{"ticker": "STKS", "overview": {"cik": "1399520", "ticker": "STKS", "name": "ONE Group Hospitality, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0002086718-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001203939-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0002151892-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0002151892-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001104659-26-110452", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001581001-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-096005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092751", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001104659-26-081303", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031909", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031914", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001749345-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001882102-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001401800-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001595628-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001256739-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "FORM S-8", "accession": "0001104659-26-064137", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001104659-26-063944", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056367", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056358", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001581001-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0002086718-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001203939-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STKS", "has_prices": true, "as_of": "2026-07-24", "last": 1.81, "prev_close": 1.77, "change": 0.040000000000000036, "change_pct": 0.022598870056497196, "session_volume": 9570.0, "vwap_5": 1.799492578119196, "vwap_20": 1.9344847509629655, "vwap_60": 1.9119029744342197, "vwap_250": 2.3267251988625257, "high_52w": 2.56, "low_52w": 1.67, "avg_volume_20": 17991.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001203939-26-000008", "src": "INSIDERS", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Emanuel N. Hilario", "who_key": "HILARIO EMANUEL N", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18044.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on STKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1399520/000120393926000008/0001203939-26-000008-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "0002086718-26-000008", "src": "INSIDERS", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Nicole Thaung", "who_key": "Thaung Nicole", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8829.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on STKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086718/000208671826000008/0002086718-26-000008-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "0002151892-26-000005", "src": "INSIDERS", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Baker Caroline O'Mahony", "who_key": "O'Mahony Baker Caroline", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on STKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151892/000215189226000005/0002151892-26-000005-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59981}, {"id": "13DG-0001104659-26-096005", "src": "13DG", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "ONE Group Hospitality, Inc.", "who_key": "ONE Group Hospitality, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "ONE Group Hospitality, Inc. moves to a 8% activist stake in STKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1399520/0001104659-26-096005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001104659-26-096011", "src": "13DG", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Nicholas Giannuzzi", "who_key": "Giannuzzi Nicholas", "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-Eating  Places", "country": "United States", "headline": "Giannuzzi Nicholas moves to a 9.8% passive stake in STKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1589417/0001104659-26-096011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001581001-26-000008", "src": "INSIDERS", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Jonathan Segal", "who_key": "Segal Jonathan", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on STKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581001/000158100126000008/0001581001-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "13DG-0001104659-26-041484", "src": "13DG", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Nicholas Giannuzzi", "who_key": "Giannuzzi Nicholas", "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": "Retail-Eating  Places", "country": "United States", "headline": "Giannuzzi Nicholas crosses 5% of STKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1589417/0001104659-26-041484-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096005", "src": "13DG", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "ONE Group Hospitality, Inc.", "who_key": "ONE Group Hospitality, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "ONE Group Hospitality, Inc. moves to a 8% activist stake in STKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1399520/0001104659-26-096005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001104659-26-096011", "src": "13DG", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Nicholas Giannuzzi", "who_key": "Giannuzzi Nicholas", "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-Eating  Places", "country": "United States", "headline": "Giannuzzi Nicholas moves to a 9.8% passive stake in STKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1589417/0001104659-26-096011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001104659-26-041484", "src": "13DG", "ticker": "STKS", "cik": "1399520", "company": "ONE Group Hospitality, Inc.", "company_raw": "ONE Group Hospitality, Inc.", "who": "Nicholas Giannuzzi", "who_key": "Giannuzzi Nicholas", "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": "Retail-Eating  Places", "country": "United States", "headline": "Giannuzzi Nicholas crosses 5% of STKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1589417/0001104659-26-041484-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299021}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The ONE Group Hospitality, Inc. - Common Stock", "new_value": "ONE Group Hospitality, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001399520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001399520", "applied": 1, "detected_at": "2026-10-27T18:08:38.644494"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0002086718-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001203939-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0002151892-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0002151892-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001104659-26-110452", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001581001-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096011", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-096005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092751", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001104659-26-081303", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031909", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031914", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001749345-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001882102-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001401800-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001595628-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001256739-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "FORM S-8", "accession": "0001104659-26-064137", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001104659-26-063944", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056367", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056358", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001581001-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0002086718-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001203939-26-000006", "price_sensitive": false}], "performance": {"ticker": "STKS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.23, "volume": 125752.0}, {"date": "2021-07-28", "close": 9.02, "volume": 95686.0}, {"date": "2021-07-29", "close": 9.48, "volume": 108791.0}, {"date": "2021-07-30", "close": 9.15, "volume": 93863.0}, {"date": "2021-08-02", "close": 9.33, "volume": 157916.0}, {"date": "2021-08-03", "close": 9.44, "volume": 98901.0}, {"date": "2021-08-04", "close": 9.07, "volume": 62174.0}, {"date": "2021-08-05", "close": 9.2, "volume": 105883.0}, {"date": "2021-08-06", "close": 9.47, "volume": 166813.0}, {"date": "2021-08-09", "close": 10.27, "volume": 387264.0}, {"date": "2021-08-10", "close": 10.72, "volume": 335303.0}, {"date": "2021-08-11", "close": 12.39, "volume": 640886.0}, {"date": "2021-08-12", "close": 11.44, "volume": 286303.0}, {"date": "2021-08-13", "close": 11.0, "volume": 161344.0}, {"date": "2021-08-16", "close": 10.85, "volume": 151978.0}, {"date": "2021-08-17", "close": 10.47, "volume": 94104.0}, {"date": "2021-08-18", "close": 10.04, "volume": 216577.0}, {"date": "2021-08-19", "close": 10.21, "volume": 153072.0}, {"date": "2021-08-20", "close": 10.44, "volume": 88023.0}, {"date": "2021-08-23", "close": 10.93, "volume": 105004.0}, {"date": "2021-08-24", "close": 11.34, "volume": 105936.0}, {"date": "2021-08-25", "close": 11.32, "volume": 77975.0}, {"date": "2021-08-26", "close": 11.23, "volume": 81930.0}, {"date": "2021-08-27", "close": 11.29, "volume": 127966.0}, {"date": "2021-08-30", "close": 11.06, "volume": 79328.0}, {"date": "2021-08-31", "close": 11.15, "volume": 112378.0}, {"date": "2021-09-01", "close": 11.29, "volume": 131823.0}, {"date": "2021-09-02", "close": 11.08, "volume": 195300.0}, {"date": "2021-09-03", "close": 11.01, "volume": 93791.0}, {"date": "2021-09-07", "close": 10.67, "volume": 112120.0}, {"date": "2021-09-08", "close": 10.23, "volume": 62989.0}, {"date": "2021-09-09", "close": 10.44, "volume": 94817.0}, {"date": "2021-09-10", "close": 10.16, "volume": 123650.0}, {"date": "2021-09-13", "close": 10.3, "volume": 115049.0}, {"date": "2021-09-14", "close": 10.2, "volume": 81213.0}, {"date": "2021-09-15", "close": 10.48, "volume": 125122.0}, {"date": "2021-09-16", "close": 10.41, "volume": 107132.0}, {"date": "2021-09-17", "close": 10.37, "volume": 168345.0}, {"date": "2021-09-20", "close": 11.08, "volume": 322326.0}, {"date": "2021-09-21", "close": 10.76, "volume": 180255.0}, {"date": "2021-09-22", "close": 10.94, "volume": 108307.0}, {"date": "2021-09-23", "close": 11.2, "volume": 184092.0}, {"date": "2021-09-24", "close": 11.08, "volume": 239092.0}, {"date": "2021-09-27", "close": 10.77, "volume": 250165.0}, {"date": "2021-09-28", "close": 11.02, "volume": 134170.0}, {"date": "2021-09-29", "close": 10.79, "volume": 136488.0}, {"date": "2021-09-30", "close": 10.69, "volume": 83790.0}, {"date": "2021-10-01", "close": 11.3, "volume": 202095.0}, {"date": "2021-10-04", "close": 11.35, "volume": 127568.0}, {"date": "2021-10-05", "close": 11.22, "volume": 130400.0}, {"date": "2021-10-06", "close": 11.8, "volume": 234696.0}, {"date": "2021-10-07", "close": 11.85, "volume": 208669.0}, {"date": "2021-10-08", "close": 11.71, "volume": 116871.0}, {"date": "2021-10-11", "close": 12.09, "volume": 121293.0}, {"date": "2021-10-12", "close": 12.35, "volume": 128296.0}, {"date": "2021-10-13", "close": 12.35, "volume": 102796.0}, {"date": "2021-10-14", "close": 13.59, "volume": 241874.0}, {"date": "2021-10-15", "close": 13.74, "volume": 233852.0}, {"date": "2021-10-18", "close": 14.17, "volume": 134610.0}, {"date": "2021-10-19", "close": 13.35, "volume": 216319.0}, {"date": "2021-10-20", "close": 12.85, "volume": 154203.0}, {"date": "2021-10-21", "close": 12.47, "volume": 207023.0}, {"date": "2021-10-22", "close": 12.14, "volume": 341691.0}, {"date": "2021-10-25", "close": 12.9, "volume": 268573.0}, {"date": "2021-10-26", "close": 13.19, "volume": 157746.0}, {"date": "2021-10-27", "close": 13.12, "volume": 174892.0}, {"date": "2021-10-28", "close": 13.35, "volume": 102958.0}, {"date": "2021-10-29", "close": 13.22, "volume": 97536.0}, {"date": "2021-11-01", "close": 13.87, "volume": 174029.0}, {"date": "2021-11-02", "close": 13.83, "volume": 187569.0}, {"date": "2021-11-03", "close": 14.65, "volume": 198970.0}, {"date": "2021-11-04", "close": 13.89, "volume": 281114.0}, {"date": "2021-11-05", "close": 15.52, "volume": 484451.0}, {"date": "2021-11-08", "close": 15.45, "volume": 352941.0}, {"date": "2021-11-09", "close": 15.67, "volume": 212031.0}, {"date": "2021-11-10", "close": 14.92, "volume": 316409.0}, {"date": "2021-11-11", "close": 14.95, "volume": 301025.0}, {"date": "2021-11-12", "close": 16.13, "volume": 1051226.0}, {"date": "2021-11-15", "close": 14.82, "volume": 494248.0}, {"date": "2021-11-16", "close": 14.75, "volume": 209205.0}, {"date": "2021-11-17", "close": 14.3, "volume": 186280.0}, {"date": "2021-11-18", "close": 14.19, "volume": 148517.0}, {"date": "2021-11-19", "close": 14.48, "volume": 170153.0}, {"date": "2021-11-22", "close": 14.03, "volume": 238613.0}, {"date": "2021-11-23", "close": 13.66, "volume": 182689.0}, {"date": "2021-11-24", "close": 13.66, "volume": 113147.0}, {"date": "2021-11-26", "close": 13.77, "volume": 197915.0}, {"date": "2021-11-29", "close": 13.0, "volume": 156751.0}, {"date": "2021-11-30", "close": 13.11, "volume": 180028.0}, {"date": "2021-12-01", "close": 12.3, "volume": 154289.0}, {"date": "2021-12-02", "close": 12.73, "volume": 109008.0}, {"date": "2021-12-03", "close": 12.37, "volume": 91785.0}, {"date": "2021-12-06", "close": 12.68, "volume": 224222.0}, {"date": "2021-12-07", "close": 13.16, "volume": 178203.0}, {"date": "2021-12-08", "close": 13.48, "volume": 126634.0}, {"date": "2021-12-09", "close": 13.05, "volume": 66885.0}, {"date": "2021-12-10", "close": 13.35, "volume": 108042.0}, {"date": "2021-12-13", "close": 12.71, "volume": 142360.0}, {"date": "2021-12-14", "close": 12.19, "volume": 105671.0}, {"date": "2021-12-15", "close": 12.62, "volume": 152396.0}, {"date": "2021-12-16", "close": 11.85, "volume": 173431.0}, {"date": "2021-12-17", "close": 11.93, "volume": 271240.0}, {"date": "2021-12-20", "close": 11.75, "volume": 123552.0}, {"date": "2021-12-21", "close": 12.4, "volume": 137023.0}, {"date": "2021-12-22", "close": 12.56, "volume": 133686.0}, {"date": "2021-12-23", "close": 12.81, "volume": 68267.0}, {"date": "2021-12-27", "close": 13.01, "volume": 71035.0}, {"date": "2021-12-28", "close": 12.85, "volume": 60337.0}, {"date": "2021-12-29", "close": 12.36, "volume": 122192.0}, {"date": "2021-12-30", "close": 12.58, "volume": 133142.0}, {"date": "2021-12-31", "close": 12.61, "volume": 68654.0}, {"date": "2022-01-03", "close": 12.83, "volume": 82673.0}, {"date": "2022-01-04", "close": 13.06, "volume": 83083.0}, {"date": "2022-01-05", "close": 12.52, "volume": 223109.0}, {"date": "2022-01-06", "close": 12.84, "volume": 138416.0}, {"date": "2022-01-07", "close": 12.6, "volume": 114378.0}, {"date": "2022-01-10", "close": 12.65, "volume": 135571.0}, {"date": "2022-01-11", "close": 13.22, "volume": 183211.0}, {"date": "2022-01-12", "close": 12.97, "volume": 151689.0}, {"date": "2022-01-13", "close": 12.73, "volume": 97792.0}, {"date": "2022-01-14", "close": 12.68, "volume": 109380.0}, {"date": "2022-01-18", "close": 12.43, "volume": 114562.0}, {"date": "2022-01-19", "close": 11.94, "volume": 121931.0}, {"date": "2022-01-20", "close": 12.1, "volume": 144771.0}, {"date": "2022-01-21", "close": 11.84, "volume": 160768.0}, {"date": "2022-01-24", "close": 12.14, "volume": 227967.0}, {"date": "2022-01-25", "close": 12.29, "volume": 137859.0}, {"date": "2022-01-26", "close": 11.92, "volume": 77189.0}, {"date": "2022-01-27", "close": 11.69, "volume": 88490.0}, {"date": "2022-01-28", "close": 12.06, "volume": 86013.0}, {"date": "2022-01-31", "close": 12.6, "volume": 155602.0}, {"date": "2022-02-01", "close": 12.71, "volume": 87447.0}, {"date": "2022-02-02", "close": 12.28, "volume": 90763.0}, {"date": "2022-02-03", "close": 12.04, "volume": 102317.0}, {"date": "2022-02-04", "close": 12.28, "volume": 95337.0}, {"date": "2022-02-07", "close": 12.54, "volume": 67382.0}, {"date": "2022-02-08", "close": 12.48, "volume": 60403.0}, {"date": "2022-02-09", "close": 12.76, "volume": 97957.0}, {"date": "2022-02-10", "close": 12.72, "volume": 123248.0}, {"date": "2022-02-11", "close": 12.42, "volume": 53696.0}, {"date": "2022-02-14", "close": 12.3, "volume": 92767.0}, {"date": "2022-02-15", "close": 13.03, "volume": 77870.0}, {"date": "2022-02-16", "close": 13.05, "volume": 52845.0}, {"date": "2022-02-17", "close": 12.56, "volume": 49031.0}, {"date": "2022-02-18", "close": 12.36, "volume": 87157.0}, {"date": "2022-02-22", "close": 11.77, "volume": 105812.0}, {"date": "2022-02-23", "close": 11.26, "volume": 76588.0}, {"date": "2022-02-24", "close": 11.71, "volume": 110433.0}, {"date": "2022-02-25", "close": 11.86, "volume": 49839.0}, {"date": "2022-02-28", "close": 11.74, "volume": 61368.0}, {"date": "2022-03-01", "close": 11.32, "volume": 98862.0}, {"date": "2022-03-02", "close": 11.78, "volume": 70736.0}, {"date": "2022-03-03", "close": 11.23, "volume": 41097.0}, {"date": "2022-03-04", "close": 11.15, "volume": 75949.0}, {"date": "2022-03-07", "close": 10.4, "volume": 230960.0}, {"date": "2022-03-08", "close": 10.22, "volume": 190661.0}, {"date": "2022-03-09", "close": 10.51, "volume": 79782.0}, {"date": "2022-03-10", "close": 10.36, "volume": 143011.0}, {"date": "2022-03-11", "close": 9.98, "volume": 172798.0}, {"date": "2022-03-14", "close": 10.19, "volume": 199452.0}, {"date": "2022-03-15", "close": 10.6, "volume": 141410.0}, {"date": "2022-03-16", "close": 10.75, "volume": 124357.0}, {"date": "2022-03-17", "close": 10.96, "volume": 79719.0}, {"date": "2022-03-18", "close": 11.39, "volume": 174269.0}, {"date": "2022-03-21", "close": 10.7, "volume": 131826.0}, {"date": "2022-03-22", "close": 10.81, "volume": 80280.0}, {"date": "2022-03-23", "close": 10.18, "volume": 214951.0}, {"date": "2022-03-24", "close": 10.49, "volume": 183343.0}, {"date": "2022-03-25", "close": 10.4, "volume": 86514.0}, {"date": "2022-03-28", "close": 10.35, "volume": 93679.0}, {"date": "2022-03-29", "close": 10.85, "volume": 113266.0}, {"date": "2022-03-30", "close": 10.47, "volume": 67957.0}, {"date": "2022-03-31", "close": 10.51, "volume": 68248.0}, {"date": "2022-04-01", "close": 10.53, "volume": 111538.0}, {"date": "2022-04-04", "close": 10.77, "volume": 85760.0}, {"date": "2022-04-05", "close": 10.44, "volume": 67578.0}, {"date": "2022-04-06", "close": 10.05, "volume": 111067.0}, {"date": "2022-04-07", "close": 10.24, "volume": 67235.0}, {"date": "2022-04-08", "close": 10.22, "volume": 108260.0}, {"date": "2022-04-11", "close": 10.14, "volume": 69976.0}, {"date": "2022-04-12", "close": 10.14, "volume": 93365.0}, {"date": "2022-04-13", "close": 10.31, "volume": 52327.0}, {"date": "2022-04-14", "close": 10.28, "volume": 53582.0}, {"date": "2022-04-18", "close": 10.23, "volume": 83518.0}, {"date": "2022-04-19", "close": 10.15, "volume": 75064.0}, {"date": "2022-04-20", "close": 10.22, "volume": 63474.0}, {"date": "2022-04-21", "close": 10.05, "volume": 65410.0}, {"date": "2022-04-22", "close": 9.76, "volume": 68288.0}, {"date": "2022-04-25", "close": 9.99, "volume": 103531.0}, {"date": "2022-04-26", "close": 9.26, "volume": 218368.0}, {"date": "2022-04-27", "close": 9.18, "volume": 199802.0}, {"date": "2022-04-28", "close": 9.41, "volume": 110658.0}, {"date": "2022-04-29", "close": 9.31, "volume": 158422.0}, {"date": "2022-05-02", "close": 9.59, "volume": 177824.0}, {"date": "2022-05-03", "close": 9.5, "volume": 76446.0}, {"date": "2022-05-04", "close": 9.49, "volume": 71284.0}, {"date": "2022-05-05", "close": 9.01, "volume": 83197.0}, {"date": "2022-05-06", "close": 9.43, "volume": 161276.0}, {"date": "2022-05-09", "close": 8.96, "volume": 186430.0}, {"date": "2022-05-10", "close": 8.94, "volume": 68770.0}, {"date": "2022-05-11", "close": 8.51, "volume": 84082.0}, {"date": "2022-05-12", "close": 8.76, "volume": 69728.0}, {"date": "2022-05-13", "close": 8.83, "volume": 88100.0}, {"date": "2022-05-16", "close": 8.55, "volume": 114222.0}, {"date": "2022-05-17", "close": 8.96, "volume": 88155.0}, {"date": "2022-05-18", "close": 8.61, "volume": 92369.0}, {"date": "2022-05-19", "close": 8.78, "volume": 116194.0}, {"date": "2022-05-20", "close": 8.45, "volume": 146929.0}, {"date": "2022-05-23", "close": 8.45, "volume": 84577.0}, {"date": "2022-05-24", "close": 8.12, "volume": 110410.0}, {"date": "2022-05-25", "close": 8.59, "volume": 70070.0}, {"date": "2022-05-26", "close": 8.89, "volume": 81596.0}, {"date": "2022-05-27", "close": 9.34, "volume": 67704.0}, {"date": "2022-05-31", "close": 8.99, "volume": 92010.0}, {"date": "2022-06-01", "close": 8.96, "volume": 63704.0}, {"date": "2022-06-02", "close": 9.21, "volume": 92677.0}, {"date": "2022-06-03", "close": 9.0, "volume": 72433.0}, {"date": "2022-06-06", "close": 9.28, "volume": 62043.0}, {"date": "2022-06-07", "close": 9.21, "volume": 55438.0}, {"date": "2022-06-08", "close": 9.59, "volume": 124028.0}, {"date": "2022-06-09", "close": 9.46, "volume": 95185.0}, {"date": "2022-06-10", "close": 9.05, "volume": 88630.0}, {"date": "2022-06-13", "close": 8.63, "volume": 116817.0}, {"date": "2022-06-14", "close": 8.62, "volume": 69274.0}, {"date": "2022-06-15", "close": 8.53, "volume": 111059.0}, {"date": "2022-06-16", "close": 7.9, "volume": 120328.0}, {"date": "2022-06-17", "close": 8.05, "volume": 165881.0}, {"date": "2022-06-21", "close": 8.13, "volume": 96240.0}, {"date": "2022-06-22", "close": 8.1, "volume": 81412.0}, {"date": "2022-06-23", "close": 7.87, "volume": 71752.0}, {"date": "2022-06-24", "close": 8.03, "volume": 197241.0}, {"date": "2022-06-27", "close": 8.14, "volume": 60337.0}, {"date": "2022-06-28", "close": 7.83, "volume": 45301.0}, {"date": "2022-06-29", "close": 7.34, "volume": 104567.0}, {"date": "2022-06-30", "close": 7.37, "volume": 184593.0}, {"date": "2022-07-01", "close": 7.63, "volume": 54859.0}, {"date": "2022-07-05", "close": 7.78, "volume": 68044.0}, {"date": "2022-07-06", "close": 7.54, "volume": 53116.0}, {"date": "2022-07-07", "close": 7.4, "volume": 116488.0}, {"date": "2022-07-08", "close": 7.64, "volume": 53487.0}, {"date": "2022-07-11", "close": 7.33, "volume": 42767.0}, {"date": "2022-07-12", "close": 7.38, "volume": 49761.0}, {"date": "2022-07-13", "close": 7.36, "volume": 33815.0}, {"date": "2022-07-14", "close": 7.22, "volume": 42801.0}, {"date": "2022-07-15", "close": 7.6, "volume": 66666.0}, {"date": "2022-07-18", "close": 7.63, "volume": 59228.0}, {"date": "2022-07-19", "close": 8.13, "volume": 105176.0}, {"date": "2022-07-20", "close": 8.45, "volume": 84619.0}, {"date": "2022-07-21", "close": 8.29, "volume": 39268.0}, {"date": "2022-07-22", "close": 8.02, "volume": 44000.0}, {"date": "2022-07-25", "close": 7.87, "volume": 38873.0}, {"date": "2022-07-26", "close": 7.78, "volume": 44913.0}, {"date": "2022-07-27", "close": 8.12, "volume": 45071.0}, {"date": "2022-07-28", "close": 8.18, "volume": 29076.0}, {"date": "2022-07-29", "close": 8.39, "volume": 71333.0}, {"date": "2022-08-01", "close": 8.32, "volume": 61770.0}, {"date": "2022-08-02", "close": 8.5, "volume": 43924.0}, {"date": "2022-08-03", "close": 8.68, "volume": 46445.0}, {"date": "2022-08-04", "close": 8.83, "volume": 100614.0}, {"date": "2022-08-05", "close": 7.87, "volume": 113047.0}, {"date": "2022-08-08", "close": 8.05, "volume": 82401.0}, {"date": "2022-08-09", "close": 8.2, "volume": 70126.0}, {"date": "2022-08-10", "close": 8.15, "volume": 65431.0}, {"date": "2022-08-11", "close": 8.34, "volume": 40966.0}, {"date": "2022-08-12", "close": 8.42, "volume": 34525.0}, {"date": "2022-08-15", "close": 8.54, "volume": 93044.0}, {"date": "2022-08-16", "close": 8.64, "volume": 81795.0}, {"date": "2022-08-17", "close": 8.77, "volume": 65087.0}, {"date": "2022-08-18", "close": 8.73, "volume": 63701.0}, {"date": "2022-08-19", "close": 8.7, "volume": 119037.0}, {"date": "2022-08-22", "close": 8.71, "volume": 111477.0}, {"date": "2022-08-23", "close": 8.65, "volume": 383805.0}, {"date": "2022-08-24", "close": 8.82, "volume": 103352.0}, {"date": "2022-08-25", "close": 8.77, "volume": 656080.0}, {"date": "2022-08-26", "close": 7.88, "volume": 126126.0}, {"date": "2022-08-29", "close": 7.465, "volume": 112088.0}, {"date": "2022-08-30", "close": 7.15, "volume": 99260.0}, {"date": "2022-08-31", "close": 7.14, "volume": 119572.0}, {"date": "2022-09-01", "close": 7.15, "volume": 86446.0}, {"date": "2022-09-02", "close": 6.95, "volume": 80633.0}, {"date": "2022-09-06", "close": 6.56, "volume": 72117.0}, {"date": "2022-09-07", "close": 6.94, "volume": 87325.0}, {"date": "2022-09-08", "close": 7.25, "volume": 197533.0}, {"date": "2022-09-09", "close": 7.47, "volume": 126258.0}, {"date": "2022-09-12", "close": 7.71, "volume": 104533.0}, {"date": "2022-09-13", "close": 7.41, "volume": 141235.0}, {"date": "2022-09-14", "close": 7.08, "volume": 122108.0}, {"date": "2022-09-15", "close": 7.05, "volume": 176798.0}, {"date": "2022-09-16", "close": 6.97, "volume": 176800.0}, {"date": "2022-09-19", "close": 7.13, "volume": 193208.0}, {"date": "2022-09-20", "close": 7.06, "volume": 131171.0}, {"date": "2022-09-21", "close": 6.99, "volume": 798371.0}, {"date": "2022-09-22", "close": 6.85, "volume": 184934.0}, {"date": "2022-09-23", "close": 7.03, "volume": 274445.0}, {"date": "2022-09-26", "close": 6.67, "volume": 168846.0}, {"date": "2022-09-27", "close": 6.84, "volume": 148242.0}, {"date": "2022-09-28", "close": 6.97, "volume": 120397.0}, {"date": "2022-09-29", "close": 6.76, "volume": 47137.0}, {"date": "2022-09-30", "close": 6.64, "volume": 57871.0}, {"date": "2022-10-03", "close": 6.76, "volume": 81315.0}, {"date": "2022-10-04", "close": 7.0, "volume": 69071.0}, {"date": "2022-10-05", "close": 7.14, "volume": 55345.0}, {"date": "2022-10-06", "close": 6.97, "volume": 28870.0}, {"date": "2022-10-07", "close": 6.62, "volume": 84926.0}, {"date": "2022-10-10", "close": 6.57, "volume": 85504.0}, {"date": "2022-10-11", "close": 6.75, "volume": 61511.0}, {"date": "2022-10-12", "close": 6.77, "volume": 40177.0}, {"date": "2022-10-13", "close": 6.93, "volume": 56627.0}, {"date": "2022-10-14", "close": 6.73, "volume": 35605.0}, {"date": "2022-10-17", "close": 6.97, "volume": 50231.0}, {"date": "2022-10-18", "close": 6.98, "volume": 52866.0}, {"date": "2022-10-19", "close": 6.71, "volume": 62627.0}, {"date": "2022-10-20", "close": 6.56, "volume": 41791.0}, {"date": "2022-10-21", "close": 6.63, "volume": 70277.0}, {"date": "2022-10-24", "close": 6.58, "volume": 29128.0}, {"date": "2022-10-25", "close": 6.78, "volume": 28011.0}, {"date": "2022-10-26", "close": 7.0, "volume": 91987.0}, {"date": "2022-10-27", "close": 7.1, "volume": 60961.0}, {"date": "2022-10-28", "close": 7.61, "volume": 169345.0}, {"date": "2022-10-31", "close": 7.48, "volume": 199034.0}, {"date": "2022-11-01", "close": 7.41, "volume": 188130.0}, {"date": "2022-11-02", "close": 7.05, "volume": 44451.0}, {"date": "2022-11-03", "close": 7.0, "volume": 76162.0}, {"date": "2022-11-04", "close": 5.73, "volume": 340302.0}, {"date": "2022-11-07", "close": 5.41, "volume": 282714.0}, {"date": "2022-11-08", "close": 5.18, "volume": 258200.0}, {"date": "2022-11-09", "close": 5.04, "volume": 217047.0}, {"date": "2022-11-10", "close": 6.39, "volume": 342940.0}, {"date": "2022-11-11", "close": 6.35, "volume": 95919.0}, {"date": "2022-11-14", "close": 6.34, "volume": 207891.0}, {"date": "2022-11-15", "close": 6.5, "volume": 57362.0}, {"date": "2022-11-16", "close": 6.3, "volume": 107468.0}, {"date": "2022-11-17", "close": 6.33, "volume": 75612.0}, {"date": "2022-11-18", "close": 6.69, "volume": 111132.0}, {"date": "2022-11-21", "close": 6.45, "volume": 149834.0}, {"date": "2022-11-22", "close": 6.51, "volume": 92154.0}, {"date": "2022-11-23", "close": 6.49, "volume": 63326.0}, {"date": "2022-11-25", "close": 6.63, "volume": 19892.0}, {"date": "2022-11-28", "close": 6.56, "volume": 70936.0}, {"date": "2022-11-29", "close": 6.52, "volume": 68099.0}, {"date": "2022-11-30", "close": 6.59, "volume": 75348.0}, {"date": "2022-12-01", "close": 6.68, "volume": 37432.0}, {"date": "2022-12-02", "close": 6.5, "volume": 56860.0}, {"date": "2022-12-05", "close": 6.41, "volume": 63460.0}, {"date": "2022-12-06", "close": 6.51, "volume": 165937.0}, {"date": "2022-12-07", "close": 6.55, "volume": 84155.0}, {"date": "2022-12-08", "close": 6.8, "volume": 92288.0}, {"date": "2022-12-09", "close": 6.69, "volume": 57909.0}, {"date": "2022-12-12", "close": 6.56, "volume": 53580.0}, {"date": "2022-12-13", "close": 6.66, "volume": 65557.0}, {"date": "2022-12-14", "close": 6.4, "volume": 129755.0}, {"date": "2022-12-15", "close": 6.14, "volume": 116381.0}, {"date": "2022-12-16", "close": 6.31, "volume": 355116.0}, {"date": "2022-12-19", "close": 6.08, "volume": 106737.0}, {"date": "2022-12-20", "close": 6.25, "volume": 114089.0}, {"date": "2022-12-21", "close": 6.16, "volume": 122981.0}, {"date": "2022-12-22", "close": 6.19, "volume": 124610.0}, {"date": "2022-12-23", "close": 6.36, "volume": 83435.0}, {"date": "2022-12-27", "close": 6.27, "volume": 103246.0}, {"date": "2022-12-28", "close": 6.23, "volume": 156849.0}, {"date": "2022-12-29", "close": 6.43, "volume": 107164.0}, {"date": "2022-12-30", "close": 6.3, "volume": 107658.0}, {"date": "2023-01-03", "close": 6.32, "volume": 99813.0}, {"date": "2023-01-04", "close": 6.09, "volume": 275889.0}, {"date": "2023-01-05", "close": 5.81, "volume": 220767.0}, {"date": "2023-01-06", "close": 6.38, "volume": 269989.0}, {"date": "2023-01-09", "close": 6.84, "volume": 141754.0}, {"date": "2023-01-10", "close": 7.12, "volume": 109960.0}, {"date": "2023-01-11", "close": 7.1, "volume": 76741.0}, {"date": "2023-01-12", "close": 7.36, "volume": 69788.0}, {"date": "2023-01-13", "close": 7.4, "volume": 97432.0}, {"date": "2023-01-17", "close": 7.34, "volume": 40926.0}, {"date": "2023-01-18", "close": 6.88, "volume": 56826.0}, {"date": "2023-01-19", "close": 6.83, "volume": 75954.0}, {"date": "2023-01-20", "close": 7.11, "volume": 63052.0}, {"date": "2023-01-23", "close": 7.32, "volume": 62238.0}, {"date": "2023-01-24", "close": 7.31, "volume": 44830.0}, {"date": "2023-01-25", "close": 7.35, "volume": 44071.0}, {"date": "2023-01-26", "close": 7.42, "volume": 40841.0}, {"date": "2023-01-27", "close": 7.51, "volume": 32211.0}, {"date": "2023-01-30", "close": 7.4, "volume": 57297.0}, {"date": "2023-01-31", "close": 7.53, "volume": 52248.0}, {"date": "2023-02-01", "close": 7.55, "volume": 59097.0}, {"date": "2023-02-02", "close": 7.77, "volume": 59501.0}, {"date": "2023-02-03", "close": 8.07, "volume": 110326.0}, {"date": "2023-02-06", "close": 8.06, "volume": 51003.0}, {"date": "2023-02-07", "close": 8.41, "volume": 83344.0}, {"date": "2023-02-08", "close": 8.31, "volume": 63409.0}, {"date": "2023-02-09", "close": 8.35, "volume": 83034.0}, {"date": "2023-02-10", "close": 8.35, "volume": 79189.0}, {"date": "2023-02-13", "close": 8.52, "volume": 90370.0}, {"date": "2023-02-14", "close": 8.7, "volume": 71016.0}, {"date": "2023-02-15", "close": 9.08, "volume": 54222.0}, {"date": "2023-02-16", "close": 9.05, "volume": 78686.0}, {"date": "2023-02-17", "close": 9.06, "volume": 55559.0}, {"date": "2023-02-21", "close": 8.65, "volume": 57075.0}, {"date": "2023-02-22", "close": 8.61, "volume": 55149.0}, {"date": "2023-02-23", "close": 8.6, "volume": 39692.0}, {"date": "2023-02-24", "close": 8.27, "volume": 36830.0}, {"date": "2023-02-27", "close": 8.5, "volume": 56734.0}, {"date": "2023-02-28", "close": 8.5, "volume": 77097.0}, {"date": "2023-03-01", "close": 8.49, "volume": 61036.0}, {"date": "2023-03-02", "close": 8.41, "volume": 40641.0}, {"date": "2023-03-03", "close": 8.55, "volume": 42484.0}, {"date": "2023-03-06", "close": 8.67, "volume": 150215.0}, {"date": "2023-03-07", "close": 8.53, "volume": 37211.0}, {"date": "2023-03-08", "close": 8.6, "volume": 92934.0}, {"date": "2023-03-09", "close": 8.35, "volume": 77706.0}, {"date": "2023-03-10", "close": 8.3, "volume": 122325.0}, {"date": "2023-03-13", "close": 7.91, "volume": 61942.0}, {"date": "2023-03-14", "close": 8.2, "volume": 123194.0}, {"date": "2023-03-15", "close": 7.87, "volume": 93550.0}, {"date": "2023-03-16", "close": 8.065, "volume": 76638.0}, {"date": "2023-03-17", "close": 8.0, "volume": 138305.0}, {"date": "2023-03-20", "close": 8.0, "volume": 58551.0}, {"date": "2023-03-21", "close": 8.31, "volume": 75850.0}, {"date": "2023-03-22", "close": 8.12, "volume": 61146.0}, {"date": "2023-03-23", "close": 7.75, "volume": 78142.0}, {"date": "2023-03-24", "close": 7.72, "volume": 75776.0}, {"date": "2023-03-27", "close": 7.82, "volume": 49931.0}, {"date": "2023-03-28", "close": 7.95, "volume": 44644.0}, {"date": "2023-03-29", "close": 7.99, "volume": 94373.0}, {"date": "2023-03-30", "close": 8.0, "volume": 64986.0}, {"date": "2023-03-31", "close": 8.1, "volume": 79622.0}, {"date": "2023-04-03", "close": 8.29, "volume": 91792.0}, {"date": "2023-04-04", "close": 8.32, "volume": 86761.0}, {"date": "2023-04-05", "close": 8.3, "volume": 85084.0}, {"date": "2023-04-06", "close": 8.38, "volume": 84800.0}, {"date": "2023-04-10", "close": 8.7, "volume": 134335.0}, {"date": "2023-04-11", "close": 8.76, "volume": 59867.0}, {"date": "2023-04-12", "close": 8.86, "volume": 98864.0}, {"date": "2023-04-13", "close": 8.92, "volume": 137604.0}, {"date": "2023-04-14", "close": 8.73, "volume": 77660.0}, {"date": "2023-04-17", "close": 8.49, "volume": 131322.0}, {"date": "2023-04-18", "close": 8.51, "volume": 80482.0}, {"date": "2023-04-19", "close": 8.66, "volume": 39904.0}, {"date": "2023-04-20", "close": 8.48, "volume": 25066.0}, {"date": "2023-04-21", "close": 8.17, "volume": 93603.0}, {"date": "2023-04-24", "close": 8.0, "volume": 67119.0}, {"date": "2023-04-25", "close": 7.65, "volume": 66333.0}, {"date": "2023-04-26", "close": 7.6, "volume": 56324.0}, {"date": "2023-04-27", "close": 7.68, "volume": 20809.0}, {"date": "2023-04-28", "close": 7.83, "volume": 33959.0}, {"date": "2023-05-01", "close": 7.79, "volume": 33589.0}, {"date": "2023-05-02", "close": 7.46, "volume": 145846.0}, {"date": "2023-05-03", "close": 7.44, "volume": 129483.0}, {"date": "2023-05-04", "close": 7.47, "volume": 180782.0}, {"date": "2023-05-05", "close": 7.59, "volume": 348268.0}, {"date": "2023-05-08", "close": 6.8, "volume": 220836.0}, {"date": "2023-05-09", "close": 6.63, "volume": 137268.0}, {"date": "2023-05-10", "close": 6.8, "volume": 195031.0}, {"date": "2023-05-11", "close": 6.83, "volume": 178247.0}, {"date": "2023-05-12", "close": 6.88, "volume": 79163.0}, {"date": "2023-05-15", "close": 7.14, "volume": 160249.0}, {"date": "2023-05-16", "close": 6.92, "volume": 132063.0}, {"date": "2023-05-17", "close": 7.38, "volume": 147195.0}, {"date": "2023-05-18", "close": 7.45, "volume": 189361.0}, {"date": "2023-05-19", "close": 7.6, "volume": 153369.0}, {"date": "2023-05-22", "close": 7.33, "volume": 70534.0}, {"date": "2023-05-23", "close": 7.34, "volume": 96761.0}, {"date": "2023-05-24", "close": 7.36, "volume": 95827.0}, {"date": "2023-05-25", "close": 7.25, "volume": 45002.0}, {"date": "2023-05-26", "close": 7.09, "volume": 55087.0}, {"date": "2023-05-30", "close": 7.17, "volume": 78177.0}, {"date": "2023-05-31", "close": 7.06, "volume": 98793.0}, {"date": "2023-06-01", "close": 6.7, "volume": 326516.0}, {"date": "2023-06-02", "close": 7.12, "volume": 169581.0}, {"date": "2023-06-05", "close": 7.23, "volume": 157133.0}, {"date": "2023-06-06", "close": 7.46, "volume": 80980.0}, {"date": "2023-06-07", "close": 7.93, "volume": 124427.0}, {"date": "2023-06-08", "close": 7.85, "volume": 55940.0}, {"date": "2023-06-09", "close": 7.57, "volume": 44706.0}, {"date": "2023-06-12", "close": 7.79, "volume": 29763.0}, {"date": "2023-06-13", "close": 7.84, "volume": 113498.0}, {"date": "2023-06-14", "close": 7.59, "volume": 61144.0}, {"date": "2023-06-15", "close": 7.37, "volume": 62321.0}, {"date": "2023-06-16", "close": 7.4, "volume": 446782.0}, {"date": "2023-06-20", "close": 7.18, "volume": 94946.0}, {"date": "2023-06-21", "close": 7.09, "volume": 41095.0}, {"date": "2023-06-22", "close": 6.95, "volume": 37355.0}, {"date": "2023-06-23", "close": 6.92, "volume": 221169.0}, {"date": "2023-06-26", "close": 6.71, "volume": 37187.0}, {"date": "2023-06-27", "close": 7.06, "volume": 64717.0}, {"date": "2023-06-28", "close": 7.18, "volume": 55842.0}, {"date": "2023-06-29", "close": 7.35, "volume": 58119.0}, {"date": "2023-06-30", "close": 7.32, "volume": 56498.0}, {"date": "2023-07-03", "close": 7.31, "volume": 16514.0}, {"date": "2023-07-05", "close": 7.27, "volume": 79458.0}, {"date": "2023-07-06", "close": 7.13, "volume": 48556.0}, {"date": "2023-07-07", "close": 7.3, "volume": 136737.0}, {"date": "2023-07-10", "close": 7.45, "volume": 44417.0}, {"date": "2023-07-11", "close": 7.46, "volume": 28431.0}, {"date": "2023-07-12", "close": 7.44, "volume": 32320.0}, {"date": "2023-07-13", "close": 7.44, "volume": 61305.0}, {"date": "2023-07-14", "close": 7.23, "volume": 46779.0}, {"date": "2023-07-17", "close": 7.28, "volume": 50774.0}, {"date": "2023-07-18", "close": 7.56, "volume": 67768.0}, {"date": "2023-07-19", "close": 7.71, "volume": 51025.0}, {"date": "2023-07-20", "close": 7.38, "volume": 76455.0}, {"date": "2023-07-21", "close": 7.22, "volume": 56570.0}, {"date": "2023-07-24", "close": 7.28, "volume": 41023.0}, {"date": "2023-07-25", "close": 7.19, "volume": 26046.0}, {"date": "2023-07-26", "close": 7.2, "volume": 26503.0}, {"date": "2023-07-27", "close": 7.19, "volume": 57860.0}, {"date": "2023-07-28", "close": 7.23, "volume": 29469.0}, {"date": "2023-07-31", "close": 7.37, "volume": 64128.0}, {"date": "2023-08-01", "close": 7.06, "volume": 48436.0}, {"date": "2023-08-02", "close": 6.99, "volume": 80418.0}, {"date": "2023-08-03", "close": 6.82, "volume": 86128.0}, {"date": "2023-08-04", "close": 6.63, "volume": 176324.0}, {"date": "2023-08-07", "close": 6.79, "volume": 92489.0}, {"date": "2023-08-08", "close": 6.64, "volume": 46545.0}, {"date": "2023-08-09", "close": 6.88, "volume": 61541.0}, {"date": "2023-08-10", "close": 6.81, "volume": 107404.0}, {"date": "2023-08-11", "close": 6.85, "volume": 65973.0}, {"date": "2023-08-14", "close": 6.96, "volume": 74476.0}, {"date": "2023-08-15", "close": 6.815, "volume": 59638.0}, {"date": "2023-08-16", "close": 6.73, "volume": 47206.0}, {"date": "2023-08-17", "close": 6.7, "volume": 58305.0}, {"date": "2023-08-18", "close": 6.93, "volume": 132024.0}, {"date": "2023-08-21", "close": 6.85, "volume": 58940.0}, {"date": "2023-08-22", "close": 6.83, "volume": 47639.0}, {"date": "2023-08-23", "close": 6.86, "volume": 47240.0}, {"date": "2023-08-24", "close": 6.74, "volume": 55455.0}, {"date": "2023-08-25", "close": 6.71, "volume": 43396.0}, {"date": "2023-08-28", "close": 6.79, "volume": 33180.0}, {"date": "2023-08-29", "close": 6.95, "volume": 33911.0}, {"date": "2023-08-30", "close": 6.97, "volume": 34736.0}, {"date": "2023-08-31", "close": 6.85, "volume": 66061.0}, {"date": "2023-09-01", "close": 6.92, "volume": 28611.0}, {"date": "2023-09-05", "close": 6.86, "volume": 50155.0}, {"date": "2023-09-06", "close": 6.81, "volume": 68532.0}, {"date": "2023-09-07", "close": 6.72, "volume": 149777.0}, {"date": "2023-09-08", "close": 6.74, "volume": 53636.0}, {"date": "2023-09-11", "close": 6.71, "volume": 124869.0}, {"date": "2023-09-12", "close": 6.85, "volume": 97322.0}, {"date": "2023-09-13", "close": 6.8, "volume": 60384.0}, {"date": "2023-09-14", "close": 6.88, "volume": 60635.0}, {"date": "2023-09-15", "close": 6.46, "volume": 196909.0}, {"date": "2023-09-18", "close": 5.96, "volume": 134554.0}, {"date": "2023-09-19", "close": 5.73, "volume": 418260.0}, {"date": "2023-09-20", "close": 5.98, "volume": 100700.0}, {"date": "2023-09-21", "close": 5.7, "volume": 78322.0}, {"date": "2023-09-22", "close": 5.59, "volume": 93052.0}, {"date": "2023-09-25", "close": 5.57, "volume": 74250.0}, {"date": "2023-09-26", "close": 5.38, "volume": 70698.0}, {"date": "2023-09-27", "close": 5.44, "volume": 95923.0}, {"date": "2023-09-28", "close": 5.45, "volume": 76665.0}, {"date": "2023-09-29", "close": 5.5, "volume": 99327.0}, {"date": "2023-10-02", "close": 5.39, "volume": 84187.0}, {"date": "2023-10-03", "close": 5.16, "volume": 73802.0}, {"date": "2023-10-04", "close": 5.14, "volume": 85591.0}, {"date": "2023-10-05", "close": 5.17, "volume": 45961.0}, {"date": "2023-10-06", "close": 5.1, "volume": 58223.0}, {"date": "2023-10-09", "close": 4.93, "volume": 95286.0}, {"date": "2023-10-10", "close": 4.8, "volume": 193936.0}, {"date": "2023-10-11", "close": 4.76, "volume": 90202.0}, {"date": "2023-10-12", "close": 4.515, "volume": 183020.0}, {"date": "2023-10-13", "close": 4.42, "volume": 90884.0}, {"date": "2023-10-16", "close": 4.6, "volume": 316251.0}, {"date": "2023-10-17", "close": 4.6, "volume": 131828.0}, {"date": "2023-10-18", "close": 4.44, "volume": 120111.0}, {"date": "2023-10-19", "close": 4.4, "volume": 84624.0}, {"date": "2023-10-20", "close": 4.405, "volume": 113952.0}, {"date": "2023-10-23", "close": 4.355, "volume": 71863.0}, {"date": "2023-10-24", "close": 4.42, "volume": 50588.0}, {"date": "2023-10-25", "close": 4.39, "volume": 48345.0}, {"date": "2023-10-26", "close": 4.37, "volume": 46011.0}, {"date": "2023-10-27", "close": 4.35, "volume": 30512.0}, {"date": "2023-10-30", "close": 4.32, "volume": 61294.0}, {"date": "2023-10-31", "close": 4.41, "volume": 32365.0}, {"date": "2023-11-01", "close": 4.29, "volume": 63423.0}, {"date": "2023-11-02", "close": 4.43, "volume": 77278.0}, {"date": "2023-11-03", "close": 4.55, "volume": 166096.0}, {"date": "2023-11-06", "close": 4.55, "volume": 38827.0}, {"date": "2023-11-07", "close": 4.6, "volume": 64415.0}, {"date": "2023-11-08", "close": 4.53, "volume": 261541.0}, {"date": "2023-11-09", "close": 4.4, "volume": 104481.0}, {"date": "2023-11-10", "close": 4.47, "volume": 78013.0}, {"date": "2023-11-13", "close": 4.46, "volume": 80063.0}, {"date": "2023-11-14", "close": 4.62, "volume": 85227.0}, {"date": "2023-11-15", "close": 4.8, "volume": 48608.0}, {"date": "2023-11-16", "close": 4.65, "volume": 37361.0}, {"date": "2023-11-17", "close": 4.64, "volume": 50952.0}, {"date": "2023-11-20", "close": 4.68, "volume": 37958.0}, {"date": "2023-11-21", "close": 4.74, "volume": 19144.0}, {"date": "2023-11-22", "close": 4.7, "volume": 86808.0}, {"date": "2023-11-24", "close": 4.72, "volume": 33478.0}, {"date": "2023-11-27", "close": 4.68, "volume": 54654.0}, {"date": "2023-11-28", "close": 4.65, "volume": 55317.0}, {"date": "2023-11-29", "close": 4.74, "volume": 30444.0}, {"date": "2023-11-30", "close": 4.78, "volume": 139033.0}, {"date": "2023-12-01", "close": 5.04, "volume": 50678.0}, {"date": "2023-12-04", "close": 5.02, "volume": 37348.0}, {"date": "2023-12-05", "close": 5.0, "volume": 33517.0}, {"date": "2023-12-06", "close": 5.02, "volume": 32131.0}, {"date": "2023-12-07", "close": 4.99, "volume": 24988.0}, {"date": "2023-12-08", "close": 4.94, "volume": 29346.0}, {"date": "2023-12-11", "close": 5.28, "volume": 81681.0}, {"date": "2023-12-12", "close": 5.5, "volume": 164452.0}, {"date": "2023-12-13", "close": 5.55, "volume": 53582.0}, {"date": "2023-12-14", "close": 5.83, "volume": 120888.0}, {"date": "2023-12-15", "close": 6.0, "volume": 173413.0}, {"date": "2023-12-18", "close": 6.01, "volume": 78955.0}, {"date": "2023-12-19", "close": 6.05, "volume": 66274.0}, {"date": "2023-12-20", "close": 5.91, "volume": 98071.0}, {"date": "2023-12-21", "close": 5.94, "volume": 44521.0}, {"date": "2023-12-22", "close": 6.27, "volume": 94773.0}, {"date": "2023-12-26", "close": 6.25, "volume": 59615.0}, {"date": "2023-12-27", "close": 6.25, "volume": 50222.0}, {"date": "2023-12-28", "close": 6.09, "volume": 169392.0}, {"date": "2023-12-29", "close": 6.12, "volume": 33801.0}, {"date": "2024-01-02", "close": 6.17, "volume": 39227.0}, {"date": "2024-01-03", "close": 6.16, "volume": 40480.0}, {"date": "2024-01-04", "close": 5.96, "volume": 60712.0}, {"date": "2024-01-05", "close": 6.1, "volume": 86001.0}, {"date": "2024-01-08", "close": 6.02, "volume": 98058.0}, {"date": "2024-01-09", "close": 5.61, "volume": 351158.0}, {"date": "2024-01-10", "close": 5.43, "volume": 186529.0}, {"date": "2024-01-11", "close": 5.56, "volume": 71190.0}, {"date": "2024-01-12", "close": 5.42, "volume": 60445.0}, {"date": "2024-01-16", "close": 4.98, "volume": 96480.0}, {"date": "2024-01-17", "close": 4.92, "volume": 82057.0}, {"date": "2024-01-18", "close": 4.655, "volume": 231698.0}, {"date": "2024-01-19", "close": 4.57, "volume": 143914.0}, {"date": "2024-01-22", "close": 4.86, "volume": 66346.0}, {"date": "2024-01-23", "close": 4.4, "volume": 190007.0}, {"date": "2024-01-24", "close": 4.36, "volume": 61317.0}, {"date": "2024-01-25", "close": 4.5, "volume": 43730.0}, {"date": "2024-01-26", "close": 4.53, "volume": 39487.0}, {"date": "2024-01-29", "close": 4.61, "volume": 29399.0}, {"date": "2024-01-30", "close": 4.59, "volume": 48536.0}, {"date": "2024-01-31", "close": 4.4, "volume": 67663.0}, {"date": "2024-02-01", "close": 4.18, "volume": 175880.0}, {"date": "2024-02-02", "close": 4.0, "volume": 292108.0}, {"date": "2024-02-05", "close": 3.94, "volume": 124391.0}, {"date": "2024-02-06", "close": 4.05, "volume": 104234.0}, {"date": "2024-02-07", "close": 3.98, "volume": 201795.0}, {"date": "2024-02-08", "close": 3.93, "volume": 79170.0}, {"date": "2024-02-09", "close": 4.02, "volume": 76980.0}, {"date": "2024-02-12", "close": 4.1, "volume": 104842.0}, {"date": "2024-02-13", "close": 3.9, "volume": 173132.0}, {"date": "2024-02-14", "close": 4.05, "volume": 136417.0}, {"date": "2024-02-15", "close": 4.09, "volume": 77054.0}, {"date": "2024-02-16", "close": 3.94, "volume": 165092.0}, {"date": "2024-02-20", "close": 3.8, "volume": 110540.0}, {"date": "2024-02-21", "close": 3.72, "volume": 170406.0}, {"date": "2024-02-22", "close": 3.82, "volume": 119933.0}, {"date": "2024-02-23", "close": 3.82, "volume": 34159.0}, {"date": "2024-02-26", "close": 3.99, "volume": 64914.0}, {"date": "2024-02-27", "close": 4.1, "volume": 76368.0}, {"date": "2024-02-28", "close": 3.94, "volume": 82758.0}, {"date": "2024-02-29", "close": 3.91, "volume": 64480.0}, {"date": "2024-03-01", "close": 4.03, "volume": 73045.0}, {"date": "2024-03-04", "close": 3.72, "volume": 187855.0}, {"date": "2024-03-05", "close": 3.61, "volume": 131430.0}, {"date": "2024-03-06", "close": 3.5, "volume": 130523.0}, {"date": "2024-03-07", "close": 3.48, "volume": 136206.0}, {"date": "2024-03-08", "close": 3.46, "volume": 208989.0}, {"date": "2024-03-11", "close": 3.59, "volume": 156115.0}, {"date": "2024-03-12", "close": 3.51, "volume": 153058.0}, {"date": "2024-03-13", "close": 3.69, "volume": 71457.0}, {"date": "2024-03-14", "close": 3.54, "volume": 274317.0}, {"date": "2024-03-15", "close": 3.97, "volume": 624144.0}, {"date": "2024-03-18", "close": 4.2, "volume": 282340.0}, {"date": "2024-03-19", "close": 4.32, "volume": 122577.0}, {"date": "2024-03-20", "close": 4.575, "volume": 172293.0}, {"date": "2024-03-21", "close": 4.34, "volume": 90826.0}, {"date": "2024-03-22", "close": 4.02, "volume": 89214.0}, {"date": "2024-03-25", "close": 3.98, "volume": 60651.0}, {"date": "2024-03-26", "close": 4.01, "volume": 488785.0}, {"date": "2024-03-27", "close": 5.07, "volume": 2167277.0}, {"date": "2024-03-28", "close": 5.57, "volume": 665889.0}, {"date": "2024-04-01", "close": 5.605, "volume": 316256.0}, {"date": "2024-04-02", "close": 5.73, "volume": 216079.0}, {"date": "2024-04-03", "close": 5.73, "volume": 199914.0}, {"date": "2024-04-04", "close": 5.7, "volume": 236904.0}, {"date": "2024-04-05", "close": 5.71, "volume": 151742.0}, {"date": "2024-04-08", "close": 5.77, "volume": 194800.0}, {"date": "2024-04-09", "close": 5.81, "volume": 126308.0}, {"date": "2024-04-10", "close": 5.65, "volume": 185629.0}, {"date": "2024-04-11", "close": 5.68, "volume": 185594.0}, {"date": "2024-04-12", "close": 5.45, "volume": 202078.0}, {"date": "2024-04-15", "close": 5.29, "volume": 174740.0}, {"date": "2024-04-16", "close": 5.43, "volume": 136203.0}, {"date": "2024-04-17", "close": 5.3, "volume": 114344.0}, {"date": "2024-04-18", "close": 5.27, "volume": 149757.0}, {"date": "2024-04-19", "close": 5.19, "volume": 130267.0}, {"date": "2024-04-22", "close": 5.22, "volume": 172406.0}, {"date": "2024-04-23", "close": 5.46, "volume": 177009.0}, {"date": "2024-04-24", "close": 5.33, "volume": 77095.0}, {"date": "2024-04-25", "close": 5.12, "volume": 59733.0}, {"date": "2024-04-26", "close": 5.21, "volume": 59948.0}, {"date": "2024-04-29", "close": 5.59, "volume": 355192.0}, {"date": "2024-04-30", "close": 5.36, "volume": 138839.0}, {"date": "2024-05-01", "close": 5.14, "volume": 156151.0}, {"date": "2024-05-02", "close": 5.11, "volume": 76447.0}, {"date": "2024-05-03", "close": 5.11, "volume": 98295.0}, {"date": "2024-05-06", "close": 4.85, "volume": 226049.0}, {"date": "2024-05-07", "close": 4.8, "volume": 492603.0}, {"date": "2024-05-08", "close": 4.63, "volume": 283174.0}, {"date": "2024-05-09", "close": 5.5, "volume": 511864.0}, {"date": "2024-05-10", "close": 5.32, "volume": 161526.0}, {"date": "2024-05-13", "close": 5.73, "volume": 154429.0}, {"date": "2024-05-14", "close": 5.9, "volume": 211747.0}, {"date": "2024-05-15", "close": 5.69, "volume": 145570.0}, {"date": "2024-05-16", "close": 5.75, "volume": 95736.0}, {"date": "2024-05-17", "close": 5.52, "volume": 83139.0}, {"date": "2024-05-20", "close": 5.36, "volume": 177898.0}, {"date": "2024-05-21", "close": 5.29, "volume": 84082.0}, {"date": "2024-05-22", "close": 5.285, "volume": 144604.0}, {"date": "2024-05-23", "close": 5.21, "volume": 151411.0}, {"date": "2024-05-24", "close": 5.42, "volume": 136002.0}, {"date": "2024-05-28", "close": 5.36, "volume": 126391.0}, {"date": "2024-05-29", "close": 5.15, "volume": 72630.0}, {"date": "2024-05-30", "close": 5.25, "volume": 66474.0}, {"date": "2024-05-31", "close": 5.2, "volume": 88002.0}, {"date": "2024-06-03", "close": 5.02, "volume": 271682.0}, {"date": "2024-06-04", "close": 5.08, "volume": 115557.0}, {"date": "2024-06-05", "close": 5.36, "volume": 69633.0}, {"date": "2024-06-06", "close": 5.29, "volume": 64740.0}, {"date": "2024-06-07", "close": 4.93, "volume": 73261.0}, {"date": "2024-06-10", "close": 4.95, "volume": 135620.0}, {"date": "2024-06-11", "close": 4.97, "volume": 72140.0}, {"date": "2024-06-12", "close": 4.97, "volume": 46029.0}, {"date": "2024-06-13", "close": 4.93, "volume": 88543.0}, {"date": "2024-06-14", "close": 4.77, "volume": 74506.0}, {"date": "2024-06-17", "close": 4.74, "volume": 57499.0}, {"date": "2024-06-18", "close": 4.56, "volume": 78497.0}, {"date": "2024-06-20", "close": 4.53, "volume": 87287.0}, {"date": "2024-06-21", "close": 4.45, "volume": 111641.0}, {"date": "2024-06-24", "close": 4.385, "volume": 53687.0}, {"date": "2024-06-25", "close": 4.33, "volume": 71551.0}, {"date": "2024-06-26", "close": 4.23, "volume": 154931.0}, {"date": "2024-06-27", "close": 4.31, "volume": 66830.0}, {"date": "2024-06-28", "close": 4.25, "volume": 136525.0}, {"date": "2024-07-01", "close": 4.2, "volume": 75261.0}, {"date": "2024-07-02", "close": 4.23, "volume": 105712.0}, {"date": "2024-07-03", "close": 4.33, "volume": 79748.0}, {"date": "2024-07-05", "close": 4.14, "volume": 208271.0}, {"date": "2024-07-08", "close": 4.15, "volume": 90464.0}, {"date": "2024-07-09", "close": 4.06, "volume": 96262.0}, {"date": "2024-07-10", "close": 4.08, "volume": 488790.0}, {"date": "2024-07-11", "close": 4.33, "volume": 129469.0}, {"date": "2024-07-12", "close": 4.49, "volume": 45645.0}, {"date": "2024-07-15", "close": 4.69, "volume": 98585.0}, {"date": "2024-07-16", "close": 4.99, "volume": 120082.0}, {"date": "2024-07-17", "close": 4.99, "volume": 64305.0}, {"date": "2024-07-18", "close": 4.96, "volume": 59510.0}, {"date": "2024-07-19", "close": 4.99, "volume": 31220.0}, {"date": "2024-07-22", "close": 5.03, "volume": 66337.0}, {"date": "2024-07-23", "close": 5.16, "volume": 36312.0}, {"date": "2024-07-24", "close": 4.96, "volume": 64121.0}, {"date": "2024-07-25", "close": 5.24, "volume": 66283.0}, {"date": "2024-07-26", "close": 5.18, "volume": 51332.0}, {"date": "2024-07-29", "close": 5.02, "volume": 47525.0}, {"date": "2024-07-30", "close": 5.0, "volume": 46880.0}, {"date": "2024-07-31", "close": 5.07, "volume": 51413.0}, {"date": "2024-08-01", "close": 4.79, "volume": 78942.0}, {"date": "2024-08-02", "close": 4.61, "volume": 60521.0}, {"date": "2024-08-05", "close": 4.19, "volume": 139855.0}, {"date": "2024-08-06", "close": 3.98, "volume": 73997.0}, {"date": "2024-08-07", "close": 3.56, "volume": 222725.0}, {"date": "2024-08-08", "close": 3.5, "volume": 102280.0}, {"date": "2024-08-09", "close": 3.57, "volume": 134215.0}, {"date": "2024-08-12", "close": 3.51, "volume": 64916.0}, {"date": "2024-08-13", "close": 3.66, "volume": 85824.0}, {"date": "2024-08-14", "close": 3.56, "volume": 66006.0}, {"date": "2024-08-15", "close": 3.75, "volume": 69881.0}, {"date": "2024-08-16", "close": 3.53, "volume": 185019.0}, {"date": "2024-08-19", "close": 3.82, "volume": 56143.0}, {"date": "2024-08-20", "close": 3.65, "volume": 46691.0}, {"date": "2024-08-21", "close": 3.75, "volume": 44253.0}, {"date": "2024-08-22", "close": 3.62, "volume": 44191.0}, {"date": "2024-08-23", "close": 3.97, "volume": 74453.0}, {"date": "2024-08-26", "close": 3.91, "volume": 39736.0}, {"date": "2024-08-27", "close": 3.87, "volume": 41552.0}, {"date": "2024-08-28", "close": 3.67, "volume": 70259.0}, {"date": "2024-08-29", "close": 3.91, "volume": 55226.0}, {"date": "2024-08-30", "close": 3.85, "volume": 46192.0}, {"date": "2024-09-03", "close": 3.54, "volume": 62717.0}, {"date": "2024-09-04", "close": 3.46, "volume": 69421.0}, {"date": "2024-09-05", "close": 3.48, "volume": 60316.0}, {"date": "2024-09-06", "close": 3.31, "volume": 72107.0}, {"date": "2024-09-09", "close": 3.15, "volume": 75184.0}, {"date": "2024-09-10", "close": 3.38, "volume": 149137.0}, {"date": "2024-09-11", "close": 3.21, "volume": 47020.0}, {"date": "2024-09-12", "close": 3.27, "volume": 38582.0}, {"date": "2024-09-13", "close": 3.46, "volume": 63760.0}, {"date": "2024-09-16", "close": 3.5, "volume": 76887.0}, {"date": "2024-09-17", "close": 3.46, "volume": 49533.0}, {"date": "2024-09-18", "close": 3.56, "volume": 172548.0}, {"date": "2024-09-19", "close": 3.71, "volume": 181872.0}, {"date": "2024-09-20", "close": 3.57, "volume": 174017.0}, {"date": "2024-09-23", "close": 3.58, "volume": 89129.0}, {"date": "2024-09-24", "close": 3.63, "volume": 199036.0}, {"date": "2024-09-25", "close": 3.51, "volume": 52862.0}, {"date": "2024-09-26", "close": 3.68, "volume": 60207.0}, {"date": "2024-09-27", "close": 3.75, "volume": 28786.0}, {"date": "2024-09-30", "close": 3.68, "volume": 44468.0}, {"date": "2024-10-01", "close": 3.65, "volume": 54747.0}, {"date": "2024-10-02", "close": 3.52, "volume": 74338.0}, {"date": "2024-10-03", "close": 3.47, "volume": 76783.0}, {"date": "2024-10-04", "close": 3.67, "volume": 54668.0}, {"date": "2024-10-07", "close": 3.6, "volume": 85731.0}, {"date": "2024-10-08", "close": 3.6, "volume": 45881.0}, {"date": "2024-10-09", "close": 3.45, "volume": 91534.0}, {"date": "2024-10-10", "close": 3.43, "volume": 150632.0}, {"date": "2024-10-11", "close": 3.6, "volume": 57923.0}, {"date": "2024-10-14", "close": 3.8, "volume": 191486.0}, {"date": "2024-10-15", "close": 3.76, "volume": 118683.0}, {"date": "2024-10-16", "close": 3.72, "volume": 64583.0}, {"date": "2024-10-17", "close": 3.79, "volume": 29195.0}, {"date": "2024-10-18", "close": 3.82, "volume": 85088.0}, {"date": "2024-10-21", "close": 3.68, "volume": 58310.0}, {"date": "2024-10-22", "close": 3.6, "volume": 27105.0}, {"date": "2024-10-23", "close": 3.44, "volume": 194563.0}, {"date": "2024-10-24", "close": 3.44, "volume": 54047.0}, {"date": "2024-10-25", "close": 3.34, "volume": 58760.0}, {"date": "2024-10-28", "close": 3.52, "volume": 59051.0}, {"date": "2024-10-29", "close": 3.45, "volume": 67295.0}, {"date": "2024-10-30", "close": 3.51, "volume": 40657.0}, {"date": "2024-10-31", "close": 3.42, "volume": 58132.0}, {"date": "2024-11-01", "close": 3.41, "volume": 56095.0}, {"date": "2024-11-04", "close": 3.43, "volume": 67819.0}, {"date": "2024-11-05", "close": 3.44, "volume": 44346.0}, {"date": "2024-11-06", "close": 3.68, "volume": 170425.0}, {"date": "2024-11-07", "close": 3.92, "volume": 295607.0}, {"date": "2024-11-08", "close": 3.19, "volume": 400587.0}, {"date": "2024-11-11", "close": 3.155, "volume": 121559.0}, {"date": "2024-11-12", "close": 3.08, "volume": 169164.0}, {"date": "2024-11-13", "close": 3.1, "volume": 151029.0}, {"date": "2024-11-14", "close": 2.98, "volume": 225922.0}, {"date": "2024-11-15", "close": 3.02, "volume": 133913.0}, {"date": "2024-11-18", "close": 2.98, "volume": 65730.0}, {"date": "2024-11-19", "close": 3.03, "volume": 97222.0}, {"date": "2024-11-20", "close": 3.09, "volume": 80917.0}, {"date": "2024-11-21", "close": 3.3, "volume": 154128.0}, {"date": "2024-11-22", "close": 3.43, "volume": 140209.0}, {"date": "2024-11-25", "close": 3.53, "volume": 245865.0}, {"date": "2024-11-26", "close": 3.37, "volume": 384863.0}, {"date": "2024-11-27", "close": 3.39, "volume": 73640.0}, {"date": "2024-11-29", "close": 3.53, "volume": 33920.0}, {"date": "2024-12-02", "close": 3.5, "volume": 52553.0}, {"date": "2024-12-03", "close": 3.41, "volume": 87025.0}, {"date": "2024-12-04", "close": 3.41, "volume": 82245.0}, {"date": "2024-12-05", "close": 3.33, "volume": 163191.0}, {"date": "2024-12-06", "close": 3.35, "volume": 96264.0}, {"date": "2024-12-09", "close": 3.22, "volume": 200538.0}, {"date": "2024-12-10", "close": 3.19, "volume": 134383.0}, {"date": "2024-12-11", "close": 3.22, "volume": 213431.0}, {"date": "2024-12-12", "close": 3.07, "volume": 87140.0}, {"date": "2024-12-13", "close": 3.0, "volume": 365322.0}, {"date": "2024-12-16", "close": 2.96, "volume": 145160.0}, {"date": "2024-12-17", "close": 2.91, "volume": 73643.0}, {"date": "2024-12-18", "close": 2.75, "volume": 106532.0}, {"date": "2024-12-19", "close": 2.75, "volume": 120849.0}, {"date": "2024-12-20", "close": 2.82, "volume": 321086.0}, {"date": "2024-12-23", "close": 2.86, "volume": 74218.0}, {"date": "2024-12-24", "close": 2.85, "volume": 17671.0}, {"date": "2024-12-26", "close": 2.93, "volume": 115246.0}, {"date": "2024-12-27", "close": 2.91, "volume": 104504.0}, {"date": "2024-12-30", "close": 2.94, "volume": 440518.0}, {"date": "2024-12-31", "close": 2.9, "volume": 82172.0}, {"date": "2025-01-02", "close": 2.83, "volume": 85965.0}, {"date": "2025-01-03", "close": 2.92, "volume": 129814.0}, {"date": "2025-01-06", "close": 2.97, "volume": 119580.0}, {"date": "2025-01-07", "close": 3.0, "volume": 64542.0}, {"date": "2025-01-08", "close": 2.88, "volume": 60706.0}, {"date": "2025-01-10", "close": 2.84, "volume": 107595.0}, {"date": "2025-01-13", "close": 3.09, "volume": 142886.0}, {"date": "2025-01-14", "close": 3.18, "volume": 107545.0}, {"date": "2025-01-15", "close": 3.42, "volume": 176708.0}, {"date": "2025-01-16", "close": 3.36, "volume": 72083.0}, {"date": "2025-01-17", "close": 3.32, "volume": 277939.0}, {"date": "2025-01-21", "close": 3.41, "volume": 98215.0}, {"date": "2025-01-22", "close": 3.45, "volume": 89592.0}, {"date": "2025-01-23", "close": 3.5, "volume": 75872.0}, {"date": "2025-01-24", "close": 3.73, "volume": 179633.0}, {"date": "2025-01-27", "close": 3.85, "volume": 88807.0}, {"date": "2025-01-28", "close": 3.72, "volume": 99229.0}, {"date": "2025-01-29", "close": 3.82, "volume": 37146.0}, {"date": "2025-01-30", "close": 3.89, "volume": 61675.0}, {"date": "2025-01-31", "close": 3.75, "volume": 77813.0}, {"date": "2025-02-03", "close": 3.68, "volume": 49794.0}, {"date": "2025-02-04", "close": 3.65, "volume": 43387.0}, {"date": "2025-02-05", "close": 3.54, "volume": 43643.0}, {"date": "2025-02-06", "close": 3.47, "volume": 53732.0}, {"date": "2025-02-07", "close": 3.3, "volume": 92765.0}, {"date": "2025-02-10", "close": 3.2, "volume": 78568.0}, {"date": "2025-02-11", "close": 3.17, "volume": 157024.0}, {"date": "2025-02-12", "close": 3.15, "volume": 93743.0}, {"date": "2025-02-13", "close": 3.26, "volume": 60498.0}, {"date": "2025-02-14", "close": 3.22, "volume": 90356.0}, {"date": "2025-02-18", "close": 3.32, "volume": 80780.0}, {"date": "2025-02-19", "close": 3.15, "volume": 92460.0}, {"date": "2025-02-20", "close": 3.15, "volume": 49917.0}, {"date": "2025-02-21", "close": 3.09, "volume": 88396.0}, {"date": "2025-02-24", "close": 3.12, "volume": 62919.0}, {"date": "2025-02-25", "close": 3.32, "volume": 101662.0}, {"date": "2025-02-26", "close": 3.24, "volume": 57778.0}, {"date": "2025-02-27", "close": 3.16, "volume": 36464.0}, {"date": "2025-02-28", "close": 3.26, "volume": 53371.0}, {"date": "2025-03-03", "close": 3.19, "volume": 87323.0}, {"date": "2025-03-04", "close": 2.98, "volume": 128767.0}, {"date": "2025-03-05", "close": 3.1, "volume": 50918.0}, {"date": "2025-03-06", "close": 3.0, "volume": 70837.0}, {"date": "2025-03-07", "close": 2.98, "volume": 71910.0}, {"date": "2025-03-10", "close": 2.87, "volume": 125055.0}, {"date": "2025-03-11", "close": 2.535, "volume": 107292.0}, {"date": "2025-03-12", "close": 2.53, "volume": 78158.0}, {"date": "2025-03-13", "close": 2.45, "volume": 119981.0}, {"date": "2025-03-14", "close": 2.67, "volume": 59718.0}, {"date": "2025-03-17", "close": 2.58, "volume": 36163.0}, {"date": "2025-03-18", "close": 2.6, "volume": 77801.0}, {"date": "2025-03-19", "close": 2.74, "volume": 30282.0}, {"date": "2025-03-20", "close": 2.69, "volume": 37456.0}, {"date": "2025-03-21", "close": 2.8, "volume": 114991.0}, {"date": "2025-03-24", "close": 2.89, "volume": 52987.0}, {"date": "2025-03-25", "close": 2.95, "volume": 96867.0}, {"date": "2025-03-26", "close": 2.9, "volume": 50038.0}, {"date": "2025-03-27", "close": 3.02, "volume": 32919.0}, {"date": "2025-03-28", "close": 2.99, "volume": 59918.0}, {"date": "2025-03-31", "close": 2.99, "volume": 95191.0}, {"date": "2025-04-01", "close": 3.03, "volume": 28495.0}, {"date": "2025-04-02", "close": 3.2, "volume": 73051.0}, {"date": "2025-04-03", "close": 2.83, "volume": 72895.0}, {"date": "2025-04-04", "close": 2.8, "volume": 89007.0}, {"date": "2025-04-07", "close": 2.77, "volume": 97636.0}, {"date": "2025-04-08", "close": 2.71, "volume": 103802.0}, {"date": "2025-04-09", "close": 3.03, "volume": 93771.0}, {"date": "2025-04-10", "close": 2.85, "volume": 53958.0}, {"date": "2025-04-11", "close": 2.96, "volume": 62780.0}, {"date": "2025-04-14", "close": 2.67, "volume": 307028.0}, {"date": "2025-04-15", "close": 2.765, "volume": 31937.0}, {"date": "2025-04-16", "close": 2.7, "volume": 112355.0}, {"date": "2025-04-17", "close": 2.78, "volume": 69134.0}, {"date": "2025-04-21", "close": 2.79, "volume": 52523.0}, {"date": "2025-04-22", "close": 2.87, "volume": 35603.0}, {"date": "2025-04-23", "close": 2.96, "volume": 55716.0}, {"date": "2025-04-24", "close": 2.88, "volume": 51623.0}, {"date": "2025-04-25", "close": 2.92, "volume": 63678.0}, {"date": "2025-04-28", "close": 3.03, "volume": 73406.0}, {"date": "2025-04-29", "close": 3.0, "volume": 42253.0}, {"date": "2025-04-30", "close": 3.01, "volume": 66428.0}, {"date": "2025-05-01", "close": 3.06, "volume": 62286.0}, {"date": "2025-05-02", "close": 3.1, "volume": 48016.0}, {"date": "2025-05-05", "close": 3.01, "volume": 24442.0}, {"date": "2025-05-06", "close": 3.06, "volume": 41998.0}, {"date": "2025-05-07", "close": 3.12, "volume": 35710.0}, {"date": "2025-05-08", "close": 3.52, "volume": 73700.0}, {"date": "2025-05-09", "close": 3.87, "volume": 168745.0}, {"date": "2025-05-12", "close": 4.38, "volume": 109119.0}, {"date": "2025-05-13", "close": 4.53, "volume": 96934.0}, {"date": "2025-05-14", "close": 4.21, "volume": 63115.0}, {"date": "2025-05-15", "close": 4.41, "volume": 38076.0}, {"date": "2025-05-16", "close": 4.26, "volume": 72058.0}, {"date": "2025-05-19", "close": 4.3, "volume": 40402.0}, {"date": "2025-05-20", "close": 3.63, "volume": 87911.0}, {"date": "2025-05-21", "close": 3.615, "volume": 69023.0}, {"date": "2025-05-22", "close": 3.63, "volume": 60450.0}, {"date": "2025-05-23", "close": 3.73, "volume": 64619.0}, {"date": "2025-05-27", "close": 3.8, "volume": 48457.0}, {"date": "2025-05-28", "close": 3.46, "volume": 48249.0}, {"date": "2025-05-29", "close": 3.4, "volume": 49955.0}, {"date": "2025-05-30", "close": 3.44, "volume": 39902.0}, {"date": "2025-06-02", "close": 3.39, "volume": 34893.0}, {"date": "2025-06-03", "close": 3.64, "volume": 53763.0}, {"date": "2025-06-04", "close": 3.53, "volume": 35247.0}, {"date": "2025-06-05", "close": 3.47, "volume": 37555.0}, {"date": "2025-06-06", "close": 3.55, "volume": 31084.0}, {"date": "2025-06-09", "close": 3.69, "volume": 68582.0}, {"date": "2025-06-10", "close": 3.8, "volume": 73146.0}, {"date": "2025-06-11", "close": 3.74, "volume": 65145.0}, {"date": "2025-06-12", "close": 3.72, "volume": 46894.0}, {"date": "2025-06-13", "close": 3.45, "volume": 53636.0}, {"date": "2025-06-16", "close": 3.73, "volume": 49137.0}, {"date": "2025-06-17", "close": 3.66, "volume": 34091.0}, {"date": "2025-06-18", "close": 3.33, "volume": 188586.0}, {"date": "2025-06-20", "close": 3.43, "volume": 118599.0}, {"date": "2025-06-23", "close": 4.01, "volume": 144200.0}, {"date": "2025-06-24", "close": 4.21, "volume": 159120.0}, {"date": "2025-06-25", "close": 4.26, "volume": 104162.0}, {"date": "2025-06-26", "close": 4.45, "volume": 211938.0}, {"date": "2025-06-27", "close": 4.14, "volume": 2735409.0}, {"date": "2025-06-30", "close": 4.05, "volume": 337889.0}, {"date": "2025-07-01", "close": 4.41, "volume": 265937.0}, {"date": "2025-07-02", "close": 4.75, "volume": 168643.0}, {"date": "2025-07-03", "close": 5.13, "volume": 159981.0}, {"date": "2025-07-07", "close": 4.72, "volume": 384850.0}, {"date": "2025-07-08", "close": 4.65, "volume": 390669.0}, {"date": "2025-07-09", "close": 4.7, "volume": 400324.0}, {"date": "2025-07-10", "close": 4.72, "volume": 195936.0}, {"date": "2025-07-11", "close": 4.67, "volume": 160637.0}, {"date": "2025-07-14", "close": 4.07, "volume": 339287.0}, {"date": "2025-07-15", "close": 3.97, "volume": 451694.0}, {"date": "2025-07-16", "close": 4.02, "volume": 85957.0}, {"date": "2025-07-17", "close": 3.8, "volume": 76758.0}, {"date": "2025-07-18", "close": 3.71, "volume": 144309.0}, {"date": "2025-07-21", "close": 3.39, "volume": 178107.0}, {"date": "2025-07-22", "close": 3.57, "volume": 147029.0}, {"date": "2025-07-23", "close": 3.55, "volume": 39212.0}, {"date": "2025-07-24", "close": 3.29, "volume": 97714.0}, {"date": "2025-07-25", "close": 3.33, "volume": 69656.0}, {"date": "2025-07-28", "close": 3.3, "volume": 67097.0}, {"date": "2025-07-29", "close": 3.16, "volume": 67221.0}, {"date": "2025-07-30", "close": 3.0, "volume": 77146.0}, {"date": "2025-07-31", "close": 2.99, "volume": 35324.0}, {"date": "2025-08-01", "close": 2.96, "volume": 70298.0}, {"date": "2025-08-04", "close": 3.03, "volume": 96410.0}, {"date": "2025-08-05", "close": 3.05, "volume": 127090.0}, {"date": "2025-08-06", "close": 2.87, "volume": 299537.0}, {"date": "2025-08-07", "close": 2.67, "volume": 101384.0}, {"date": "2025-08-08", "close": 2.78, "volume": 124501.0}, {"date": "2025-08-11", "close": 2.72, "volume": 140225.0}, {"date": "2025-08-12", "close": 2.73, "volume": 56814.0}, {"date": "2025-08-13", "close": 2.75, "volume": 64425.0}, {"date": "2025-08-14", "close": 2.72, "volume": 63717.0}, {"date": "2025-08-15", "close": 2.68, "volume": 78147.0}, {"date": "2025-08-18", "close": 2.75, "volume": 34989.0}, {"date": "2025-08-19", "close": 2.69, "volume": 58154.0}, {"date": "2025-08-20", "close": 2.69, "volume": 51170.0}, {"date": "2025-08-21", "close": 2.74, "volume": 45720.0}, {"date": "2025-08-22", "close": 2.84, "volume": 122118.0}, {"date": "2025-08-25", "close": 2.84, "volume": 86954.0}, {"date": "2025-08-26", "close": 2.85, "volume": 29318.0}, {"date": "2025-08-27", "close": 2.87, "volume": 68848.0}, {"date": "2025-08-28", "close": 2.76, "volume": 51241.0}, {"date": "2025-08-29", "close": 2.79, "volume": 73333.0}, {"date": "2025-09-02", "close": 2.66, "volume": 102085.0}, {"date": "2025-09-03", "close": 2.69, "volume": 58779.0}, {"date": "2025-09-04", "close": 2.72, "volume": 20120.0}, {"date": "2025-09-05", "close": 2.75, "volume": 29911.0}, {"date": "2025-09-08", "close": 2.72, "volume": 24173.0}, {"date": "2025-09-09", "close": 2.71, "volume": 176299.0}, {"date": "2025-09-10", "close": 2.66, "volume": 55243.0}, {"date": "2025-09-11", "close": 2.67, "volume": 49340.0}, {"date": "2025-09-12", "close": 2.62, "volume": 126530.0}, {"date": "2025-09-15", "close": 2.64, "volume": 58761.0}, {"date": "2025-09-16", "close": 2.58, "volume": 46059.0}, {"date": "2025-09-17", "close": 2.47, "volume": 127367.0}, {"date": "2025-09-18", "close": 2.61, "volume": 59985.0}, {"date": "2025-09-19", "close": 2.47, "volume": 161833.0}, {"date": "2025-09-22", "close": 2.51, "volume": 52734.0}, {"date": "2025-09-23", "close": 2.38, "volume": 151739.0}, {"date": "2025-09-24", "close": 2.41, "volume": 28571.0}, {"date": "2025-09-25", "close": 2.36, "volume": 55957.0}, {"date": "2025-09-26", "close": 2.46, "volume": 118170.0}, {"date": "2025-09-29", "close": 3.12, "volume": 607830.0}, {"date": "2025-09-30", "close": 2.96, "volume": 466010.0}, {"date": "2025-10-01", "close": 2.53, "volume": 287945.0}, {"date": "2025-10-02", "close": 2.6, "volume": 301608.0}, {"date": "2025-10-03", "close": 2.45, "volume": 210088.0}, {"date": "2025-10-06", "close": 2.52, "volume": 67264.0}, {"date": "2025-10-07", "close": 2.56, "volume": 88473.0}, {"date": "2025-10-08", "close": 2.55, "volume": 38472.0}, {"date": "2025-10-09", "close": 2.46, "volume": 110613.0}, {"date": "2025-10-10", "close": 2.48, "volume": 77566.0}, {"date": "2025-10-13", "close": 2.56, "volume": 50232.0}, {"date": "2025-10-14", "close": 2.81, "volume": 140892.0}, {"date": "2025-10-15", "close": 2.75, "volume": 43998.0}, {"date": "2025-10-16", "close": 2.57, "volume": 35156.0}, {"date": "2025-10-17", "close": 2.59, "volume": 89263.0}, {"date": "2025-10-20", "close": 2.56, "volume": 43164.0}, {"date": "2025-10-21", "close": 2.51, "volume": 32403.0}, {"date": "2025-10-22", "close": 2.5, "volume": 22475.0}, {"date": "2025-10-23", "close": 2.57, "volume": 46361.0}, {"date": "2025-10-24", "close": 2.54, "volume": 93648.0}, {"date": "2025-10-27", "close": 2.51, "volume": 25372.0}, {"date": "2025-10-28", "close": 2.52, "volume": 74532.0}, {"date": "2025-10-29", "close": 2.48, "volume": 78840.0}, {"date": "2025-10-30", "close": 2.42, "volume": 82871.0}, {"date": "2025-10-31", "close": 2.27, "volume": 78067.0}, {"date": "2025-11-03", "close": 2.2, "volume": 79275.0}, {"date": "2025-11-04", "close": 2.115, "volume": 49739.0}, {"date": "2025-11-05", "close": 2.1, "volume": 93854.0}, {"date": "2025-11-06", "close": 1.96, "volume": 139556.0}, {"date": "2025-11-07", "close": 1.88, "volume": 203325.0}, {"date": "2025-11-10", "close": 1.85, "volume": 30952.0}, {"date": "2025-11-11", "close": 1.83, "volume": 61027.0}, {"date": "2025-11-12", "close": 1.8, "volume": 76387.0}, {"date": "2025-11-13", "close": 1.84, "volume": 88198.0}, {"date": "2025-11-14", "close": 1.83, "volume": 12427.0}, {"date": "2025-11-17", "close": 1.77, "volume": 89894.0}, {"date": "2025-11-18", "close": 1.86, "volume": 102018.0}, {"date": "2025-11-19", "close": 1.85, "volume": 33603.0}, {"date": "2025-11-20", "close": 1.82, "volume": 26519.0}, {"date": "2025-11-21", "close": 1.84, "volume": 14508.0}, {"date": "2025-11-24", "close": 1.88, "volume": 12463.0}, {"date": "2025-11-25", "close": 1.99, "volume": 24686.0}, {"date": "2025-11-26", "close": 2.01, "volume": 39205.0}, {"date": "2025-11-28", "close": 2.01, "volume": 16213.0}, {"date": "2025-12-01", "close": 2.01, "volume": 14803.0}, {"date": "2025-12-02", "close": 1.9, "volume": 78979.0}, {"date": "2025-12-03", "close": 1.95, "volume": 24347.0}, {"date": "2025-12-04", "close": 1.96, "volume": 11393.0}, {"date": "2025-12-05", "close": 1.95, "volume": 27211.0}, {"date": "2025-12-08", "close": 1.84, "volume": 29936.0}, {"date": "2025-12-09", "close": 1.85, "volume": 18511.0}, {"date": "2025-12-10", "close": 1.85, "volume": 42344.0}, {"date": "2025-12-11", "close": 1.9, "volume": 17337.0}, {"date": "2025-12-12", "close": 1.86, "volume": 25672.0}, {"date": "2025-12-15", "close": 1.9, "volume": 55407.0}, {"date": "2025-12-16", "close": 1.88, "volume": 34330.0}, {"date": "2025-12-17", "close": 1.87, "volume": 13918.0}, {"date": "2025-12-18", "close": 1.9, "volume": 78869.0}, {"date": "2025-12-19", "close": 1.88, "volume": 53539.0}, {"date": "2025-12-22", "close": 1.82, "volume": 32819.0}, {"date": "2025-12-23", "close": 1.8, "volume": 132908.0}, {"date": "2025-12-24", "close": 1.81, "volume": 9623.0}, {"date": "2025-12-26", "close": 1.8, "volume": 48553.0}, {"date": "2025-12-29", "close": 1.79, "volume": 26086.0}, {"date": "2025-12-30", "close": 1.79, "volume": 20948.0}, {"date": "2025-12-31", "close": 1.75, "volume": 33539.0}, {"date": "2026-01-02", "close": 1.84, "volume": 39140.0}, {"date": "2026-01-05", "close": 1.94, "volume": 48674.0}, {"date": "2026-01-06", "close": 2.0, "volume": 155848.0}, {"date": "2026-01-07", "close": 2.06, "volume": 23365.0}, {"date": "2026-01-08", "close": 2.03, "volume": 17932.0}, {"date": "2026-01-09", "close": 2.04, "volume": 39635.0}, {"date": "2026-01-12", "close": 2.46, "volume": 140915.0}, {"date": "2026-01-13", "close": 2.32, "volume": 24662.0}, {"date": "2026-01-14", "close": 2.335, "volume": 37326.0}, {"date": "2026-01-15", "close": 2.49, "volume": 34984.0}, {"date": "2026-01-16", "close": 2.56, "volume": 64556.0}, {"date": "2026-01-20", "close": 2.345, "volume": 46517.0}, {"date": "2026-01-21", "close": 2.26, "volume": 28604.0}, {"date": "2026-01-22", "close": 2.39, "volume": 6775.0}, {"date": "2026-01-23", "close": 2.35, "volume": 3130.0}, {"date": "2026-01-26", "close": 2.33, "volume": 8343.0}, {"date": "2026-01-27", "close": 2.24, "volume": 10870.0}, {"date": "2026-01-28", "close": 2.2, "volume": 23208.0}, {"date": "2026-01-29", "close": 2.1, "volume": 13157.0}, {"date": "2026-01-30", "close": 2.16, "volume": 9876.0}, {"date": "2026-02-02", "close": 2.11, "volume": 1590.0}, {"date": "2026-02-03", "close": 1.97, "volume": 15856.0}, {"date": "2026-02-04", "close": 1.96, "volume": 21435.0}, {"date": "2026-02-05", "close": 2.02, "volume": 13071.0}, {"date": "2026-02-06", "close": 2.04, "volume": 16424.0}, {"date": "2026-02-09", "close": 2.05, "volume": 5774.0}, {"date": "2026-02-10", "close": 2.14, "volume": 18383.0}, {"date": "2026-02-11", "close": 2.06, "volume": 29107.0}, {"date": "2026-02-12", "close": 2.08, "volume": 7880.0}, {"date": "2026-02-13", "close": 2.23, "volume": 19094.0}, {"date": "2026-02-17", "close": 2.2, "volume": 11903.0}, {"date": "2026-02-18", "close": 2.19, "volume": 13936.0}, {"date": "2026-02-19", "close": 2.17, "volume": 12747.0}, {"date": "2026-02-20", "close": 2.24, "volume": 11300.0}, {"date": "2026-02-23", "close": 1.96, "volume": 13126.0}, {"date": "2026-02-24", "close": 2.02, "volume": 6424.0}, {"date": "2026-02-25", "close": 2.05, "volume": 5513.0}, {"date": "2026-02-26", "close": 2.11, "volume": 61457.0}, {"date": "2026-02-27", "close": 2.02, "volume": 17092.0}, {"date": "2026-03-02", "close": 2.0, "volume": 25670.0}, {"date": "2026-03-03", "close": 1.92, "volume": 34209.0}, {"date": "2026-03-04", "close": 2.0, "volume": 5761.0}, {"date": "2026-03-05", "close": 1.96, "volume": 6765.0}, {"date": "2026-03-06", "close": 1.99, "volume": 11856.0}, {"date": "2026-03-09", "close": 1.97, "volume": 42342.0}, {"date": "2026-03-10", "close": 1.93, "volume": 17674.0}, {"date": "2026-03-11", "close": 1.92, "volume": 45020.0}, {"date": "2026-03-12", "close": 1.79, "volume": 75619.0}, {"date": "2026-03-13", "close": 1.72, "volume": 200099.0}, {"date": "2026-03-16", "close": 1.87, "volume": 12522.0}, {"date": "2026-03-17", "close": 1.74, "volume": 25125.0}, {"date": "2026-03-18", "close": 1.76, "volume": 33123.0}, {"date": "2026-03-19", "close": 1.83, "volume": 64155.0}, {"date": "2026-03-20", "close": 1.91, "volume": 122640.0}, {"date": "2026-03-23", "close": 1.86, "volume": 26869.0}, {"date": "2026-03-24", "close": 1.78, "volume": 23295.0}, {"date": "2026-03-25", "close": 1.83, "volume": 11268.0}, {"date": "2026-03-26", "close": 1.79, "volume": 68504.0}, {"date": "2026-03-27", "close": 1.75, "volume": 249845.0}, {"date": "2026-03-30", "close": 1.78, "volume": 24253.0}, {"date": "2026-03-31", "close": 1.78, "volume": 40299.0}, {"date": "2026-04-01", "close": 1.69, "volume": 16157.0}, {"date": "2026-04-02", "close": 1.78, "volume": 5280.0}, {"date": "2026-04-06", "close": 1.73, "volume": 105429.0}, {"date": "2026-04-07", "close": 1.92, "volume": 66377.0}, {"date": "2026-04-08", "close": 1.83, "volume": 18836.0}, {"date": "2026-04-09", "close": 1.71, "volume": 17459.0}, {"date": "2026-04-10", "close": 1.71, "volume": 62553.0}, {"date": "2026-04-13", "close": 1.68, "volume": 39105.0}, {"date": "2026-04-14", "close": 1.74, "volume": 23696.0}, {"date": "2026-04-15", "close": 1.82, "volume": 10698.0}, {"date": "2026-04-16", "close": 1.77, "volume": 20179.0}, {"date": "2026-04-17", "close": 1.75, "volume": 17587.0}, {"date": "2026-04-20", "close": 1.78, "volume": 69617.0}, {"date": "2026-04-21", "close": 1.69, "volume": 29719.0}, {"date": "2026-04-22", "close": 1.72, "volume": 48644.0}, {"date": "2026-04-23", "close": 1.75, "volume": 75785.0}, {"date": "2026-04-24", "close": 1.75, "volume": 21612.0}, {"date": "2026-04-27", "close": 1.76, "volume": 45650.0}, {"date": "2026-04-28", "close": 1.74, "volume": 12735.0}, {"date": "2026-04-29", "close": 1.67, "volume": 45666.0}, {"date": "2026-04-30", "close": 1.7, "volume": 20322.0}, {"date": "2026-05-01", "close": 1.85, "volume": 66626.0}, {"date": "2026-05-04", "close": 1.77, "volume": 22463.0}, {"date": "2026-05-05", "close": 1.85, "volume": 26702.0}, {"date": "2026-05-06", "close": 1.88, "volume": 55408.0}, {"date": "2026-05-07", "close": 1.91, "volume": 40511.0}, {"date": "2026-05-08", "close": 2.0, "volume": 26356.0}, {"date": "2026-05-11", "close": 2.04, "volume": 85831.0}, {"date": "2026-05-12", "close": 2.05, "volume": 14022.0}, {"date": "2026-05-13", "close": 1.89, "volume": 28097.0}, {"date": "2026-05-14", "close": 1.9, "volume": 12230.0}, {"date": "2026-05-15", "close": 1.92, "volume": 27268.0}, {"date": "2026-05-18", "close": 1.98, "volume": 22756.0}, {"date": "2026-05-19", "close": 1.85, "volume": 10658.0}, {"date": "2026-05-20", "close": 1.9, "volume": 17062.0}, {"date": "2026-05-21", "close": 1.97, "volume": 52403.0}, {"date": "2026-05-22", "close": 1.97, "volume": 3954.0}, {"date": "2026-05-26", "close": 1.96, "volume": 60543.0}, {"date": "2026-05-27", "close": 1.99, "volume": 11372.0}, {"date": "2026-05-28", "close": 2.02, "volume": 12549.0}, {"date": "2026-05-29", "close": 2.005, "volume": 49440.0}, {"date": "2026-06-01", "close": 2.04, "volume": 99725.0}, {"date": "2026-06-02", "close": 1.88, "volume": 40088.0}, {"date": "2026-06-03", "close": 1.85, "volume": 15573.0}, {"date": "2026-06-04", "close": 1.815, "volume": 23290.0}, {"date": "2026-06-05", "close": 1.84, "volume": 30232.0}, {"date": "2026-06-08", "close": 1.8, "volume": 10211.0}, {"date": "2026-06-09", "close": 1.78, "volume": 13293.0}, {"date": "2026-06-10", "close": 1.85, "volume": 8490.0}, {"date": "2026-06-11", "close": 1.94, "volume": 6659.0}, {"date": "2026-06-12", "close": 1.84, "volume": 20815.0}, {"date": "2026-06-15", "close": 1.86, "volume": 70200.0}, {"date": "2026-06-16", "close": 1.83, "volume": 30778.0}, {"date": "2026-06-17", "close": 1.85, "volume": 15755.0}, {"date": "2026-06-18", "close": 1.92, "volume": 46585.0}, {"date": "2026-06-22", "close": 1.8, "volume": 21572.0}, {"date": "2026-06-23", "close": 1.85, "volume": 12207.0}, {"date": "2026-06-24", "close": 1.88, "volume": 15373.0}, {"date": "2026-06-25", "close": 1.82, "volume": 14614.0}, {"date": "2026-06-26", "close": 1.99, "volume": 35604.0}, {"date": "2026-06-29", "close": 2.06, "volume": 23800.0}, {"date": "2026-06-30", "close": 2.01, "volume": 55357.0}, {"date": "2026-07-01", "close": 1.96, "volume": 27606.0}, {"date": "2026-07-02", "close": 1.97, "volume": 15943.0}, {"date": "2026-07-06", "close": 1.9, "volume": 19211.0}, {"date": "2026-07-07", "close": 1.89, "volume": 3388.0}, {"date": "2026-07-08", "close": 1.85, "volume": 19658.0}, {"date": "2026-07-09", "close": 1.89, "volume": 7720.0}, {"date": "2026-07-10", "close": 2.005, "volume": 12808.0}, {"date": "2026-07-13", "close": 1.95, "volume": 15221.0}, {"date": "2026-07-14", "close": 1.94, "volume": 24990.0}, {"date": "2026-07-15", "close": 2.01, "volume": 15029.0}, {"date": "2026-07-16", "close": 1.9, "volume": 8058.0}, {"date": "2026-07-17", "close": 1.855, "volume": 8132.0}, {"date": "2026-07-20", "close": 1.84, "volume": 10316.0}, {"date": "2026-07-21", "close": 1.81, "volume": 10942.0}, {"date": "2026-07-22", "close": 1.79, "volume": 22114.0}, {"date": "2026-07-23", "close": 1.77, "volume": 14359.0}, {"date": "2026-07-24", "close": 1.81, "volume": 9570.0}], "refreshing": true}