "company": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "company_raw": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "who": "Sportsman'S Warehouse Holdings, Inc.", "who_key": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC. moves to a 7.78% passive stake in SPWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1132105/0001172661-26-003514-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000315066-26-001382", "src": "13DG", "ticker": "SPWH", "cik": "1132105", "company": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "company_raw": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "FMR LLC raises a passive stake in SPWH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001382-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003514", "src": "13DG", "ticker": "SPWH", "cik": "1132105", "company": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "company_raw": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "who": "Sportsman'S Warehouse Holdings, Inc.", "who_key": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC. moves to a 7.78% passive stake in SPWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1132105/0001172661-26-003514-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000315066-26-001382", "src": "13DG", "ticker": "SPWH", "cik": "1132105", "company": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "company_raw": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "FMR LLC raises a passive stake in SPWH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001382-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}], "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": "Sportsman's Warehouse Holdings, Inc. - Common Stock", "new_value": "SPORTSMAN'S WAREHOUSE HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001132105", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001132105", "applied": 1, "detected_at": "2026-10-27T18:08:11.353396"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001784540-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003514", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281135", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001784540-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-02", "title": "Employee share plan", "accession": "0001193125-26-253572", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0001193125-26-253546", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253505", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001657995-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001238534-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001993687-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001304391-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001214422-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245199", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001382", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001734268-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001193125-26-154924", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "Proxy statement", "accession": "0001193125-26-154919", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001734268-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134702", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-134574", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001784540-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001734268-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193125-26-086811", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-000337", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-04", "title": "Quarterly report", "accession": "0001193125-25-308111", "price_sensitive": true}], "performance": {"ticker": "SPWH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.74, "volume": 469220.0}, {"date": "2021-07-28", "close": 17.63, "volume": 506100.0}, {"date": "2021-07-29", "close": 17.71, "volume": 424409.0}, {"date": "2021-07-30", "close": 17.67, "volume": 946396.0}, {"date": "2021-08-02", "close": 17.74, "volume": 572451.0}, {"date": "2021-08-03", "close": 17.84, "volume": 502369.0}, {"date": "2021-08-04", "close": 17.68, "volume": 509603.0}, {"date": "2021-08-05", "close": 17.79, "volume": 247060.0}, {"date": "2021-08-06", "close": 17.82, "volume": 253848.0}, {"date": "2021-08-09", "close": 17.78, "volume": 185156.0}, {"date": "2021-08-10", "close": 17.73, "volume": 222950.0}, {"date": "2021-08-11", "close": 17.71, "volume": 389594.0}, {"date": "2021-08-12", "close": 17.67, "volume": 377456.0}, {"date": "2021-08-13", "close": 17.66, "volume": 274708.0}, {"date": "2021-08-16", "close": 17.62, "volume": 575758.0}, {"date": "2021-08-17", "close": 17.57, "volume": 705914.0}, {"date": "2021-08-18", "close": 17.62, "volume": 470229.0}, {"date": "2021-08-19", "close": 17.6, "volume": 425557.0}, {"date": "2021-08-20", "close": 17.65, "volume": 336366.0}, {"date": "2021-08-23", "close": 17.65, "volume": 204388.0}, {"date": "2021-08-24", "close": 17.71, "volume": 521702.0}, {"date": "2021-08-25", "close": 17.71, "volume": 354187.0}, {"date": "2021-08-26", "close": 17.7, "volume": 292686.0}, {"date": "2021-08-27", "close": 17.79, "volume": 324244.0}, {"date": "2021-08-30", "close": 17.85, "volume": 405161.0}, {"date": "2021-08-31", "close": 17.74, "volume": 321545.0}, {"date": "2021-09-01", "close": 17.88, "volume": 631639.0}, {"date": "2021-09-02", "close": 17.79, "volume": 519780.0}, {"date": "2021-09-03", "close": 17.77, "volume": 799470.0}, {"date": "2021-09-07", "close": 17.73, "volume": 370190.0}, {"date": "2021-09-08", "close": 17.77, "volume": 582634.0}, {"date": "2021-09-09", "close": 17.69, "volume": 1352767.0}, {"date": "2021-09-10", "close": 17.68, "volume": 1432443.0}, {"date": "2021-09-13", "close": 17.65, "volume": 461480.0}, {"date": "2021-09-14", "close": 17.63, "volume": 496865.0}, {"date": "2021-09-15", "close": 17.65, "volume": 449317.0}, {"date": "2021-09-16", "close": 17.71, "volume": 383687.0}, {"date": "2021-09-17", "close": 17.65, "volume": 1668905.0}, {"date": "2021-09-20", "close": 17.6, "volume": 559771.0}, {"date": "2021-09-21", "close": 17.64, "volume": 246592.0}, {"date": "2021-09-22", "close": 17.67, "volume": 378072.0}, {"date": "2021-09-23", "close": 17.68, "volume": 137081.0}, {"date": "2021-09-24", "close": 17.8, "volume": 306707.0}, {"date": "2021-09-27", "close": 17.86, "volume": 364999.0}, {"date": "2021-09-28", "close": 17.61, "volume": 592781.0}, {"date": "2021-09-29", "close": 17.75, "volume": 132593.0}, {"date": "2021-09-30", "close": 17.6, "volume": 816079.0}, {"date": "2021-10-01", "close": 17.7, "volume": 755101.0}, {"date": "2021-10-04", "close": 17.65, "volume": 336881.0}, {"date": "2021-10-05", "close": 17.69, "volume": 218727.0}, {"date": "2021-10-06", "close": 17.61, "volume": 363661.0}, {"date": "2021-10-07", "close": 17.71, "volume": 944958.0}, {"date": "2021-10-08", "close": 17.74, "volume": 230170.0}, {"date": "2021-10-11", "close": 17.63, "volume": 250587.0}, {"date": "2021-10-12", "close": 17.67, "volume": 259182.0}, {"date": "2021-10-13", "close": 17.85, "volume": 318074.0}, {"date": "2021-10-14", "close": 17.9, "volume": 688342.0}, {"date": "2021-10-15", "close": 17.75, "volume": 448782.0}, {"date": "2021-10-18", "close": 17.87, "volume": 176512.0}, {"date": "2021-10-19", "close": 17.81, "volume": 462285.0}, {"date": "2021-10-20", "close": 17.76, "volume": 188569.0}, {"date": "2021-10-21", "close": 17.74, "volume": 272322.0}, {"date": "2021-10-22", "close": 17.66, "volume": 522739.0}, {"date": "2021-10-25", "close": 17.9, "volume": 438165.0}, {"date": "2021-10-26", "close": 17.78, "volume": 180702.0}, {"date": "2021-10-27", "close": 17.2, "volume": 2338356.0}, {"date": "2021-10-28", "close": 17.26, "volume": 1304523.0}, {"date": "2021-10-29", "close": 17.26, "volume": 646240.0}, {"date": "2021-11-01", "close": 17.22, "volume": 816884.0}, {"date": "2021-11-02", "close": 17.18, "volume": 512387.0}, {"date": "2021-11-03", "close": 17.31, "volume": 1056013.0}, {"date": "2021-11-04", "close": 17.28, "volume": 503275.0}, {"date": "2021-11-05", "close": 17.3, "volume": 474760.0}, {"date": "2021-11-08", "close": 17.29, "volume": 151103.0}, {"date": "2021-11-09", "close": 17.32, "volume": 499360.0}, {"date": "2021-11-10", "close": 17.31, "volume": 265868.0}, {"date": "2021-11-11", "close": 17.31, "volume": 166064.0}, {"date": "2021-11-12", "close": 17.41, "volume": 199482.0}, {"date": "2021-11-15", "close": 17.39, "volume": 253729.0}, {"date": "2021-11-16", "close": 17.53, "volume": 317422.0}, {"date": "2021-11-17", "close": 17.52, "volume": 252716.0}, {"date": "2021-11-18", "close": 17.68, "volume": 399876.0}, {"date": "2021-11-19", "close": 17.44, "volume": 417548.0}, {"date": "2021-11-22", "close": 17.39, "volume": 303446.0}, {"date": "2021-11-23", "close": 17.27, "volume": 349364.0}, {"date": "2021-11-24", "close": 17.26, "volume": 375029.0}, {"date": "2021-11-26", "close": 17.2, "volume": 389394.0}, {"date": "2021-11-29", "close": 17.14, "volume": 328812.0}, {"date": "2021-11-30", "close": 17.03, "volume": 651402.0}, {"date": "2021-12-01", "close": 16.83, "volume": 874527.0}, {"date": "2021-12-02", "close": 16.94, "volume": 1361464.0}, {"date": "2021-12-03", "close": 13.61, "volume": 8494005.0}, {"date": "2021-12-06", "close": 12.95, "volume": 3385400.0}, {"date": "2021-12-07", "close": 12.82, "volume": 2066903.0}, {"date": "2021-12-08", "close": 13.13, "volume": 2911462.0}, {"date": "2021-12-09", "close": 12.0, "volume": 3495072.0}, {"date": "2021-12-10", "close": 11.93, "volume": 2125086.0}, {"date": "2021-12-13", "close": 11.54, "volume": 1795708.0}, {"date": "2021-12-14", "close": 11.1, "volume": 1853370.0}, {"date": "2021-12-15", "close": 11.19, "volume": 2065898.0}, {"date": "2021-12-16", "close": 11.78, "volume": 2059278.0}, {"date": "2021-12-17", "close": 11.06, "volume": 1960919.0}, {"date": "2021-12-20", "close": 10.78, "volume": 1778762.0}, {"date": "2021-12-21", "close": 11.23, "volume": 1332321.0}, {"date": "2021-12-22", "close": 11.49, "volume": 1064828.0}, {"date": "2021-12-23", "close": 11.49, "volume": 907436.0}, {"date": "2021-12-27", "close": 11.52, "volume": 1138808.0}, {"date": "2021-12-28", "close": 11.37, "volume": 840006.0}, {"date": "2021-12-29", "close": 11.38, "volume": 1094666.0}, {"date": "2021-12-30", "close": 11.91, "volume": 1198770.0}, {"date": "2021-12-31", "close": 11.8, "volume": 679930.0}, {"date": "2022-01-03", "close": 11.9, "volume": 1718622.0}, {"date": "2022-01-04", "close": 11.58, "volume": 1488586.0}, {"date": "2022-01-05", "close": 11.68, "volume": 4309178.0}, {"date": "2022-01-06", "close": 11.9, "volume": 1844544.0}, {"date": "2022-01-07", "close": 12.02, "volume": 1703403.0}, {"date": "2022-01-10", "close": 11.45, "volume": 2078082.0}, {"date": "2022-01-11", "close": 11.3, "volume": 870588.0}, {"date": "2022-01-12", "close": 11.34, "volume": 947475.0}, {"date": "2022-01-13", "close": 11.08, "volume": 778946.0}, {"date": "2022-01-14", "close": 10.56, "volume": 1652577.0}, {"date": "2022-01-18", "close": 9.98, "volume": 2846846.0}, {"date": "2022-01-19", "close": 10.4, "volume": 1692583.0}, {"date": "2022-01-20", "close": 10.38, "volume": 2146455.0}, {"date": "2022-01-21", "close": 10.72, "volume": 1880416.0}, {"date": "2022-01-24", "close": 11.03, "volume": 2060901.0}, {"date": "2022-01-25", "close": 10.65, "volume": 1584157.0}, {"date": "2022-01-26", "close": 10.2, "volume": 1096201.0}, {"date": "2022-01-27", "close": 10.15, "volume": 893838.0}, {"date": "2022-01-28", "close": 10.64, "volume": 1186550.0}, {"date": "2022-01-31", "close": 10.96, "volume": 1419443.0}, {"date": "2022-02-01", "close": 11.02, "volume": 744014.0}, {"date": "2022-02-02", "close": 10.88, "volume": 1384895.0}, {"date": "2022-02-03", "close": 10.8, "volume": 1008079.0}, {"date": "2022-02-04", "close": 10.9, "volume": 1484951.0}, {"date": "2022-02-07", "close": 11.35, "volume": 1180528.0}, {"date": "2022-02-08", "close": 11.64, "volume": 1319949.0}, {"date": "2022-02-09", "close": 11.85, "volume": 833441.0}, {"date": "2022-02-10", "close": 11.69, "volume": 1841838.0}, {"date": "2022-02-11", "close": 11.68, "volume": 778836.0}, {"date": "2022-02-14", "close": 11.32, "volume": 776505.0}, {"date": "2022-02-15", "close": 11.63, "volume": 888214.0}, {"date": "2022-02-16", "close": 11.18, "volume": 717936.0}, {"date": "2022-02-17", "close": 11.11, "volume": 682440.0}, {"date": "2022-02-18", "close": 10.76, "volume": 705128.0}, {"date": "2022-02-22", "close": 10.36, "volume": 1004144.0}, {"date": "2022-02-23", "close": 10.37, "volume": 749121.0}, {"date": "2022-02-24", "close": 10.98, "volume": 939522.0}, {"date": "2022-02-25", "close": 11.06, "volume": 654501.0}, {"date": "2022-02-28", "close": 11.41, "volume": 968407.0}, {"date": "2022-03-01", "close": 11.44, "volume": 863238.0}, {"date": "2022-03-02", "close": 11.78, "volume": 996999.0}, {"date": "2022-03-03", "close": 11.7, "volume": 816049.0}, {"date": "2022-03-04", "close": 11.39, "volume": 953440.0}, {"date": "2022-03-07", "close": 10.96, "volume": 757966.0}, {"date": "2022-03-08", "close": 10.86, "volume": 1040206.0}, {"date": "2022-03-09", "close": 11.35, "volume": 756072.0}, {"date": "2022-03-10", "close": 11.23, "volume": 590070.0}, {"date": "2022-03-11", "close": 10.96, "volume": 468431.0}, {"date": "2022-03-14", "close": 11.07, "volume": 524907.0}, {"date": "2022-03-15", "close": 11.29, "volume": 576935.0}, {"date": "2022-03-16", "close": 11.76, "volume": 816200.0}, {"date": "2022-03-17", "close": 11.73, "volume": 511438.0}, {"date": "2022-03-18", "close": 11.5, "volume": 1334420.0}, {"date": "2022-03-21", "close": 11.09, "volume": 696218.0}, {"date": "2022-03-22", "close": 11.65, "volume": 548025.0}, {"date": "2022-03-23", "close": 11.26, "volume": 531352.0}, {"date": "2022-03-24", "close": 11.69, "volume": 1135159.0}, {"date": "2022-03-25", "close": 11.64, "volume": 726610.0}, {"date": "2022-03-28", "close": 11.57, "volume": 845108.0}, {"date": "2022-03-29", "close": 12.16, "volume": 1435179.0}, {"date": "2022-03-30", "close": 11.4, "volume": 1351247.0}, {"date": "2022-03-31", "close": 10.69, "volume": 1201880.0}, {"date": "2022-04-01", "close": 10.84, "volume": 690361.0}, {"date": "2022-04-04", "close": 10.89, "volume": 694561.0}, {"date": "2022-04-05", "close": 10.9, "volume": 598982.0}, {"date": "2022-04-06", "close": 10.7, "volume": 715498.0}, {"date": "2022-04-07", "close": 10.77, "volume": 576858.0}, {"date": "2022-04-08", "close": 10.93, "volume": 752486.0}, {"date": "2022-04-11", "close": 10.86, "volume": 860186.0}, {"date": "2022-04-12", "close": 10.77, "volume": 629728.0}, {"date": "2022-04-13", "close": 10.77, "volume": 376122.0}, {"date": "2022-04-14", "close": 10.69, "volume": 441812.0}, {"date": "2022-04-18", "close": 10.32, "volume": 599182.0}, {"date": "2022-04-19", "close": 10.86, "volume": 645283.0}, {"date": "2022-04-20", "close": 11.0, "volume": 582685.0}, {"date": "2022-04-21", "close": 10.82, "volume": 589928.0}, {"date": "2022-04-22", "close": 10.44, "volume": 785394.0}, {"date": "2022-04-25", "close": 10.66, "volume": 683464.0}, {"date": "2022-04-26", "close": 10.07, "volume": 775616.0}, {"date": "2022-04-27", "close": 9.94, "volume": 869259.0}, {"date": "2022-04-28", "close": 10.05, "volume": 953887.0}, {"date": "2022-04-29", "close": 9.61, "volume": 643102.0}, {"date": "2022-05-02", "close": 9.95, "volume": 518891.0}, {"date": "2022-05-03", "close": 10.11, "volume": 902385.0}, {"date": "2022-05-04", "close": 10.14, "volume": 416269.0}, {"date": "2022-05-05", "close": 10.11, "volume": 522512.0}, {"date": "2022-05-06", "close": 9.62, "volume": 547541.0}, {"date": "2022-05-09", "close": 9.34, "volume": 523860.0}, {"date": "2022-05-10", "close": 9.1, "volume": 526803.0}, {"date": "2022-05-11", "close": 9.1, "volume": 487993.0}, {"date": "2022-05-12", "close": 9.08, "volume": 869883.0}, {"date": "2022-05-13", "close": 9.32, "volume": 469690.0}, {"date": "2022-05-16", "close": 9.3, "volume": 531202.0}, {"date": "2022-05-17", "close": 9.86, "volume": 850415.0}, {"date": "2022-05-18", "close": 9.2, "volume": 956183.0}, {"date": "2022-05-19", "close": 9.0, "volume": 651558.0}, {"date": "2022-05-20", "close": 9.34, "volume": 973451.0}, {"date": "2022-05-23", "close": 9.3, "volume": 497886.0}, {"date": "2022-05-24", "close": 8.76, "volume": 815037.0}, {"date": "2022-05-25", "close": 9.33, "volume": 984457.0}, {"date": "2022-05-26", "close": 9.77, "volume": 682952.0}, {"date": "2022-05-27", "close": 9.59, "volume": 745985.0}, {"date": "2022-05-31", "close": 9.46, "volume": 1195935.0}, {"date": "2022-06-01", "close": 8.76, "volume": 2071254.0}, {"date": "2022-06-02", "close": 9.22, "volume": 1531853.0}, {"date": "2022-06-03", "close": 8.82, "volume": 904987.0}, {"date": "2022-06-06", "close": 9.19, "volume": 896565.0}, {"date": "2022-06-07", "close": 9.26, "volume": 937908.0}, {"date": "2022-06-08", "close": 9.22, "volume": 1045854.0}, {"date": "2022-06-09", "close": 9.44, "volume": 772097.0}, {"date": "2022-06-10", "close": 9.44, "volume": 972331.0}, {"date": "2022-06-13", "close": 9.29, "volume": 1213998.0}, {"date": "2022-06-14", "close": 9.39, "volume": 760502.0}, {"date": "2022-06-15", "close": 9.73, "volume": 1050442.0}, {"date": "2022-06-16", "close": 9.39, "volume": 906661.0}, {"date": "2022-06-17", "close": 9.73, "volume": 1440571.0}, {"date": "2022-06-21", "close": 9.8, "volume": 1100678.0}, {"date": "2022-06-22", "close": 10.01, "volume": 1055962.0}, {"date": "2022-06-23", "close": 10.26, "volume": 1155371.0}, {"date": "2022-06-24", "close": 10.56, "volume": 2008045.0}, {"date": "2022-06-27", "close": 10.32, "volume": 863822.0}, {"date": "2022-06-28", "close": 10.01, "volume": 593665.0}, {"date": "2022-06-29", "close": 9.19, "volume": 639467.0}, {"date": "2022-06-30", "close": 9.59, "volume": 829942.0}, {"date": "2022-07-01", "close": 10.04, "volume": 723356.0}, {"date": "2022-07-05", "close": 10.12, "volume": 688114.0}, {"date": "2022-07-06", "close": 9.86, "volume": 582003.0}, {"date": "2022-07-07", "close": 9.93, "volume": 398878.0}, {"date": "2022-07-08", "close": 10.03, "volume": 415435.0}, {"date": "2022-07-11", "close": 10.0, "volume": 432911.0}, {"date": "2022-07-12", "close": 10.03, "volume": 489379.0}, {"date": "2022-07-13", "close": 9.94, "volume": 485654.0}, {"date": "2022-07-14", "close": 9.86, "volume": 507958.0}, {"date": "2022-07-15", "close": 9.85, "volume": 638593.0}, {"date": "2022-07-18", "close": 9.91, "volume": 498793.0}, {"date": "2022-07-19", "close": 10.23, "volume": 752328.0}, {"date": "2022-07-20", "close": 10.24, "volume": 373804.0}, {"date": "2022-07-21", "close": 10.2, "volume": 219705.0}, {"date": "2022-07-22", "close": 10.1, "volume": 424538.0}, {"date": "2022-07-25", "close": 9.87, "volume": 522523.0}, {"date": "2022-07-26", "close": 9.38, "volume": 381648.0}, {"date": "2022-07-27", "close": 9.69, "volume": 370057.0}, {"date": "2022-07-28", "close": 9.93, "volume": 432173.0}, {"date": "2022-07-29", "close": 9.86, "volume": 324600.0}, {"date": "2022-08-01", "close": 9.99, "volume": 431955.0}, {"date": "2022-08-02", "close": 9.9, "volume": 248771.0}, {"date": "2022-08-03", "close": 10.09, "volume": 386498.0}, {"date": "2022-08-04", "close": 9.82, "volume": 247667.0}, {"date": "2022-08-05", "close": 9.68, "volume": 273684.0}, {"date": "2022-08-08", "close": 10.18, "volume": 428608.0}, {"date": "2022-08-09", "close": 9.68, "volume": 303638.0}, {"date": "2022-08-10", "close": 10.06, "volume": 325522.0}, {"date": "2022-08-11", "close": 10.29, "volume": 393750.0}, {"date": "2022-08-12", "close": 10.23, "volume": 447462.0}, {"date": "2022-08-15", "close": 10.33, "volume": 286294.0}, {"date": "2022-08-16", "close": 10.82, "volume": 554800.0}, {"date": "2022-08-17", "close": 10.38, "volume": 345883.0}, {"date": "2022-08-18", "close": 10.36, "volume": 301656.0}, {"date": "2022-08-19", "close": 10.06, "volume": 497604.0}, {"date": "2022-08-22", "close": 9.76, "volume": 482750.0}, {"date": "2022-08-23", "close": 9.83, "volume": 270620.0}, {"date": "2022-08-24", "close": 9.68, "volume": 278319.0}, {"date": "2022-08-25", "close": 9.67, "volume": 280514.0}, {"date": "2022-08-26", "close": 9.07, "volume": 392389.0}, {"date": "2022-08-29", "close": 9.1, "volume": 587226.0}, {"date": "2022-08-30", "close": 8.82, "volume": 459174.0}, {"date": "2022-08-31", "close": 7.96, "volume": 1283275.0}, {"date": "2022-09-01", "close": 7.91, "volume": 1351196.0}, {"date": "2022-09-02", "close": 8.72, "volume": 1599258.0}, {"date": "2022-09-06", "close": 9.01, "volume": 875199.0}, {"date": "2022-09-07", "close": 9.06, "volume": 751755.0}, {"date": "2022-09-08", "close": 8.76, "volume": 443418.0}, {"date": "2022-09-09", "close": 9.25, "volume": 732562.0}, {"date": "2022-09-12", "close": 9.22, "volume": 485787.0}, {"date": "2022-09-13", "close": 8.61, "volume": 658485.0}, {"date": "2022-09-14", "close": 8.81, "volume": 559710.0}, {"date": "2022-09-15", "close": 8.71, "volume": 701039.0}, {"date": "2022-09-16", "close": 8.45, "volume": 1170856.0}, {"date": "2022-09-19", "close": 8.83, "volume": 502686.0}, {"date": "2022-09-20", "close": 8.25, "volume": 595843.0}, {"date": "2022-09-21", "close": 8.26, "volume": 505886.0}, {"date": "2022-09-22", "close": 8.2, "volume": 363470.0}, {"date": "2022-09-23", "close": 8.43, "volume": 642105.0}, {"date": "2022-09-26", "close": 8.75, "volume": 576112.0}, {"date": "2022-09-27", "close": 8.56, "volume": 418948.0}, {"date": "2022-09-28", "close": 8.94, "volume": 430643.0}, {"date": "2022-09-29", "close": 8.54, "volume": 478912.0}, {"date": "2022-09-30", "close": 8.3, "volume": 571916.0}, {"date": "2022-10-03", "close": 8.6, "volume": 485677.0}, {"date": "2022-10-04", "close": 8.97, "volume": 472415.0}, {"date": "2022-10-05", "close": 8.88, "volume": 268306.0}, {"date": "2022-10-06", "close": 8.92, "volume": 334340.0}, {"date": "2022-10-07", "close": 8.69, "volume": 250653.0}, {"date": "2022-10-10", "close": 8.45, "volume": 364491.0}, {"date": "2022-10-11", "close": 8.75, "volume": 298946.0}, {"date": "2022-10-12", "close": 8.48, "volume": 302361.0}, {"date": "2022-10-13", "close": 8.38, "volume": 398918.0}, {"date": "2022-10-14", "close": 8.2, "volume": 401205.0}, {"date": "2022-10-17", "close": 8.57, "volume": 342197.0}, {"date": "2022-10-18", "close": 8.57, "volume": 323514.0}, {"date": "2022-10-19", "close": 8.26, "volume": 363063.0}, {"date": "2022-10-20", "close": 8.15, "volume": 226767.0}, {"date": "2022-10-21", "close": 8.3, "volume": 332269.0}, {"date": "2022-10-24", "close": 8.45, "volume": 478217.0}, {"date": "2022-10-25", "close": 8.84, "volume": 481654.0}, {"date": "2022-10-26", "close": 8.65, "volume": 332048.0}, {"date": "2022-10-27", "close": 8.61, "volume": 296829.0}, {"date": "2022-10-28", "close": 8.96, "volume": 342565.0}, {"date": "2022-10-31", "close": 8.98, "volume": 312022.0}, {"date": "2022-11-01", "close": 9.18, "volume": 360163.0}, {"date": "2022-11-02", "close": 8.8, "volume": 473204.0}, {"date": "2022-11-03", "close": 8.65, "volume": 604215.0}, {"date": "2022-11-04", "close": 9.11, "volume": 293005.0}, {"date": "2022-11-07", "close": 9.22, "volume": 367727.0}, {"date": "2022-11-08", "close": 9.12, "volume": 295449.0}, {"date": "2022-11-09", "close": 8.92, "volume": 400507.0}, {"date": "2022-11-10", "close": 9.44, "volume": 357556.0}, {"date": "2022-11-11", "close": 9.64, "volume": 358039.0}, {"date": "2022-11-14", "close": 9.69, "volume": 292764.0}, {"date": "2022-11-15", "close": 9.96, "volume": 438344.0}, {"date": "2022-11-16", "close": 9.42, "volume": 374420.0}, {"date": "2022-11-17", "close": 9.9, "volume": 371451.0}, {"date": "2022-11-18", "close": 9.8, "volume": 366671.0}, {"date": "2022-11-21", "close": 9.42, "volume": 405907.0}, {"date": "2022-11-22", "close": 9.84, "volume": 344093.0}, {"date": "2022-11-23", "close": 9.91, "volume": 245084.0}, {"date": "2022-11-25", "close": 9.81, "volume": 171456.0}, {"date": "2022-11-28", "close": 10.03, "volume": 280608.0}, {"date": "2022-11-29", "close": 9.82, "volume": 413849.0}, {"date": "2022-11-30", "close": 9.82, "volume": 738909.0}, {"date": "2022-12-01", "close": 9.64, "volume": 345322.0}, {"date": "2022-12-02", "close": 9.77, "volume": 349498.0}, {"date": "2022-12-05", "close": 9.78, "volume": 411005.0}, {"date": "2022-12-06", "close": 10.05, "volume": 753618.0}, {"date": "2022-12-07", "close": 10.31, "volume": 879074.0}, {"date": "2022-12-08", "close": 10.15, "volume": 1259942.0}, {"date": "2022-12-09", "close": 9.94, "volume": 663900.0}, {"date": "2022-12-12", "close": 9.62, "volume": 501649.0}, {"date": "2022-12-13", "close": 9.57, "volume": 533433.0}, {"date": "2022-12-14", "close": 9.68, "volume": 527025.0}, {"date": "2022-12-15", "close": 9.32, "volume": 620772.0}, {"date": "2022-12-16", "close": 9.33, "volume": 1666645.0}, {"date": "2022-12-19", "close": 9.02, "volume": 465783.0}, {"date": "2022-12-20", "close": 8.89, "volume": 720431.0}, {"date": "2022-12-21", "close": 9.02, "volume": 616749.0}, {"date": "2022-12-22", "close": 8.92, "volume": 427765.0}, {"date": "2022-12-23", "close": 9.13, "volume": 240082.0}, {"date": "2022-12-27", "close": 9.11, "volume": 156117.0}, {"date": "2022-12-28", "close": 9.09, "volume": 314679.0}, {"date": "2022-12-29", "close": 9.09, "volume": 633344.0}, {"date": "2022-12-30", "close": 9.41, "volume": 432539.0}, {"date": "2023-01-03", "close": 9.26, "volume": 321886.0}, {"date": "2023-01-04", "close": 9.75, "volume": 320980.0}, {"date": "2023-01-05", "close": 9.95, "volume": 395193.0}, {"date": "2023-01-06", "close": 10.16, "volume": 483013.0}, {"date": "2023-01-09", "close": 10.01, "volume": 334076.0}, {"date": "2023-01-10", "close": 10.09, "volume": 252242.0}, {"date": "2023-01-11", "close": 10.08, "volume": 400924.0}, {"date": "2023-01-12", "close": 10.07, "volume": 393671.0}, {"date": "2023-01-13", "close": 10.09, "volume": 353157.0}, {"date": "2023-01-17", "close": 9.58, "volume": 325702.0}, {"date": "2023-01-18", "close": 9.21, "volume": 523227.0}, {"date": "2023-01-19", "close": 9.18, "volume": 266270.0}, {"date": "2023-01-20", "close": 9.45, "volume": 361430.0}, {"date": "2023-01-23", "close": 9.32, "volume": 323935.0}, {"date": "2023-01-24", "close": 9.22, "volume": 278671.0}, {"date": "2023-01-25", "close": 9.22, "volume": 312573.0}, {"date": "2023-01-26", "close": 9.23, "volume": 202780.0}, {"date": "2023-01-27", "close": 9.38, "volume": 398984.0}, {"date": "2023-01-30", "close": 9.06, "volume": 373337.0}, {"date": "2023-01-31", "close": 9.43, "volume": 498198.0}, {"date": "2023-02-01", "close": 9.71, "volume": 478665.0}, {"date": "2023-02-02", "close": 9.86, "volume": 263795.0}, {"date": "2023-02-03", "close": 9.98, "volume": 263856.0}, {"date": "2023-02-06", "close": 9.71, "volume": 227808.0}, {"date": "2023-02-07", "close": 9.64, "volume": 262576.0}, {"date": "2023-02-08", "close": 9.6, "volume": 219191.0}, {"date": "2023-02-09", "close": 9.4, "volume": 227919.0}, {"date": "2023-02-10", "close": 9.38, "volume": 165790.0}, {"date": "2023-02-13", "close": 9.56, "volume": 232318.0}, {"date": "2023-02-14", "close": 9.51, "volume": 153138.0}, {"date": "2023-02-15", "close": 9.91, "volume": 272361.0}, {"date": "2023-02-16", "close": 9.79, "volume": 301003.0}, {"date": "2023-02-17", "close": 9.89, "volume": 412773.0}, {"date": "2023-02-21", "close": 8.98, "volume": 506200.0}, {"date": "2023-02-22", "close": 9.23, "volume": 315275.0}, {"date": "2023-02-23", "close": 9.28, "volume": 226459.0}, {"date": "2023-02-24", "close": 9.2, "volume": 266423.0}, {"date": "2023-02-27", "close": 9.13, "volume": 167367.0}, {"date": "2023-02-28", "close": 8.99, "volume": 307921.0}, {"date": "2023-03-01", "close": 8.92, "volume": 329939.0}, {"date": "2023-03-02", "close": 9.0, "volume": 252132.0}, {"date": "2023-03-03", "close": 8.98, "volume": 260105.0}, {"date": "2023-03-06", "close": 8.62, "volume": 616355.0}, {"date": "2023-03-07", "close": 9.06, "volume": 357916.0}, {"date": "2023-03-08", "close": 9.1, "volume": 318271.0}, {"date": "2023-03-09", "close": 9.08, "volume": 404821.0}, {"date": "2023-03-10", "close": 8.75, "volume": 288783.0}, {"date": "2023-03-13", "close": 8.26, "volume": 433530.0}, {"date": "2023-03-14", "close": 8.3, "volume": 483027.0}, {"date": "2023-03-15", "close": 8.17, "volume": 572490.0}, {"date": "2023-03-16", "close": 8.39, "volume": 374147.0}, {"date": "2023-03-17", "close": 8.08, "volume": 724999.0}, {"date": "2023-03-20", "close": 7.88, "volume": 479733.0}, {"date": "2023-03-21", "close": 8.05, "volume": 357739.0}, {"date": "2023-03-22", "close": 7.88, "volume": 299139.0}, {"date": "2023-03-23", "close": 7.85, "volume": 351706.0}, {"date": "2023-03-24", "close": 8.01, "volume": 270181.0}, {"date": "2023-03-27", "close": 7.96, "volume": 300976.0}, {"date": "2023-03-28", "close": 7.99, "volume": 285405.0}, {"date": "2023-03-29", "close": 8.08, "volume": 409659.0}, {"date": "2023-03-30", "close": 8.29, "volume": 318037.0}, {"date": "2023-03-31", "close": 8.48, "volume": 425906.0}, {"date": "2023-04-03", "close": 8.47, "volume": 334482.0}, {"date": "2023-04-04", "close": 8.28, "volume": 292550.0}, {"date": "2023-04-05", "close": 8.02, "volume": 360121.0}, {"date": "2023-04-06", "close": 8.09, "volume": 343434.0}, {"date": "2023-04-10", "close": 8.4, "volume": 299180.0}, {"date": "2023-04-11", "close": 8.74, "volume": 375800.0}, {"date": "2023-04-12", "close": 8.31, "volume": 1369460.0}, {"date": "2023-04-13", "close": 7.21, "volume": 5631983.0}, {"date": "2023-04-14", "close": 7.18, "volume": 1362644.0}, {"date": "2023-04-17", "close": 6.58, "volume": 1649304.0}, {"date": "2023-04-18", "close": 6.42, "volume": 961079.0}, {"date": "2023-04-19", "close": 6.16, "volume": 965815.0}, {"date": "2023-04-20", "close": 6.04, "volume": 906563.0}, {"date": "2023-04-21", "close": 6.14, "volume": 541094.0}, {"date": "2023-04-24", "close": 6.2, "volume": 458153.0}, {"date": "2023-04-25", "close": 6.03, "volume": 582038.0}, {"date": "2023-04-26", "close": 6.16, "volume": 552627.0}, {"date": "2023-04-27", "close": 6.15, "volume": 529058.0}, {"date": "2023-04-28", "close": 6.22, "volume": 496933.0}, {"date": "2023-05-01", "close": 6.2, "volume": 1005880.0}, {"date": "2023-05-02", "close": 6.1, "volume": 588388.0}, {"date": "2023-05-03", "close": 6.12, "volume": 401625.0}, {"date": "2023-05-04", "close": 6.1, "volume": 385899.0}, {"date": "2023-05-05", "close": 6.22, "volume": 330464.0}, {"date": "2023-05-08", "close": 6.22, "volume": 379511.0}, {"date": "2023-05-09", "close": 6.27, "volume": 385516.0}, {"date": "2023-05-10", "close": 6.37, "volume": 500742.0}, {"date": "2023-05-11", "close": 6.33, "volume": 293242.0}, {"date": "2023-05-12", "close": 6.31, "volume": 267818.0}, {"date": "2023-05-15", "close": 6.28, "volume": 500886.0}, {"date": "2023-05-16", "close": 6.08, "volume": 447662.0}, {"date": "2023-05-17", "close": 6.19, "volume": 496930.0}, {"date": "2023-05-18", "close": 6.14, "volume": 384171.0}, {"date": "2023-05-19", "close": 5.97, "volume": 970901.0}, {"date": "2023-05-22", "close": 5.93, "volume": 526965.0}, {"date": "2023-05-23", "close": 6.09, "volume": 509748.0}, {"date": "2023-05-24", "close": 5.99, "volume": 498588.0}, {"date": "2023-05-25", "close": 5.59, "volume": 643580.0}, {"date": "2023-05-26", "close": 5.54, "volume": 989758.0}, {"date": "2023-05-30", "close": 5.49, "volume": 1444222.0}, {"date": "2023-05-31", "close": 4.53, "volume": 3950451.0}, {"date": "2023-06-01", "close": 4.71, "volume": 1909563.0}, {"date": "2023-06-02", "close": 4.79, "volume": 1303738.0}, {"date": "2023-06-05", "close": 4.63, "volume": 1152046.0}, {"date": "2023-06-06", "close": 4.94, "volume": 1062892.0}, {"date": "2023-06-07", "close": 5.28, "volume": 813873.0}, {"date": "2023-06-08", "close": 5.12, "volume": 602194.0}, {"date": "2023-06-09", "close": 4.98, "volume": 652684.0}, {"date": "2023-06-12", "close": 4.91, "volume": 547775.0}, {"date": "2023-06-13", "close": 5.01, "volume": 437535.0}, {"date": "2023-06-14", "close": 4.91, "volume": 476647.0}, {"date": "2023-06-15", "close": 4.99, "volume": 597273.0}, {"date": "2023-06-16", "close": 4.83, "volume": 1422000.0}, {"date": "2023-06-20", "close": 4.8, "volume": 601140.0}, {"date": "2023-06-21", "close": 4.9, "volume": 378944.0}, {"date": "2023-06-22", "close": 5.02, "volume": 627062.0}, {"date": "2023-06-23", "close": 5.11, "volume": 907611.0}, {"date": "2023-06-26", "close": 5.28, "volume": 684422.0}, {"date": "2023-06-27", "close": 5.39, "volume": 270537.0}, {"date": "2023-06-28", "close": 5.56, "volume": 721176.0}, {"date": "2023-06-29", "close": 5.58, "volume": 495581.0}, {"date": "2023-06-30", "close": 5.7, "volume": 586062.0}, {"date": "2023-07-03", "close": 5.72, "volume": 278606.0}, {"date": "2023-07-05", "close": 5.76, "volume": 731172.0}, {"date": "2023-07-06", "close": 5.76, "volume": 568478.0}, {"date": "2023-07-07", "close": 5.92, "volume": 938478.0}, {"date": "2023-07-10", "close": 5.89, "volume": 507151.0}, {"date": "2023-07-11", "close": 5.89, "volume": 460077.0}, {"date": "2023-07-12", "close": 6.06, "volume": 782100.0}, {"date": "2023-07-13", "close": 6.01, "volume": 488707.0}, {"date": "2023-07-14", "close": 5.88, "volume": 642454.0}, {"date": "2023-07-17", "close": 5.85, "volume": 647059.0}, {"date": "2023-07-18", "close": 5.84, "volume": 539633.0}, {"date": "2023-07-19", "close": 5.86, "volume": 548595.0}, {"date": "2023-07-20", "close": 5.8, "volume": 253208.0}, {"date": "2023-07-21", "close": 5.46, "volume": 435774.0}, {"date": "2023-07-24", "close": 5.79, "volume": 312100.0}, {"date": "2023-07-25", "close": 5.86, "volume": 272550.0}, {"date": "2023-07-26", "close": 5.96, "volume": 228543.0}, {"date": "2023-07-27", "close": 6.04, "volume": 301320.0}, {"date": "2023-07-28", "close": 6.09, "volume": 287972.0}, {"date": "2023-07-31", "close": 6.3, "volume": 307305.0}, {"date": "2023-08-01", "close": 6.19, "volume": 409544.0}, {"date": "2023-08-02", "close": 6.03, "volume": 259314.0}, {"date": "2023-08-03", "close": 6.08, "volume": 137652.0}, {"date": "2023-08-04", "close": 6.07, "volume": 171456.0}, {"date": "2023-08-07", "close": 6.09, "volume": 180924.0}, {"date": "2023-08-08", "close": 6.09, "volume": 203181.0}, {"date": "2023-08-09", "close": 6.13, "volume": 207004.0}, {"date": "2023-08-10", "close": 6.1, "volume": 299350.0}, {"date": "2023-08-11", "close": 6.14, "volume": 180087.0}, {"date": "2023-08-14", "close": 6.04, "volume": 214060.0}, {"date": "2023-08-15", "close": 5.99, "volume": 283452.0}, {"date": "2023-08-16", "close": 6.0, "volume": 198413.0}, {"date": "2023-08-17", "close": 6.3, "volume": 545140.0}, {"date": "2023-08-18", "close": 6.26, "volume": 276134.0}, {"date": "2023-08-21", "close": 6.15, "volume": 182679.0}, {"date": "2023-08-22", "close": 5.58, "volume": 683995.0}, {"date": "2023-08-23", "close": 5.42, "volume": 827574.0}, {"date": "2023-08-24", "close": 5.095, "volume": 502723.0}, {"date": "2023-08-25", "close": 4.93, "volume": 1256956.0}, {"date": "2023-08-28", "close": 4.79, "volume": 874166.0}, {"date": "2023-08-29", "close": 4.81, "volume": 533034.0}, {"date": "2023-08-30", "close": 4.9, "volume": 493542.0}, {"date": "2023-08-31", "close": 4.81, "volume": 647665.0}, {"date": "2023-09-01", "close": 4.69, "volume": 667558.0}, {"date": "2023-09-05", "close": 4.45, "volume": 604017.0}, {"date": "2023-09-06", "close": 4.5, "volume": 1128357.0}, {"date": "2023-09-07", "close": 3.33, "volume": 4866587.0}, {"date": "2023-09-08", "close": 3.35, "volume": 1701903.0}, {"date": "2023-09-11", "close": 3.33, "volume": 1252080.0}, {"date": "2023-09-12", "close": 3.46, "volume": 920115.0}, {"date": "2023-09-13", "close": 3.63, "volume": 922986.0}, {"date": "2023-09-14", "close": 3.71, "volume": 751912.0}, {"date": "2023-09-15", "close": 3.61, "volume": 1922251.0}, {"date": "2023-09-18", "close": 3.6, "volume": 461556.0}, {"date": "2023-09-19", "close": 3.84, "volume": 809297.0}, {"date": "2023-09-20", "close": 3.65, "volume": 405679.0}, {"date": "2023-09-21", "close": 3.62, "volume": 516676.0}, {"date": "2023-09-22", "close": 3.53, "volume": 638488.0}, {"date": "2023-09-25", "close": 3.52, "volume": 769646.0}, {"date": "2023-09-26", "close": 3.73, "volume": 1442645.0}, {"date": "2023-09-27", "close": 3.74, "volume": 581175.0}, {"date": "2023-09-28", "close": 4.11, "volume": 1460998.0}, {"date": "2023-09-29", "close": 4.49, "volume": 1952050.0}, {"date": "2023-10-02", "close": 4.16, "volume": 773023.0}, {"date": "2023-10-03", "close": 4.25, "volume": 606030.0}, {"date": "2023-10-04", "close": 4.29, "volume": 377853.0}, {"date": "2023-10-05", "close": 4.31, "volume": 420403.0}, {"date": "2023-10-06", "close": 4.08, "volume": 571778.0}, {"date": "2023-10-09", "close": 4.1, "volume": 825800.0}, {"date": "2023-10-10", "close": 4.555, "volume": 473616.0}, {"date": "2023-10-11", "close": 4.67, "volume": 526884.0}, {"date": "2023-10-12", "close": 4.57, "volume": 389280.0}, {"date": "2023-10-13", "close": 4.93, "volume": 950639.0}, {"date": "2023-10-16", "close": 5.035, "volume": 796645.0}, {"date": "2023-10-17", "close": 5.47, "volume": 988759.0}, {"date": "2023-10-18", "close": 5.36, "volume": 705907.0}, {"date": "2023-10-19", "close": 5.31, "volume": 602197.0}, {"date": "2023-10-20", "close": 5.17, "volume": 685169.0}, {"date": "2023-10-23", "close": 4.66, "volume": 578185.0}, {"date": "2023-10-24", "close": 4.85, "volume": 306271.0}, {"date": "2023-10-25", "close": 4.94, "volume": 373695.0}, {"date": "2023-10-26", "close": 5.34, "volume": 1095780.0}, {"date": "2023-10-27", "close": 5.03, "volume": 581009.0}, {"date": "2023-10-30", "close": 5.01, "volume": 314904.0}, {"date": "2023-10-31", "close": 5.09, "volume": 294826.0}, {"date": "2023-11-01", "close": 5.15, "volume": 578327.0}, {"date": "2023-11-02", "close": 5.14, "volume": 514172.0}, {"date": "2023-11-03", "close": 5.18, "volume": 664003.0}, {"date": "2023-11-06", "close": 5.01, "volume": 316646.0}, {"date": "2023-11-07", "close": 5.06, "volume": 282317.0}, {"date": "2023-11-08", "close": 5.0, "volume": 269520.0}, {"date": "2023-11-09", "close": 4.4, "volume": 504433.0}, {"date": "2023-11-10", "close": 4.58, "volume": 247316.0}, {"date": "2023-11-13", "close": 4.68, "volume": 261542.0}, {"date": "2023-11-14", "close": 5.05, "volume": 780899.0}, {"date": "2023-11-15", "close": 4.98, "volume": 496488.0}, {"date": "2023-11-16", "close": 4.78, "volume": 447917.0}, {"date": "2023-11-17", "close": 4.87, "volume": 421376.0}, {"date": "2023-11-20", "close": 4.97, "volume": 506837.0}, {"date": "2023-11-21", "close": 4.99, "volume": 565687.0}, {"date": "2023-11-22", "close": 4.97, "volume": 458816.0}, {"date": "2023-11-24", "close": 5.25, "volume": 253773.0}, {"date": "2023-11-27", "close": 5.11, "volume": 463613.0}, {"date": "2023-11-28", "close": 5.04, "volume": 348469.0}, {"date": "2023-11-29", "close": 4.97, "volume": 341119.0}, {"date": "2023-11-30", "close": 4.83, "volume": 690125.0}, {"date": "2023-12-01", "close": 5.1, "volume": 861274.0}, {"date": "2023-12-04", "close": 5.28, "volume": 540527.0}, {"date": "2023-12-05", "close": 5.07, "volume": 385615.0}, {"date": "2023-12-06", "close": 5.32, "volume": 1025425.0}, {"date": "2023-12-07", "close": 4.17, "volume": 3414132.0}, {"date": "2023-12-08", "close": 4.16, "volume": 1418459.0}, {"date": "2023-12-11", "close": 4.26, "volume": 832370.0}, {"date": "2023-12-12", "close": 4.2, "volume": 539571.0}, {"date": "2023-12-13", "close": 4.37, "volume": 959071.0}, {"date": "2023-12-14", "close": 4.38, "volume": 728706.0}, {"date": "2023-12-15", "close": 4.18, "volume": 909273.0}, {"date": "2023-12-18", "close": 4.21, "volume": 590495.0}, {"date": "2023-12-19", "close": 4.46, "volume": 533335.0}, {"date": "2023-12-20", "close": 4.37, "volume": 442249.0}, {"date": "2023-12-21", "close": 4.37, "volume": 331865.0}, {"date": "2023-12-22", "close": 4.33, "volume": 453107.0}, {"date": "2023-12-26", "close": 4.32, "volume": 541711.0}, {"date": "2023-12-27", "close": 4.44, "volume": 574015.0}, {"date": "2023-12-28", "close": 4.37, "volume": 418260.0}, {"date": "2023-12-29", "close": 4.26, "volume": 712873.0}, {"date": "2024-01-02", "close": 4.46, "volume": 575067.0}, {"date": "2024-01-03", "close": 4.44, "volume": 715910.0}, {"date": "2024-01-04", "close": 4.44, "volume": 398070.0}, {"date": "2024-01-05", "close": 4.48, "volume": 775075.0}, {"date": "2024-01-08", "close": 4.5, "volume": 303319.0}, {"date": "2024-01-09", "close": 4.29, "volume": 293371.0}, {"date": "2024-01-10", "close": 4.26, "volume": 339109.0}, {"date": "2024-01-11", "close": 4.24, "volume": 253714.0}, {"date": "2024-01-12", "close": 4.21, "volume": 240184.0}, {"date": "2024-01-16", "close": 4.21, "volume": 275065.0}, {"date": "2024-01-17", "close": 4.04, "volume": 366580.0}, {"date": "2024-01-18", "close": 3.83, "volume": 498155.0}, {"date": "2024-01-19", "close": 3.83, "volume": 342470.0}, {"date": "2024-01-22", "close": 4.08, "volume": 245474.0}, {"date": "2024-01-23", "close": 4.17, "volume": 201866.0}, {"date": "2024-01-24", "close": 4.17, "volume": 270914.0}, {"date": "2024-01-25", "close": 4.22, "volume": 171214.0}, {"date": "2024-01-26", "close": 4.07, "volume": 154252.0}, {"date": "2024-01-29", "close": 4.09, "volume": 196298.0}, {"date": "2024-01-30", "close": 4.05, "volume": 156169.0}, {"date": "2024-01-31", "close": 3.85, "volume": 250627.0}, {"date": "2024-02-01", "close": 3.67, "volume": 398239.0}, {"date": "2024-02-02", "close": 3.7, "volume": 363852.0}, {"date": "2024-02-05", "close": 3.61, "volume": 483048.0}, {"date": "2024-02-06", "close": 3.68, "volume": 237486.0}, {"date": "2024-02-07", "close": 3.65, "volume": 406452.0}, {"date": "2024-02-08", "close": 3.74, "volume": 174062.0}, {"date": "2024-02-09", "close": 3.74, "volume": 290527.0}, {"date": "2024-02-12", "close": 4.05, "volume": 366011.0}, {"date": "2024-02-13", "close": 3.81, "volume": 272537.0}, {"date": "2024-02-14", "close": 3.91, "volume": 183346.0}, {"date": "2024-02-15", "close": 4.03, "volume": 234948.0}, {"date": "2024-02-16", "close": 4.0, "volume": 303004.0}, {"date": "2024-02-20", "close": 3.9, "volume": 212159.0}, {"date": "2024-02-21", "close": 3.84, "volume": 427293.0}, {"date": "2024-02-22", "close": 3.78, "volume": 197734.0}, {"date": "2024-02-23", "close": 3.79, "volume": 147616.0}, {"date": "2024-02-26", "close": 3.69, "volume": 212015.0}, {"date": "2024-02-27", "close": 3.77, "volume": 484854.0}, {"date": "2024-02-28", "close": 3.61, "volume": 265614.0}, {"date": "2024-02-29", "close": 3.61, "volume": 304704.0}, {"date": "2024-03-01", "close": 3.63, "volume": 229807.0}, {"date": "2024-03-04", "close": 3.49, "volume": 327635.0}, {"date": "2024-03-05", "close": 3.37, "volume": 417271.0}, {"date": "2024-03-06", "close": 3.38, "volume": 239376.0}, {"date": "2024-03-07", "close": 3.37, "volume": 294584.0}, {"date": "2024-03-08", "close": 3.4, "volume": 360105.0}, {"date": "2024-03-11", "close": 3.35, "volume": 265991.0}, {"date": "2024-03-12", "close": 3.21, "volume": 292071.0}, {"date": "2024-03-13", "close": 3.05, "volume": 423234.0}, {"date": "2024-03-14", "close": 3.04, "volume": 424053.0}, {"date": "2024-03-15", "close": 3.16, "volume": 837650.0}, {"date": "2024-03-18", "close": 3.03, "volume": 333569.0}, {"date": "2024-03-19", "close": 2.95, "volume": 364784.0}, {"date": "2024-03-20", "close": 3.08, "volume": 732985.0}, {"date": "2024-03-21", "close": 3.2, "volume": 942115.0}, {"date": "2024-03-22", "close": 3.04, "volume": 727880.0}, {"date": "2024-03-25", "close": 2.84, "volume": 568750.0}, {"date": "2024-03-26", "close": 2.92, "volume": 674864.0}, {"date": "2024-03-27", "close": 3.0, "volume": 487058.0}, {"date": "2024-03-28", "close": 3.11, "volume": 1001695.0}, {"date": "2024-04-01", "close": 3.09, "volume": 463970.0}, {"date": "2024-04-02", "close": 2.87, "volume": 466957.0}, {"date": "2024-04-03", "close": 3.13, "volume": 1539646.0}, {"date": "2024-04-04", "close": 3.79, "volume": 2649456.0}, {"date": "2024-04-05", "close": 3.82, "volume": 1291901.0}, {"date": "2024-04-08", "close": 3.69, "volume": 775123.0}, {"date": "2024-04-09", "close": 3.46, "volume": 604078.0}, {"date": "2024-04-10", "close": 3.43, "volume": 857528.0}, {"date": "2024-04-11", "close": 3.41, "volume": 455185.0}, {"date": "2024-04-12", "close": 3.3, "volume": 380511.0}, {"date": "2024-04-15", "close": 3.21, "volume": 369470.0}, {"date": "2024-04-16", "close": 3.16, "volume": 258919.0}, {"date": "2024-04-17", "close": 3.08, "volume": 487731.0}, {"date": "2024-04-18", "close": 3.06, "volume": 329874.0}, {"date": "2024-04-19", "close": 3.2, "volume": 245606.0}, {"date": "2024-04-22", "close": 3.44, "volume": 430366.0}, {"date": "2024-04-23", "close": 3.44, "volume": 291484.0}, {"date": "2024-04-24", "close": 3.35, "volume": 392064.0}, {"date": "2024-04-25", "close": 3.29, "volume": 273643.0}, {"date": "2024-04-26", "close": 3.3, "volume": 195114.0}, {"date": "2024-04-29", "close": 3.3, "volume": 175145.0}, {"date": "2024-04-30", "close": 3.2, "volume": 283733.0}, {"date": "2024-05-01", "close": 3.21, "volume": 204089.0}, {"date": "2024-05-02", "close": 3.305, "volume": 230653.0}, {"date": "2024-05-03", "close": 3.21, "volume": 2158617.0}, {"date": "2024-05-06", "close": 3.19, "volume": 368665.0}, {"date": "2024-05-07", "close": 3.155, "volume": 247733.0}, {"date": "2024-05-08", "close": 3.13, "volume": 330363.0}, {"date": "2024-05-09", "close": 3.22, "volume": 232804.0}, {"date": "2024-05-10", "close": 3.18, "volume": 338514.0}, {"date": "2024-05-13", "close": 3.32, "volume": 317434.0}, {"date": "2024-05-14", "close": 3.42, "volume": 235126.0}, {"date": "2024-05-15", "close": 3.35, "volume": 263489.0}, {"date": "2024-05-16", "close": 3.43, "volume": 160558.0}, {"date": "2024-05-17", "close": 3.37, "volume": 195873.0}, {"date": "2024-05-20", "close": 3.29, "volume": 251243.0}, {"date": "2024-05-21", "close": 3.33, "volume": 184666.0}, {"date": "2024-05-22", "close": 3.24, "volume": 211648.0}, {"date": "2024-05-23", "close": 3.11, "volume": 208114.0}, {"date": "2024-05-24", "close": 3.32, "volume": 431837.0}, {"date": "2024-05-28", "close": 3.43, "volume": 432036.0}, {"date": "2024-05-29", "close": 3.49, "volume": 556054.0}, {"date": "2024-05-30", "close": 3.53, "volume": 424187.0}, {"date": "2024-05-31", "close": 3.81, "volume": 563781.0}, {"date": "2024-06-03", "close": 4.18, "volume": 1277667.0}, {"date": "2024-06-04", "close": 3.82, "volume": 1122506.0}, {"date": "2024-06-05", "close": 3.335, "volume": 1149013.0}, {"date": "2024-06-06", "close": 3.21, "volume": 472748.0}, {"date": "2024-06-07", "close": 3.08, "volume": 472038.0}, {"date": "2024-06-10", "close": 3.06, "volume": 456693.0}, {"date": "2024-06-11", "close": 2.89, "volume": 430163.0}, {"date": "2024-06-12", "close": 2.81, "volume": 489432.0}, {"date": "2024-06-13", "close": 2.63, "volume": 548829.0}, {"date": "2024-06-14", "close": 2.64, "volume": 657834.0}, {"date": "2024-06-17", "close": 2.69, "volume": 428167.0}, {"date": "2024-06-18", "close": 2.58, "volume": 331653.0}, {"date": "2024-06-20", "close": 2.61, "volume": 404426.0}, {"date": "2024-06-21", "close": 2.38, "volume": 844325.0}, {"date": "2024-06-24", "close": 2.41, "volume": 379764.0}, {"date": "2024-06-25", "close": 2.37, "volume": 545417.0}, {"date": "2024-06-26", "close": 2.39, "volume": 630920.0}, {"date": "2024-06-27", "close": 2.52, "volume": 651426.0}, {"date": "2024-06-28", "close": 2.41, "volume": 5684775.0}, {"date": "2024-07-01", "close": 2.23, "volume": 707518.0}, {"date": "2024-07-02", "close": 2.15, "volume": 673603.0}, {"date": "2024-07-03", "close": 2.11, "volume": 205798.0}, {"date": "2024-07-05", "close": 2.11, "volume": 305684.0}, {"date": "2024-07-08", "close": 2.08, "volume": 395833.0}, {"date": "2024-07-09", "close": 2.07, "volume": 330319.0}, {"date": "2024-07-10", "close": 2.06, "volume": 380864.0}, {"date": "2024-07-11", "close": 2.335, "volume": 433055.0}, {"date": "2024-07-12", "close": 2.25, "volume": 259442.0}, {"date": "2024-07-15", "close": 2.41, "volume": 470558.0}, {"date": "2024-07-16", "close": 2.55, "volume": 352856.0}, {"date": "2024-07-17", "close": 2.58, "volume": 304449.0}, {"date": "2024-07-18", "close": 2.495, "volume": 304048.0}, {"date": "2024-07-19", "close": 2.455, "volume": 258312.0}, {"date": "2024-07-22", "close": 2.38, "volume": 329707.0}, {"date": "2024-07-23", "close": 2.43, "volume": 211275.0}, {"date": "2024-07-24", "close": 2.47, "volume": 213756.0}, {"date": "2024-07-25", "close": 2.66, "volume": 249200.0}, {"date": "2024-07-26", "close": 2.62, "volume": 194367.0}, {"date": "2024-07-29", "close": 2.62, "volume": 277373.0}, {"date": "2024-07-30", "close": 2.56, "volume": 106234.0}, {"date": "2024-07-31", "close": 2.55, "volume": 293074.0}, {"date": "2024-08-01", "close": 2.495, "volume": 355892.0}, {"date": "2024-08-02", "close": 2.35, "volume": 247191.0}, {"date": "2024-08-05", "close": 2.21, "volume": 404165.0}, {"date": "2024-08-06", "close": 2.1, "volume": 286202.0}, {"date": "2024-08-07", "close": 1.91, "volume": 621277.0}, {"date": "2024-08-08", "close": 1.92, "volume": 108536.0}, {"date": "2024-08-09", "close": 1.83, "volume": 228951.0}, {"date": "2024-08-12", "close": 1.86, "volume": 155625.0}, {"date": "2024-08-13", "close": 1.87, "volume": 182038.0}, {"date": "2024-08-14", "close": 1.82, "volume": 289389.0}, {"date": "2024-08-15", "close": 1.92, "volume": 345916.0}, {"date": "2024-08-16", "close": 1.96, "volume": 147470.0}, {"date": "2024-08-19", "close": 1.96, "volume": 203072.0}, {"date": "2024-08-20", "close": 1.94, "volume": 262383.0}, {"date": "2024-08-21", "close": 2.08, "volume": 234852.0}, {"date": "2024-08-22", "close": 2.14, "volume": 184504.0}, {"date": "2024-08-23", "close": 2.25, "volume": 154182.0}, {"date": "2024-08-26", "close": 2.29, "volume": 125047.0}, {"date": "2024-08-27", "close": 2.3, "volume": 178335.0}, {"date": "2024-08-28", "close": 2.23, "volume": 114555.0}, {"date": "2024-08-29", "close": 2.24, "volume": 66049.0}, {"date": "2024-08-30", "close": 2.1, "volume": 919442.0}, {"date": "2024-09-03", "close": 2.09, "volume": 1129440.0}, {"date": "2024-09-04", "close": 2.23, "volume": 2417117.0}, {"date": "2024-09-05", "close": 2.39, "volume": 1051032.0}, {"date": "2024-09-06", "close": 2.39, "volume": 640206.0}, {"date": "2024-09-09", "close": 2.45, "volume": 547063.0}, {"date": "2024-09-10", "close": 2.38, "volume": 295166.0}, {"date": "2024-09-11", "close": 2.54, "volume": 506362.0}, {"date": "2024-09-12", "close": 2.65, "volume": 520953.0}, {"date": "2024-09-13", "close": 2.93, "volume": 503841.0}, {"date": "2024-09-16", "close": 2.91, "volume": 409804.0}, {"date": "2024-09-17", "close": 3.08, "volume": 461432.0}, {"date": "2024-09-18", "close": 3.03, "volume": 654051.0}, {"date": "2024-09-19", "close": 3.17, "volume": 453550.0}, {"date": "2024-09-20", "close": 2.94, "volume": 1044095.0}, {"date": "2024-09-23", "close": 2.98, "volume": 241485.0}, {"date": "2024-09-24", "close": 2.8, "volume": 380405.0}, {"date": "2024-09-25", "close": 2.83, "volume": 167364.0}, {"date": "2024-09-26", "close": 2.97, "volume": 222117.0}, {"date": "2024-09-27", "close": 2.85, "volume": 218204.0}, {"date": "2024-09-30", "close": 2.71, "volume": 179041.0}, {"date": "2024-10-01", "close": 2.55, "volume": 258808.0}, {"date": "2024-10-02", "close": 2.45, "volume": 1025312.0}, {"date": "2024-10-03", "close": 2.68, "volume": 379505.0}, {"date": "2024-10-04", "close": 2.97, "volume": 466139.0}, {"date": "2024-10-07", "close": 2.88, "volume": 256245.0}, {"date": "2024-10-08", "close": 3.06, "volume": 223350.0}, {"date": "2024-10-09", "close": 2.86, "volume": 991398.0}, {"date": "2024-10-10", "close": 2.87, "volume": 288029.0}, {"date": "2024-10-11", "close": 2.95, "volume": 294606.0}, {"date": "2024-10-14", "close": 2.82, "volume": 257477.0}, {"date": "2024-10-15", "close": 2.84, "volume": 222890.0}, {"date": "2024-10-16", "close": 2.88, "volume": 532905.0}, {"date": "2024-10-17", "close": 2.88, "volume": 215592.0}, {"date": "2024-10-18", "close": 2.88, "volume": 294575.0}, {"date": "2024-10-21", "close": 2.7, "volume": 251120.0}, {"date": "2024-10-22", "close": 2.67, "volume": 157240.0}, {"date": "2024-10-23", "close": 2.5, "volume": 212680.0}, {"date": "2024-10-24", "close": 2.53, "volume": 148562.0}, {"date": "2024-10-25", "close": 2.42, "volume": 155782.0}, {"date": "2024-10-28", "close": 2.64, "volume": 609238.0}, {"date": "2024-10-29", "close": 2.8, "volume": 490662.0}, {"date": "2024-10-30", "close": 2.7, "volume": 345692.0}, {"date": "2024-10-31", "close": 2.61, "volume": 125040.0}, {"date": "2024-11-01", "close": 2.6, "volume": 99531.0}, {"date": "2024-11-04", "close": 2.62, "volume": 233513.0}, {"date": "2024-11-05", "close": 2.66, "volume": 220408.0}, {"date": "2024-11-06", "close": 2.69, "volume": 188024.0}, {"date": "2024-11-07", "close": 2.59, "volume": 171769.0}, {"date": "2024-11-08", "close": 2.46, "volume": 164913.0}, {"date": "2024-11-11", "close": 2.45, "volume": 249971.0}, {"date": "2024-11-12", "close": 2.32, "volume": 285780.0}, {"date": "2024-11-13", "close": 2.2, "volume": 397765.0}, {"date": "2024-11-14", "close": 2.23, "volume": 208887.0}, {"date": "2024-11-15", "close": 2.25, "volume": 290086.0}, {"date": "2024-11-18", "close": 2.31, "volume": 205686.0}, {"date": "2024-11-19", "close": 2.21, "volume": 289442.0}, {"date": "2024-11-20", "close": 2.09, "volume": 377042.0}, {"date": "2024-11-21", "close": 2.04, "volume": 510072.0}, {"date": "2024-11-22", "close": 2.0, "volume": 434769.0}, {"date": "2024-11-25", "close": 2.01, "volume": 1211556.0}, {"date": "2024-11-26", "close": 1.86, "volume": 756436.0}, {"date": "2024-11-27", "close": 2.19, "volume": 929575.0}, {"date": "2024-11-29", "close": 2.14, "volume": 432334.0}, {"date": "2024-12-02", "close": 2.2, "volume": 453372.0}, {"date": "2024-12-03", "close": 2.2, "volume": 487091.0}, {"date": "2024-12-04", "close": 2.19, "volume": 323774.0}, {"date": "2024-12-05", "close": 2.04, "volume": 484256.0}, {"date": "2024-12-06", "close": 2.12, "volume": 565095.0}, {"date": "2024-12-09", "close": 2.3, "volume": 1366065.0}, {"date": "2024-12-10", "close": 2.45, "volume": 1758738.0}, {"date": "2024-12-11", "close": 2.84, "volume": 3460633.0}, {"date": "2024-12-12", "close": 2.62, "volume": 1269346.0}, {"date": "2024-12-13", "close": 2.59, "volume": 464243.0}, {"date": "2024-12-16", "close": 2.63, "volume": 631505.0}, {"date": "2024-12-17", "close": 2.59, "volume": 504424.0}, {"date": "2024-12-18", "close": 2.47, "volume": 602807.0}, {"date": "2024-12-19", "close": 2.41, "volume": 393082.0}, {"date": "2024-12-20", "close": 2.29, "volume": 592726.0}, {"date": "2024-12-23", "close": 2.34, "volume": 298874.0}, {"date": "2024-12-24", "close": 2.32, "volume": 291945.0}, {"date": "2024-12-26", "close": 2.66, "volume": 744781.0}, {"date": "2024-12-27", "close": 2.65, "volume": 658429.0}, {"date": "2024-12-30", "close": 2.68, "volume": 656367.0}, {"date": "2024-12-31", "close": 2.67, "volume": 784612.0}, {"date": "2025-01-02", "close": 2.57, "volume": 309518.0}, {"date": "2025-01-03", "close": 2.49, "volume": 599017.0}, {"date": "2025-01-06", "close": 2.51, "volume": 343670.0}, {"date": "2025-01-07", "close": 2.39, "volume": 390857.0}, {"date": "2025-01-08", "close": 2.23, "volume": 402141.0}, {"date": "2025-01-10", "close": 2.19, "volume": 403775.0}, {"date": "2025-01-13", "close": 2.2, "volume": 780642.0}, {"date": "2025-01-14", "close": 2.13, "volume": 330599.0}, {"date": "2025-01-15", "close": 2.23, "volume": 321400.0}, {"date": "2025-01-16", "close": 2.19, "volume": 209024.0}, {"date": "2025-01-17", "close": 2.17, "volume": 249360.0}, {"date": "2025-01-21", "close": 2.15, "volume": 282094.0}, {"date": "2025-01-22", "close": 2.14, "volume": 207939.0}, {"date": "2025-01-23", "close": 2.26, "volume": 197002.0}, {"date": "2025-01-24", "close": 2.25, "volume": 170067.0}, {"date": "2025-01-27", "close": 2.1, "volume": 396544.0}, {"date": "2025-01-28", "close": 2.08, "volume": 372041.0}, {"date": "2025-01-29", "close": 2.15, "volume": 272795.0}, {"date": "2025-01-30", "close": 2.09, "volume": 236076.0}, {"date": "2025-01-31", "close": 2.04, "volume": 302716.0}, {"date": "2025-02-03", "close": 1.94, "volume": 363173.0}, {"date": "2025-02-04", "close": 1.95, "volume": 326441.0}, {"date": "2025-02-05", "close": 1.88, "volume": 419346.0}, {"date": "2025-02-06", "close": 1.92, "volume": 297174.0}, {"date": "2025-02-07", "close": 1.83, "volume": 672248.0}, {"date": "2025-02-10", "close": 1.89, "volume": 237624.0}, {"date": "2025-02-11", "close": 1.79, "volume": 594615.0}, {"date": "2025-02-12", "close": 1.81, "volume": 502889.0}, {"date": "2025-02-13", "close": 1.73, "volume": 1480005.0}, {"date": "2025-02-14", "close": 1.78, "volume": 434408.0}, {"date": "2025-02-18", "close": 1.76, "volume": 1481573.0}, {"date": "2025-02-19", "close": 1.86, "volume": 2068422.0}, {"date": "2025-02-20", "close": 1.76, "volume": 863155.0}, {"date": "2025-02-21", "close": 1.69, "volume": 616169.0}, {"date": "2025-02-24", "close": 1.65, "volume": 752391.0}, {"date": "2025-02-25", "close": 1.53, "volume": 920920.0}, {"date": "2025-02-26", "close": 1.52, "volume": 391218.0}, {"date": "2025-02-27", "close": 1.46, "volume": 518874.0}, {"date": "2025-02-28", "close": 1.37, "volume": 636925.0}, {"date": "2025-03-03", "close": 1.28, "volume": 374642.0}, {"date": "2025-03-04", "close": 1.24, "volume": 1040173.0}, {"date": "2025-03-05", "close": 1.3, "volume": 501040.0}, {"date": "2025-03-06", "close": 1.33, "volume": 705314.0}, {"date": "2025-03-07", "close": 1.37, "volume": 355172.0}, {"date": "2025-03-10", "close": 1.24, "volume": 417297.0}, {"date": "2025-03-11", "close": 1.16, "volume": 743480.0}, {"date": "2025-03-12", "close": 1.12, "volume": 958597.0}, {"date": "2025-03-13", "close": 1.05, "volume": 908684.0}, {"date": "2025-03-14", "close": 1.11, "volume": 849385.0}, {"date": "2025-03-17", "close": 1.05, "volume": 607275.0}, {"date": "2025-03-18", "close": 0.9534, "volume": 1167428.0}, {"date": "2025-03-19", "close": 0.9883, "volume": 665722.0}, {"date": "2025-03-20", "close": 0.962, "volume": 716511.0}, {"date": "2025-03-21", "close": 0.9976, "volume": 1252611.0}, {"date": "2025-03-24", "close": 1.06, "volume": 464069.0}, {"date": "2025-03-25", "close": 1.03, "volume": 265102.0}, {"date": "2025-03-26", "close": 1.02, "volume": 269549.0}, {"date": "2025-03-27", "close": 1.11, "volume": 590291.0}, {"date": "2025-03-28", "close": 1.01, "volume": 419893.0}, {"date": "2025-03-31", "close": 0.9941, "volume": 681391.0}, {"date": "2025-04-01", "close": 0.965, "volume": 5051203.0}, {"date": "2025-04-02", "close": 1.91, "volume": 105103400.0}, {"date": "2025-04-03", "close": 1.68, "volume": 5561345.0}, {"date": "2025-04-04", "close": 1.33, "volume": 3040036.0}, {"date": "2025-04-07", "close": 1.64, "volume": 3603559.0}, {"date": "2025-04-08", "close": 1.45, "volume": 1025772.0}, {"date": "2025-04-09", "close": 1.55, "volume": 1464227.0}, {"date": "2025-04-10", "close": 1.47, "volume": 491294.0}, {"date": "2025-04-11", "close": 1.4, "volume": 471635.0}, {"date": "2025-04-14", "close": 1.41, "volume": 484067.0}, {"date": "2025-04-15", "close": 1.49, "volume": 459204.0}, {"date": "2025-04-16", "close": 1.56, "volume": 976821.0}, {"date": "2025-04-17", "close": 1.54, "volume": 853235.0}, {"date": "2025-04-21", "close": 1.59, "volume": 391941.0}, {"date": "2025-04-22", "close": 1.62, "volume": 250067.0}, {"date": "2025-04-23", "close": 1.59, "volume": 489640.0}, {"date": "2025-04-24", "close": 1.61, "volume": 192381.0}, {"date": "2025-04-25", "close": 1.66, "volume": 328183.0}, {"date": "2025-04-28", "close": 1.63, "volume": 233300.0}, {"date": "2025-04-29", "close": 1.64, "volume": 284381.0}, {"date": "2025-04-30", "close": 1.67, "volume": 654291.0}, {"date": "2025-05-01", "close": 1.69, "volume": 332318.0}, {"date": "2025-05-02", "close": 1.77, "volume": 358980.0}, {"date": "2025-05-05", "close": 1.69, "volume": 257553.0}, {"date": "2025-05-06", "close": 1.68, "volume": 186637.0}, {"date": "2025-05-07", "close": 1.72, "volume": 298049.0}, {"date": "2025-05-08", "close": 1.82, "volume": 282010.0}, {"date": "2025-05-09", "close": 1.79, "volume": 174509.0}, {"date": "2025-05-12", "close": 2.0, "volume": 603089.0}, {"date": "2025-05-13", "close": 2.1, "volume": 356121.0}, {"date": "2025-05-14", "close": 2.01, "volume": 343361.0}, {"date": "2025-05-15", "close": 1.94, "volume": 269322.0}, {"date": "2025-05-16", "close": 1.99, "volume": 162985.0}, {"date": "2025-05-19", "close": 2.02, "volume": 373769.0}, {"date": "2025-05-20", "close": 2.03, "volume": 216723.0}, {"date": "2025-05-21", "close": 1.96, "volume": 397962.0}, {"date": "2025-05-22", "close": 2.12, "volume": 482733.0}, {"date": "2025-05-23", "close": 2.0, "volume": 343004.0}, {"date": "2025-05-27", "close": 1.99, "volume": 216178.0}, {"date": "2025-05-28", "close": 1.94, "volume": 223645.0}, {"date": "2025-05-29", "close": 1.92, "volume": 292175.0}, {"date": "2025-05-30", "close": 1.89, "volume": 175349.0}, {"date": "2025-06-02", "close": 2.05, "volume": 850605.0}, {"date": "2025-06-03", "close": 2.32, "volume": 2649242.0}, {"date": "2025-06-04", "close": 2.58, "volume": 2390562.0}, {"date": "2025-06-05", "close": 2.635, "volume": 1261341.0}, {"date": "2025-06-06", "close": 3.02, "volume": 3179039.0}, {"date": "2025-06-09", "close": 3.295, "volume": 1889457.0}, {"date": "2025-06-10", "close": 3.44, "volume": 1685108.0}, {"date": "2025-06-11", "close": 3.69, "volume": 1159939.0}, {"date": "2025-06-12", "close": 4.11, "volume": 2789776.0}, {"date": "2025-06-13", "close": 4.16, "volume": 1535639.0}, {"date": "2025-06-16", "close": 3.81, "volume": 1465944.0}, {"date": "2025-06-17", "close": 3.78, "volume": 1297501.0}, {"date": "2025-06-18", "close": 3.7, "volume": 1111818.0}, {"date": "2025-06-20", "close": 3.68, "volume": 1261856.0}, {"date": "2025-06-23", "close": 3.28, "volume": 1975710.0}, {"date": "2025-06-24", "close": 3.305, "volume": 1093753.0}, {"date": "2025-06-25", "close": 3.28, "volume": 358507.0}, {"date": "2025-06-26", "close": 3.29, "volume": 454205.0}, {"date": "2025-06-27", "close": 3.53, "volume": 1111403.0}, {"date": "2025-06-30", "close": 3.45, "volume": 595847.0}, {"date": "2025-07-01", "close": 3.3, "volume": 1128591.0}, {"date": "2025-07-02", "close": 3.31, "volume": 469492.0}, {"date": "2025-07-03", "close": 3.52, "volume": 349329.0}, {"date": "2025-07-07", "close": 3.56, "volume": 536665.0}, {"date": "2025-07-08", "close": 3.7, "volume": 457796.0}, {"date": "2025-07-09", "close": 3.67, "volume": 306709.0}, {"date": "2025-07-10", "close": 3.75, "volume": 298170.0}, {"date": "2025-07-11", "close": 3.43, "volume": 345129.0}, {"date": "2025-07-14", "close": 3.54, "volume": 866621.0}, {"date": "2025-07-15", "close": 3.48, "volume": 446456.0}, {"date": "2025-07-16", "close": 3.46, "volume": 447950.0}, {"date": "2025-07-17", "close": 3.62, "volume": 284573.0}, {"date": "2025-07-18", "close": 3.44, "volume": 452788.0}, {"date": "2025-07-21", "close": 3.56, "volume": 282680.0}, {"date": "2025-07-22", "close": 3.76, "volume": 345335.0}, {"date": "2025-07-23", "close": 3.69, "volume": 309310.0}, {"date": "2025-07-24", "close": 3.52, "volume": 170263.0}, {"date": "2025-07-25", "close": 3.41, "volume": 171998.0}, {"date": "2025-07-28", "close": 3.44, "volume": 383937.0}, {"date": "2025-07-29", "close": 3.31, "volume": 549960.0}, {"date": "2025-07-30", "close": 3.27, "volume": 254709.0}, {"date": "2025-07-31", "close": 3.37, "volume": 597188.0}, {"date": "2025-08-01", "close": 3.27, "volume": 187956.0}, {"date": "2025-08-04", "close": 3.39, "volume": 192554.0}, {"date": "2025-08-05", "close": 3.52, "volume": 269058.0}, {"date": "2025-08-06", "close": 3.6, "volume": 278417.0}, {"date": "2025-08-07", "close": 3.64, "volume": 407861.0}, {"date": "2025-08-08", "close": 3.61, "volume": 693677.0}, {"date": "2025-08-11", "close": 3.31, "volume": 236161.0}, {"date": "2025-08-12", "close": 3.14, "volume": 818802.0}, {"date": "2025-08-13", "close": 3.06, "volume": 374974.0}, {"date": "2025-08-14", "close": 2.9, "volume": 292450.0}, {"date": "2025-08-15", "close": 2.7, "volume": 647490.0}, {"date": "2025-08-18", "close": 2.84, "volume": 464980.0}, {"date": "2025-08-19", "close": 2.84, "volume": 200067.0}, {"date": "2025-08-20", "close": 2.78, "volume": 230834.0}, {"date": "2025-08-21", "close": 2.73, "volume": 230786.0}, {"date": "2025-08-22", "close": 2.91, "volume": 274348.0}, {"date": "2025-08-25", "close": 2.74, "volume": 155390.0}, {"date": "2025-08-26", "close": 2.74, "volume": 161475.0}, {"date": "2025-08-27", "close": 2.72, "volume": 199563.0}, {"date": "2025-08-28", "close": 2.78, "volume": 146976.0}, {"date": "2025-08-29", "close": 2.68, "volume": 234192.0}, {"date": "2025-09-02", "close": 2.71, "volume": 300905.0}, {"date": "2025-09-03", "close": 2.64, "volume": 209048.0}, {"date": "2025-09-04", "close": 3.01, "volume": 1621374.0}, {"date": "2025-09-05", "close": 3.38, "volume": 1782098.0}, {"date": "2025-09-08", "close": 3.17, "volume": 955775.0}, {"date": "2025-09-09", "close": 2.98, "volume": 1761815.0}, {"date": "2025-09-10", "close": 2.92, "volume": 581628.0}, {"date": "2025-09-11", "close": 3.07, "volume": 394727.0}, {"date": "2025-09-12", "close": 3.04, "volume": 326700.0}, {"date": "2025-09-15", "close": 3.06, "volume": 395820.0}, {"date": "2025-09-16", "close": 3.05, "volume": 176546.0}, {"date": "2025-09-17", "close": 3.04, "volume": 533437.0}, {"date": "2025-09-18", "close": 3.12, "volume": 442708.0}, {"date": "2025-09-19", "close": 3.08, "volume": 434268.0}, {"date": "2025-09-22", "close": 3.13, "volume": 269748.0}, {"date": "2025-09-23", "close": 3.18, "volume": 420232.0}, {"date": "2025-09-24", "close": 3.07, "volume": 263390.0}, {"date": "2025-09-25", "close": 2.95, "volume": 287860.0}, {"date": "2025-09-26", "close": 3.04, "volume": 192323.0}, {"date": "2025-09-29", "close": 2.89, "volume": 314296.0}, {"date": "2025-09-30", "close": 2.77, "volume": 901129.0}, {"date": "2025-10-01", "close": 2.52, "volume": 551617.0}, {"date": "2025-10-02", "close": 2.48, "volume": 1073053.0}, {"date": "2025-10-03", "close": 2.88, "volume": 1027582.0}, {"date": "2025-10-06", "close": 3.09, "volume": 833170.0}, {"date": "2025-10-07", "close": 3.19, "volume": 595937.0}, {"date": "2025-10-08", "close": 3.08, "volume": 555920.0}, {"date": "2025-10-09", "close": 2.91, "volume": 369796.0}, {"date": "2025-10-10", "close": 2.78, "volume": 290784.0}, {"date": "2025-10-13", "close": 2.78, "volume": 279234.0}, {"date": "2025-10-14", "close": 2.84, "volume": 419781.0}, {"date": "2025-10-15", "close": 2.98, "volume": 161304.0}, {"date": "2025-10-16", "close": 2.78, "volume": 168757.0}, {"date": "2025-10-17", "close": 2.8, "volume": 332258.0}, {"date": "2025-10-20", "close": 2.77, "volume": 124710.0}, {"date": "2025-10-21", "close": 2.75, "volume": 119165.0}, {"date": "2025-10-22", "close": 2.64, "volume": 220662.0}, {"date": "2025-10-23", "close": 2.71, "volume": 92016.0}, {"date": "2025-10-24", "close": 2.66, "volume": 197389.0}, {"date": "2025-10-27", "close": 2.71, "volume": 184463.0}, {"date": "2025-10-28", "close": 2.8, "volume": 130488.0}, {"date": "2025-10-29", "close": 2.63, "volume": 462434.0}, {"date": "2025-10-30", "close": 2.46, "volume": 564222.0}, {"date": "2025-10-31", "close": 2.47, "volume": 271914.0}, {"date": "2025-11-03", "close": 2.37, "volume": 159772.0}, {"date": "2025-11-04", "close": 2.28, "volume": 300669.0}, {"date": "2025-11-05", "close": 2.33, "volume": 207253.0}, {"date": "2025-11-06", "close": 2.1, "volume": 717738.0}, {"date": "2025-11-07", "close": 2.02, "volume": 580147.0}, {"date": "2025-11-10", "close": 2.11, "volume": 327242.0}, {"date": "2025-11-11", "close": 2.18, "volume": 176942.0}, {"date": "2025-11-12", "close": 2.08, "volume": 272760.0}, {"date": "2025-11-13", "close": 2.03, "volume": 559061.0}, {"date": "2025-11-14", "close": 2.0, "volume": 114709.0}, {"date": "2025-11-17", "close": 1.9, "volume": 262668.0}, {"date": "2025-11-18", "close": 1.88, "volume": 291348.0}, {"date": "2025-11-19", "close": 1.81, "volume": 500836.0}, {"date": "2025-11-20", "close": 1.77, "volume": 380965.0}, {"date": "2025-11-21", "close": 1.9, "volume": 156257.0}, {"date": "2025-11-24", "close": 1.96, "volume": 189484.0}, {"date": "2025-11-25", "close": 2.08, "volume": 231173.0}, {"date": "2025-11-26", "close": 2.13, "volume": 325187.0}, {"date": "2025-11-28", "close": 2.23, "volume": 166698.0}, {"date": "2025-12-01", "close": 2.39, "volume": 877117.0}, {"date": "2025-12-02", "close": 2.3, "volume": 434248.0}, {"date": "2025-12-03", "close": 2.41, "volume": 313535.0}, {"date": "2025-12-04", "close": 2.45, "volume": 1274270.0}, {"date": "2025-12-05", "close": 1.72, "volume": 7325035.0}, {"date": "2025-12-08", "close": 1.65, "volume": 1219270.0}, {"date": "2025-12-09", "close": 1.65, "volume": 703556.0}, {"date": "2025-12-10", "close": 1.62, "volume": 597956.0}, {"date": "2025-12-11", "close": 1.58, "volume": 659445.0}, {"date": "2025-12-12", "close": 1.52, "volume": 577040.0}, {"date": "2025-12-15", "close": 1.5, "volume": 963355.0}, {"date": "2025-12-16", "close": 1.47, "volume": 528900.0}, {"date": "2025-12-17", "close": 1.42, "volume": 440097.0}, {"date": "2025-12-18", "close": 1.41, "volume": 372750.0}, {"date": "2025-12-19", "close": 1.39, "volume": 455055.0}, {"date": "2025-12-22", "close": 1.4, "volume": 367538.0}, {"date": "2025-12-23", "close": 1.41, "volume": 494114.0}, {"date": "2025-12-24", "close": 1.4, "volume": 159011.0}, {"date": "2025-12-26", "close": 1.36, "volume": 234475.0}, {"date": "2025-12-29", "close": 1.37, "volume": 168809.0}, {"date": "2025-12-30", "close": 1.41, "volume": 447083.0}, {"date": "2025-12-31", "close": 1.46, "volume": 625115.0}, {"date": "2026-01-02", "close": 1.46, "volume": 224677.0}, {"date": "2026-01-05", "close": 1.47, "volume": 330265.0}, {"date": "2026-01-06", "close": 1.47, "volume": 472922.0}, {"date": "2026-01-07", "close": 1.4, "volume": 630713.0}, {"date": "2026-01-08", "close": 1.38, "volume": 505088.0}, {"date": "2026-01-09", "close": 1.37, "volume": 375617.0}, {"date": "2026-01-12", "close": 1.41, "volume": 349976.0}, {"date": "2026-01-13", "close": 1.41, "volume": 267830.0}, {"date": "2026-01-14", "close": 1.42, "volume": 232877.0}, {"date": "2026-01-15", "close": 1.44, "volume": 294677.0}, {"date": "2026-01-16", "close": 1.42, "volume": 389090.0}, {"date": "2026-01-20", "close": 1.37, "volume": 250882.0}, {"date": "2026-01-21", "close": 1.38, "volume": 199998.0}, {"date": "2026-01-22", "close": 1.42, "volume": 183478.0}, {"date": "2026-01-23", "close": 1.41, "volume": 127527.0}, {"date": "2026-01-26", "close": 1.48, "volume": 682812.0}, {"date": "2026-01-27", "close": 1.48, "volume": 320487.0}, {"date": "2026-01-28", "close": 1.44, "volume": 199730.0}, {"date": "2026-01-29", "close": 1.41, "volume": 341448.0}, {"date": "2026-01-30", "close": 1.37, "volume": 324433.0}, {"date": "2026-02-02", "close": 1.35, "volume": 432761.0}, {"date": "2026-02-03", "close": 1.41, "volume": 230379.0}, {"date": "2026-02-04", "close": 1.34, "volume": 581908.0}, {"date": "2026-02-05", "close": 1.27, "volume": 499658.0}, {"date": "2026-02-06", "close": 1.38, "volume": 614233.0}, {"date": "2026-02-09", "close": 1.38, "volume": 163779.0}, {"date": "2026-02-10", "close": 1.38, "volume": 214185.0}, {"date": "2026-02-11", "close": 1.35, "volume": 86724.0}, {"date": "2026-02-12", "close": 1.27, "volume": 328556.0}, {"date": "2026-02-13", "close": 1.25, "volume": 276394.0}, {"date": "2026-02-17", "close": 1.2, "volume": 751141.0}, {"date": "2026-02-18", "close": 1.2, "volume": 369922.0}, {"date": "2026-02-19", "close": 1.21, "volume": 255237.0}, {"date": "2026-02-20", "close": 1.19, "volume": 815866.0}, {"date": "2026-02-23", "close": 1.13, "volume": 964034.0}, {"date": "2026-02-24", "close": 1.15, "volume": 240433.0}, {"date": "2026-02-25", "close": 1.17, "volume": 137477.0}, {"date": "2026-02-26", "close": 1.2, "volume": 410837.0}, {"date": "2026-02-27", "close": 1.18, "volume": 136825.0}, {"date": "2026-03-02", "close": 1.15, "volume": 376469.0}, {"date": "2026-03-03", "close": 1.48, "volume": 3581755.0}, {"date": "2026-03-04", "close": 1.44, "volume": 554075.0}, {"date": "2026-03-05", "close": 1.44, "volume": 550577.0}, {"date": "2026-03-06", "close": 1.39, "volume": 361195.0}, {"date": "2026-03-09", "close": 1.39, "volume": 153227.0}, {"date": "2026-03-10", "close": 1.35, "volume": 145255.0}, {"date": "2026-03-11", "close": 1.35, "volume": 118837.0}, {"date": "2026-03-12", "close": 1.31, "volume": 175182.0}, {"date": "2026-03-13", "close": 1.32, "volume": 147231.0}, {"date": "2026-03-16", "close": 1.39, "volume": 370358.0}, {"date": "2026-03-17", "close": 1.36, "volume": 136475.0}, {"date": "2026-03-18", "close": 1.38, "volume": 174171.0}, {"date": "2026-03-19", "close": 1.36, "volume": 131253.0}, {"date": "2026-03-20", "close": 1.33, "volume": 251926.0}, {"date": "2026-03-23", "close": 1.39, "volume": 210214.0}, {"date": "2026-03-24", "close": 1.36, "volume": 180387.0}, {"date": "2026-03-25", "close": 1.38, "volume": 380903.0}, {"date": "2026-03-26", "close": 1.34, "volume": 146151.0}, {"date": "2026-03-27", "close": 1.27, "volume": 397631.0}, {"date": "2026-03-30", "close": 1.3, "volume": 567951.0}, {"date": "2026-03-31", "close": 1.41, "volume": 856400.0}, {"date": "2026-04-01", "close": 1.32, "volume": 1641268.0}, {"date": "2026-04-02", "close": 1.28, "volume": 1021355.0}, {"date": "2026-04-06", "close": 1.3, "volume": 1722209.0}, {"date": "2026-04-07", "close": 1.43, "volume": 3376802.0}, {"date": "2026-04-08", "close": 1.45, "volume": 1872472.0}, {"date": "2026-04-09", "close": 1.38, "volume": 1692563.0}, {"date": "2026-04-10", "close": 1.48, "volume": 1243400.0}, {"date": "2026-04-13", "close": 1.46, "volume": 1256371.0}, {"date": "2026-04-14", "close": 1.58, "volume": 861938.0}, {"date": "2026-04-15", "close": 1.58, "volume": 801280.0}, {"date": "2026-04-16", "close": 1.58, "volume": 1123568.0}, {"date": "2026-04-17", "close": 1.52, "volume": 2089158.0}, {"date": "2026-04-20", "close": 1.63, "volume": 1564159.0}, {"date": "2026-04-21", "close": 1.58, "volume": 2905972.0}, {"date": "2026-04-22", "close": 1.51, "volume": 1955451.0}, {"date": "2026-04-23", "close": 1.52, "volume": 1372216.0}, {"date": "2026-04-24", "close": 1.5, "volume": 973539.0}, {"date": "2026-04-27", "close": 1.46, "volume": 650489.0}, {"date": "2026-04-28", "close": 1.36, "volume": 897798.0}, {"date": "2026-04-29", "close": 1.42, "volume": 663087.0}, {"date": "2026-04-30", "close": 1.41, "volume": 189470.0}, {"date": "2026-05-01", "close": 1.47, "volume": 184474.0}, {"date": "2026-05-04", "close": 1.36, "volume": 641904.0}, {"date": "2026-05-05", "close": 1.32, "volume": 370981.0}, {"date": "2026-05-06", "close": 1.43, "volume": 432500.0}, {"date": "2026-05-07", "close": 1.42, "volume": 309203.0}, {"date": "2026-05-08", "close": 1.48, "volume": 411061.0}, {"date": "2026-05-11", "close": 1.39, "volume": 224464.0}, {"date": "2026-05-12", "close": 1.37, "volume": 232236.0}, {"date": "2026-05-13", "close": 1.33, "volume": 95881.0}, {"date": "2026-05-14", "close": 1.36, "volume": 138741.0}, {"date": "2026-05-15", "close": 1.32, "volume": 216980.0}, {"date": "2026-05-18", "close": 1.27, "volume": 342555.0}, {"date": "2026-05-19", "close": 1.24, "volume": 522438.0}, {"date": "2026-05-20", "close": 1.26, "volume": 173192.0}, {"date": "2026-05-21", "close": 1.29, "volume": 150408.0}, {"date": "2026-05-22", "close": 1.29, "volume": 209120.0}, {"date": "2026-05-26", "close": 1.28, "volume": 167882.0}, {"date": "2026-05-27", "close": 1.27, "volume": 129891.0}, {"date": "2026-05-28", "close": 1.34, "volume": 139965.0}, {"date": "2026-05-29", "close": 1.32, "volume": 226941.0}, {"date": "2026-06-01", "close": 1.38, "volume": 355467.0}, {"date": "2026-06-02", "close": 1.42, "volume": 2891489.0}, {"date": "2026-06-03", "close": 1.45, "volume": 2503365.0}, {"date": "2026-06-04", "close": 1.4, "volume": 383857.0}, {"date": "2026-06-05", "close": 1.27, "volume": 784827.0}, {"date": "2026-06-08", "close": 1.27, "volume": 346361.0}, {"date": "2026-06-09", "close": 1.26, "volume": 478811.0}, {"date": "2026-06-10", "close": 1.23, "volume": 366567.0}, {"date": "2026-06-11", "close": 1.26, "volume": 314111.0}, {"date": "2026-06-12", "close": 1.23, "volume": 292317.0}, {"date": "2026-06-15", "close": 1.25, "volume": 215645.0}, {"date": "2026-06-16", "close": 1.28, "volume": 582792.0}, {"date": "2026-06-17", "close": 1.285, "volume": 419236.0}, {"date": "2026-06-18", "close": 1.37, "volume": 750293.0}, {"date": "2026-06-22", "close": 1.26, "volume": 816775.0}, {"date": "2026-06-23", "close": 1.24, "volume": 501772.0}, {"date": "2026-06-24", "close": 1.24, "volume": 244511.0}, {"date": "2026-06-25", "close": 1.22, "volume": 319905.0}, {"date": "2026-06-26", "close": 1.26, "volume": 190285.0}, {"date": "2026-06-29", "close": 1.35, "volume": 717648.0}, {"date": "2026-06-30", "close": 1.33, "volume": 146281.0}, {"date": "2026-07-01", "close": 1.3, "volume": 353146.0}, {"date": "2026-07-02", "close": 1.3, "volume": 276454.0}, {"date": "2026-07-06", "close": 1.29, "volume": 256287.0}, {"date": "2026-07-07", "close": 1.28, "volume": 293999.0}, {"date": "2026-07-08", "close": 1.29, "volume": 466793.0}, {"date": "2026-07-09", "close": 1.23, "volume": 824677.0}, {"date": "2026-07-10", "close": 1.22, "volume": 715223.0}, {"date": "2026-07-13", "close": 1.21, "volume": 766048.0}, {"date": "2026-07-14", "close": 1.2, "volume": 357414.0}, {"date": "2026-07-15", "close": 1.2, "volume": 692715.0}, {"date": "2026-07-16", "close": 1.195, "volume": 447239.0}, {"date": "2026-07-17", "close": 1.17, "volume": 355066.0}, {"date": "2026-07-20", "close": 1.16, "volume": 231927.0}, {"date": "2026-07-21", "close": 1.17, "volume": 232126.0}, {"date": "2026-07-22", "close": 1.15, "volume": 140137.0}, {"date": "2026-07-23", "close": 1.145, "volume": 240245.0}, {"date": "2026-07-24", "close": 1.12, "volume": 366339.0}], "refreshing": true}