{"ticker": "TBLA", "overview": {"cik": "1840502", "ticker": "TBLA", "name": "Taboola.com Ltd.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0001628280-26-057656", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055239", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055237", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055228", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055212", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055204", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001840502-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031336", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-29", "title": "Form 25-NSE", "accession": "0001354457-26-000626", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001140361-26-024790", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069129", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069128", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-069127", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001104659-26-067758", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036434", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036424", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036419", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001628280-26-035238", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001628280-26-034198", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033608", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033430", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032972", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032855", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004234", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004230", "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": "TBLA", "has_prices": true, "as_of": "2026-07-24", "last": 4.82, "prev_close": 4.81, "change": 0.010000000000000675, "change_pct": 0.0020790020790022196, "session_volume": 1645805.0, "vwap_5": 4.998434143446245, "vwap_20": 5.133341747199507, "vwap_60": 4.93157655031034, "vwap_250": 4.116038248254148, "high_52w": 5.58, "low_52w": 2.95, "avg_volume_20": 3599157.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057665", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Kristy Sundjaja", "who_key": "Sundjaja Kristy", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 204180.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951710/000162828026057665/0001628280-26-057665-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001628280-26-057671", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Adam Singolda", "who_key": "Singolda Adam", "role": "Founder and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1017072.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911045/000162828026057671/0001628280-26-057671-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113271}, {"id": "0001628280-26-057674", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Stephen C. Walker", "who_key": "Walker Stephen C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 457945.64999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953238/000162828026057674/0001628280-26-057674-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113271}, {"id": "0001628280-26-057656", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840502/000162828026057656/0001628280-26-057656-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001628280-26-055239", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Gilad Shany", "who_key": "Shany Gilad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840502/000162828026055239/0001628280-26-055239-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001628280-26-055237", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Erez Shachar", "who_key": "Shachar Erez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840502/000162828026055237/0001628280-26-055237-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001628280-26-055228", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Nechemia Jacob Peres", "who_key": "Peres Nechemia Jacob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840502/000162828026055228/0001628280-26-055228-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001628280-26-055212", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Monica Mijaleski", "who_key": "Mijaleski Monica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962349/000162828026055212/0001628280-26-055212-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001628280-26-055204", "src": "INSIDERS", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Zvi Limon", "who_key": "LIMON ZVI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on TBLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840502/000162828026055204/0001628280-26-055204-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "13DG-0001104659-26-069127", "src": "13DG", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 16.2% activist stake in TBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-069127-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228471}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-069127", "src": "13DG", "ticker": "TBLA", "cik": "1840502", "company": "Taboola.com Ltd.", "company_raw": "Taboola.com Ltd.", "who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Apollo Management Holdings GP, LLC moves to a 16.2% activist stake in TBLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1449433/0001104659-26-069127-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228471}], "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": "Taboola.com Ltd. - Ordinary Shares", "new_value": "Taboola.com Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840502", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840502", "applied": 1, "detected_at": "2026-10-28T01:44:57.481992"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0001628280-26-057656", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055239", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055237", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055228", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055212", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055204", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001840502-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031336", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-29", "title": "Form 25-NSE", "accession": "0001354457-26-000626", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001140361-26-024790", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069129", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069128", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-069127", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001104659-26-067758", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036434", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036424", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036419", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001628280-26-035238", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001628280-26-034198", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033608", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033430", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032972", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032855", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004234", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004230", "price_sensitive": false}], "performance": {"ticker": "TBLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.25, "volume": 468874.0}, {"date": "2021-07-28", "close": 9.66, "volume": 589576.0}, {"date": "2021-07-29", "close": 9.85, "volume": 325753.0}, {"date": "2021-07-30", "close": 9.36, "volume": 645772.0}, {"date": "2021-08-02", "close": 9.49, "volume": 381729.0}, {"date": "2021-08-03", "close": 9.27, "volume": 266779.0}, {"date": "2021-08-04", "close": 9.66, "volume": 424082.0}, {"date": "2021-08-05", "close": 9.71, "volume": 363999.0}, {"date": "2021-08-06", "close": 9.69, "volume": 209160.0}, {"date": "2021-08-09", "close": 9.74, "volume": 244796.0}, {"date": "2021-08-10", "close": 10.04, "volume": 610179.0}, {"date": "2021-08-11", "close": 9.47, "volume": 843242.0}, {"date": "2021-08-12", "close": 9.04, "volume": 616219.0}, {"date": "2021-08-13", "close": 8.81, "volume": 550075.0}, {"date": "2021-08-16", "close": 8.4, "volume": 673859.0}, {"date": "2021-08-17", "close": 8.47, "volume": 1170100.0}, {"date": "2021-08-18", "close": 8.33, "volume": 582801.0}, {"date": "2021-08-19", "close": 8.03, "volume": 414866.0}, {"date": "2021-08-20", "close": 7.8, "volume": 295321.0}, {"date": "2021-08-23", "close": 7.9, "volume": 409022.0}, {"date": "2021-08-24", "close": 8.05, "volume": 331017.0}, {"date": "2021-08-25", "close": 8.36, "volume": 303343.0}, {"date": "2021-08-26", "close": 8.4, "volume": 253322.0}, {"date": "2021-08-27", "close": 8.75, "volume": 332459.0}, {"date": "2021-08-30", "close": 8.88, "volume": 727562.0}, {"date": "2021-08-31", "close": 8.99, "volume": 371827.0}, {"date": "2021-09-01", "close": 9.1, "volume": 526838.0}, {"date": "2021-09-02", "close": 9.29, "volume": 732351.0}, {"date": "2021-09-03", "close": 8.99, "volume": 4172562.0}, {"date": "2021-09-07", "close": 9.2, "volume": 428737.0}, {"date": "2021-09-08", "close": 9.02, "volume": 227071.0}, {"date": "2021-09-09", "close": 9.06, "volume": 503263.0}, {"date": "2021-09-10", "close": 8.92, "volume": 349351.0}, {"date": "2021-09-13", "close": 8.84, "volume": 593311.0}, {"date": "2021-09-14", "close": 8.92, "volume": 1769998.0}, {"date": "2021-09-15", "close": 8.84, "volume": 719673.0}, {"date": "2021-09-16", "close": 8.75, "volume": 544694.0}, {"date": "2021-09-17", "close": 8.75, "volume": 719405.0}, {"date": "2021-09-20", "close": 8.6, "volume": 494952.0}, {"date": "2021-09-21", "close": 8.58, "volume": 447385.0}, {"date": "2021-09-22", "close": 8.59, "volume": 334931.0}, {"date": "2021-09-23", "close": 8.75, "volume": 410981.0}, {"date": "2021-09-24", "close": 8.77, "volume": 322728.0}, {"date": "2021-09-27", "close": 9.08, "volume": 658419.0}, {"date": "2021-09-28", "close": 8.9, "volume": 670859.0}, {"date": "2021-09-29", "close": 8.17, "volume": 1447412.0}, {"date": "2021-09-30", "close": 8.46, "volume": 551989.0}, {"date": "2021-10-01", "close": 8.28, "volume": 528559.0}, {"date": "2021-10-04", "close": 7.98, "volume": 852755.0}, {"date": "2021-10-05", "close": 8.16, "volume": 518000.0}, {"date": "2021-10-06", "close": 8.52, "volume": 699773.0}, {"date": "2021-10-07", "close": 8.88, "volume": 596533.0}, {"date": "2021-10-08", "close": 8.78, "volume": 397330.0}, {"date": "2021-10-11", "close": 8.86, "volume": 406980.0}, {"date": "2021-10-12", "close": 9.16, "volume": 409092.0}, {"date": "2021-10-13", "close": 9.3, "volume": 657721.0}, {"date": "2021-10-14", "close": 9.44, "volume": 437501.0}, {"date": "2021-10-15", "close": 8.8, "volume": 396238.0}, {"date": "2021-10-18", "close": 8.95, "volume": 480181.0}, {"date": "2021-10-19", "close": 9.22, "volume": 382798.0}, {"date": "2021-10-20", "close": 9.22, "volume": 140130.0}, {"date": "2021-10-21", "close": 9.45, "volume": 317553.0}, {"date": "2021-10-22", "close": 9.02, "volume": 287771.0}, {"date": "2021-10-25", "close": 9.29, "volume": 433708.0}, {"date": "2021-10-26", "close": 8.93, "volume": 299975.0}, {"date": "2021-10-27", "close": 9.09, "volume": 320294.0}, {"date": "2021-10-28", "close": 9.43, "volume": 311905.0}, {"date": "2021-10-29", "close": 9.39, "volume": 241180.0}, {"date": "2021-11-01", "close": 9.48, "volume": 431965.0}, {"date": "2021-11-02", "close": 9.33, "volume": 272943.0}, {"date": "2021-11-03", "close": 9.64, "volume": 617143.0}, {"date": "2021-11-04", "close": 9.68, "volume": 451520.0}, {"date": "2021-11-05", "close": 9.11, "volume": 234840.0}, {"date": "2021-11-08", "close": 9.41, "volume": 290609.0}, {"date": "2021-11-09", "close": 9.93, "volume": 1064040.0}, {"date": "2021-11-10", "close": 9.5, "volume": 617982.0}, {"date": "2021-11-11", "close": 9.85, "volume": 948254.0}, {"date": "2021-11-12", "close": 9.9, "volume": 720809.0}, {"date": "2021-11-15", "close": 9.93, "volume": 526990.0}, {"date": "2021-11-16", "close": 9.88, "volume": 371624.0}, {"date": "2021-11-17", "close": 9.82, "volume": 348878.0}, {"date": "2021-11-18", "close": 9.45, "volume": 329135.0}, {"date": "2021-11-19", "close": 9.44, "volume": 227149.0}, {"date": "2021-11-22", "close": 8.57, "volume": 625134.0}, {"date": "2021-11-23", "close": 8.35, "volume": 1137865.0}, {"date": "2021-11-24", "close": 8.47, "volume": 569281.0}, {"date": "2021-11-26", "close": 8.52, "volume": 315025.0}, {"date": "2021-11-29", "close": 8.15, "volume": 585819.0}, {"date": "2021-11-30", "close": 7.86, "volume": 2428705.0}, {"date": "2021-12-01", "close": 7.9, "volume": 1074805.0}, {"date": "2021-12-02", "close": 7.35, "volume": 1098593.0}, {"date": "2021-12-03", "close": 7.12, "volume": 1254830.0}, {"date": "2021-12-06", "close": 7.07, "volume": 1119879.0}, {"date": "2021-12-07", "close": 7.84, "volume": 867581.0}, {"date": "2021-12-08", "close": 7.77, "volume": 466198.0}, {"date": "2021-12-09", "close": 7.93, "volume": 470962.0}, {"date": "2021-12-10", "close": 7.77, "volume": 340373.0}, {"date": "2021-12-13", "close": 7.81, "volume": 593660.0}, {"date": "2021-12-14", "close": 7.47, "volume": 789087.0}, {"date": "2021-12-15", "close": 7.53, "volume": 843655.0}, {"date": "2021-12-16", "close": 7.67, "volume": 1222884.0}, {"date": "2021-12-17", "close": 7.79, "volume": 366436.0}, {"date": "2021-12-20", "close": 7.56, "volume": 535743.0}, {"date": "2021-12-21", "close": 7.7, "volume": 319259.0}, {"date": "2021-12-22", "close": 7.63, "volume": 381137.0}, {"date": "2021-12-23", "close": 8.06, "volume": 350578.0}, {"date": "2021-12-27", "close": 7.41, "volume": 2932163.0}, {"date": "2021-12-28", "close": 7.85, "volume": 673251.0}, {"date": "2021-12-29", "close": 7.51, "volume": 1834205.0}, {"date": "2021-12-30", "close": 7.82, "volume": 968507.0}, {"date": "2021-12-31", "close": 7.78, "volume": 886068.0}, {"date": "2022-01-03", "close": 7.64, "volume": 966269.0}, {"date": "2022-01-04", "close": 7.28, "volume": 1077428.0}, {"date": "2022-01-05", "close": 6.95, "volume": 801413.0}, {"date": "2022-01-06", "close": 6.71, "volume": 1453383.0}, {"date": "2022-01-07", "close": 6.74, "volume": 873844.0}, {"date": "2022-01-10", "close": 6.69, "volume": 693218.0}, {"date": "2022-01-11", "close": 7.05, "volume": 707734.0}, {"date": "2022-01-12", "close": 6.98, "volume": 380733.0}, {"date": "2022-01-13", "close": 6.6, "volume": 519919.0}, {"date": "2022-01-14", "close": 6.38, "volume": 364520.0}, {"date": "2022-01-18", "close": 6.21, "volume": 544460.0}, {"date": "2022-01-19", "close": 6.27, "volume": 956458.0}, {"date": "2022-01-20", "close": 6.19, "volume": 823397.0}, {"date": "2022-01-21", "close": 5.6, "volume": 1239754.0}, {"date": "2022-01-24", "close": 5.84, "volume": 2071891.0}, {"date": "2022-01-25", "close": 5.5, "volume": 1498815.0}, {"date": "2022-01-26", "close": 5.79, "volume": 1413012.0}, {"date": "2022-01-27", "close": 5.55, "volume": 619715.0}, {"date": "2022-01-28", "close": 5.64, "volume": 452137.0}, {"date": "2022-01-31", "close": 6.05, "volume": 388787.0}, {"date": "2022-02-01", "close": 6.46, "volume": 635442.0}, {"date": "2022-02-02", "close": 6.65, "volume": 961796.0}, {"date": "2022-02-03", "close": 6.09, "volume": 1098000.0}, {"date": "2022-02-04", "close": 6.67, "volume": 750063.0}, {"date": "2022-02-07", "close": 6.86, "volume": 1288942.0}, {"date": "2022-02-08", "close": 6.88, "volume": 620725.0}, {"date": "2022-02-09", "close": 7.18, "volume": 564318.0}, {"date": "2022-02-10", "close": 7.35, "volume": 614653.0}, {"date": "2022-02-11", "close": 7.1, "volume": 447206.0}, {"date": "2022-02-14", "close": 7.04, "volume": 505121.0}, {"date": "2022-02-15", "close": 7.26, "volume": 311952.0}, {"date": "2022-02-16", "close": 7.01, "volume": 455806.0}, {"date": "2022-02-17", "close": 6.78, "volume": 383710.0}, {"date": "2022-02-18", "close": 6.71, "volume": 576373.0}, {"date": "2022-02-22", "close": 6.68, "volume": 692447.0}, {"date": "2022-02-23", "close": 6.37, "volume": 1070119.0}, {"date": "2022-02-24", "close": 6.52, "volume": 1109329.0}, {"date": "2022-02-25", "close": 6.65, "volume": 585416.0}, {"date": "2022-02-28", "close": 6.61, "volume": 662236.0}, {"date": "2022-03-01", "close": 6.31, "volume": 838112.0}, {"date": "2022-03-02", "close": 6.39, "volume": 555419.0}, {"date": "2022-03-03", "close": 6.02, "volume": 494433.0}, {"date": "2022-03-04", "close": 5.59, "volume": 751952.0}, {"date": "2022-03-07", "close": 5.29, "volume": 486724.0}, {"date": "2022-03-08", "close": 5.45, "volume": 844827.0}, {"date": "2022-03-09", "close": 5.49, "volume": 428111.0}, {"date": "2022-03-10", "close": 5.37, "volume": 690039.0}, {"date": "2022-03-11", "close": 5.0, "volume": 464707.0}, {"date": "2022-03-14", "close": 4.39, "volume": 2064287.0}, {"date": "2022-03-15", "close": 4.89, "volume": 845983.0}, {"date": "2022-03-16", "close": 5.26, "volume": 471115.0}, {"date": "2022-03-17", "close": 5.47, "volume": 451345.0}, {"date": "2022-03-18", "close": 5.53, "volume": 638269.0}, {"date": "2022-03-21", "close": 5.6, "volume": 449009.0}, {"date": "2022-03-22", "close": 5.72, "volume": 453013.0}, {"date": "2022-03-23", "close": 5.57, "volume": 375042.0}, {"date": "2022-03-24", "close": 5.39, "volume": 492762.0}, {"date": "2022-03-25", "close": 5.44, "volume": 515324.0}, {"date": "2022-03-28", "close": 5.53, "volume": 566388.0}, {"date": "2022-03-29", "close": 5.46, "volume": 752890.0}, {"date": "2022-03-30", "close": 5.26, "volume": 778047.0}, {"date": "2022-03-31", "close": 5.16, "volume": 590415.0}, {"date": "2022-04-01", "close": 5.07, "volume": 347200.0}, {"date": "2022-04-04", "close": 5.32, "volume": 582672.0}, {"date": "2022-04-05", "close": 5.12, "volume": 404853.0}, {"date": "2022-04-06", "close": 4.91, "volume": 400891.0}, {"date": "2022-04-07", "close": 4.73, "volume": 471183.0}, {"date": "2022-04-08", "close": 4.69, "volume": 229879.0}, {"date": "2022-04-11", "close": 4.65, "volume": 238924.0}, {"date": "2022-04-12", "close": 4.6, "volume": 352812.0}, {"date": "2022-04-13", "close": 4.7, "volume": 354311.0}, {"date": "2022-04-14", "close": 4.56, "volume": 285428.0}, {"date": "2022-04-18", "close": 4.45, "volume": 684766.0}, {"date": "2022-04-19", "close": 4.67, "volume": 464089.0}, {"date": "2022-04-20", "close": 4.63, "volume": 380408.0}, {"date": "2022-04-21", "close": 4.54, "volume": 629800.0}, {"date": "2022-04-22", "close": 4.49, "volume": 287199.0}, {"date": "2022-04-25", "close": 4.49, "volume": 565100.0}, {"date": "2022-04-26", "close": 4.42, "volume": 501528.0}, {"date": "2022-04-27", "close": 4.3, "volume": 421073.0}, {"date": "2022-04-28", "close": 4.63, "volume": 489733.0}, {"date": "2022-04-29", "close": 4.31, "volume": 351956.0}, {"date": "2022-05-02", "close": 4.63, "volume": 460204.0}, {"date": "2022-05-03", "close": 4.6, "volume": 456390.0}, {"date": "2022-05-04", "close": 4.7, "volume": 361855.0}, {"date": "2022-05-05", "close": 4.52, "volume": 276368.0}, {"date": "2022-05-06", "close": 4.27, "volume": 497101.0}, {"date": "2022-05-09", "close": 3.94, "volume": 761101.0}, {"date": "2022-05-10", "close": 3.74, "volume": 967500.0}, {"date": "2022-05-11", "close": 3.65, "volume": 892822.0}, {"date": "2022-05-12", "close": 3.54, "volume": 1333045.0}, {"date": "2022-05-13", "close": 3.35, "volume": 1162446.0}, {"date": "2022-05-16", "close": 3.02, "volume": 1971474.0}, {"date": "2022-05-17", "close": 3.0, "volume": 1608657.0}, {"date": "2022-05-18", "close": 2.99, "volume": 1536894.0}, {"date": "2022-05-19", "close": 3.33, "volume": 1456250.0}, {"date": "2022-05-20", "close": 3.3, "volume": 567750.0}, {"date": "2022-05-23", "close": 3.35, "volume": 559148.0}, {"date": "2022-05-24", "close": 3.02, "volume": 501291.0}, {"date": "2022-05-25", "close": 3.03, "volume": 342576.0}, {"date": "2022-05-26", "close": 3.14, "volume": 709843.0}, {"date": "2022-05-27", "close": 3.55, "volume": 766587.0}, {"date": "2022-05-31", "close": 3.24, "volume": 668221.0}, {"date": "2022-06-01", "close": 3.08, "volume": 1066543.0}, {"date": "2022-06-02", "close": 3.18, "volume": 637579.0}, {"date": "2022-06-03", "close": 3.12, "volume": 301088.0}, {"date": "2022-06-06", "close": 3.09, "volume": 314044.0}, {"date": "2022-06-07", "close": 3.09, "volume": 196651.0}, {"date": "2022-06-08", "close": 3.05, "volume": 221568.0}, {"date": "2022-06-09", "close": 2.96, "volume": 461309.0}, {"date": "2022-06-10", "close": 2.81, "volume": 542335.0}, {"date": "2022-06-13", "close": 2.64, "volume": 723551.0}, {"date": "2022-06-14", "close": 2.61, "volume": 357440.0}, {"date": "2022-06-15", "close": 2.69, "volume": 467497.0}, {"date": "2022-06-16", "close": 2.56, "volume": 739593.0}, {"date": "2022-06-17", "close": 2.55, "volume": 819103.0}, {"date": "2022-06-21", "close": 2.51, "volume": 485270.0}, {"date": "2022-06-22", "close": 2.6, "volume": 1051139.0}, {"date": "2022-06-23", "close": 2.65, "volume": 464253.0}, {"date": "2022-06-24", "close": 2.8, "volume": 697112.0}, {"date": "2022-06-27", "close": 2.68, "volume": 688341.0}, {"date": "2022-06-28", "close": 2.61, "volume": 460766.0}, {"date": "2022-06-29", "close": 2.55, "volume": 398430.0}, {"date": "2022-06-30", "close": 2.53, "volume": 780356.0}, {"date": "2022-07-01", "close": 2.6, "volume": 386509.0}, {"date": "2022-07-05", "close": 2.7, "volume": 429991.0}, {"date": "2022-07-06", "close": 2.75, "volume": 807866.0}, {"date": "2022-07-07", "close": 2.9, "volume": 412736.0}, {"date": "2022-07-08", "close": 2.88, "volume": 201121.0}, {"date": "2022-07-11", "close": 2.78, "volume": 499436.0}, {"date": "2022-07-12", "close": 2.84, "volume": 314647.0}, {"date": "2022-07-13", "close": 2.87, "volume": 264049.0}, {"date": "2022-07-14", "close": 2.83, "volume": 221388.0}, {"date": "2022-07-15", "close": 2.94, "volume": 407505.0}, {"date": "2022-07-18", "close": 2.88, "volume": 337071.0}, {"date": "2022-07-19", "close": 2.79, "volume": 470802.0}, {"date": "2022-07-20", "close": 2.97, "volume": 1040342.0}, {"date": "2022-07-21", "close": 3.05, "volume": 861728.0}, {"date": "2022-07-22", "close": 2.87, "volume": 916667.0}, {"date": "2022-07-25", "close": 2.85, "volume": 401114.0}, {"date": "2022-07-26", "close": 2.66, "volume": 729254.0}, {"date": "2022-07-27", "close": 2.63, "volume": 700677.0}, {"date": "2022-07-28", "close": 2.65, "volume": 497104.0}, {"date": "2022-07-29", "close": 2.62, "volume": 480758.0}, {"date": "2022-08-01", "close": 2.55, "volume": 516202.0}, {"date": "2022-08-02", "close": 2.59, "volume": 336510.0}, {"date": "2022-08-03", "close": 2.75, "volume": 321912.0}, {"date": "2022-08-04", "close": 2.68, "volume": 251978.0}, {"date": "2022-08-05", "close": 2.66, "volume": 236406.0}, {"date": "2022-08-08", "close": 2.74, "volume": 262949.0}, {"date": "2022-08-09", "close": 2.65, "volume": 701015.0}, {"date": "2022-08-10", "close": 3.1, "volume": 1620273.0}, {"date": "2022-08-11", "close": 3.04, "volume": 843983.0}, {"date": "2022-08-12", "close": 3.0, "volume": 625381.0}, {"date": "2022-08-15", "close": 2.95, "volume": 381306.0}, {"date": "2022-08-16", "close": 2.85, "volume": 499652.0}, {"date": "2022-08-17", "close": 2.74, "volume": 371175.0}, {"date": "2022-08-18", "close": 2.75, "volume": 207177.0}, {"date": "2022-08-19", "close": 2.65, "volume": 634380.0}, {"date": "2022-08-22", "close": 2.54, "volume": 434213.0}, {"date": "2022-08-23", "close": 2.6, "volume": 319747.0}, {"date": "2022-08-24", "close": 2.57, "volume": 285850.0}, {"date": "2022-08-25", "close": 2.64, "volume": 370027.0}, {"date": "2022-08-26", "close": 2.66, "volume": 458786.0}, {"date": "2022-08-29", "close": 2.67, "volume": 550545.0}, {"date": "2022-08-30", "close": 2.55, "volume": 513429.0}, {"date": "2022-08-31", "close": 2.51, "volume": 593644.0}, {"date": "2022-09-01", "close": 2.48, "volume": 863339.0}, {"date": "2022-09-02", "close": 2.43, "volume": 476142.0}, {"date": "2022-09-06", "close": 2.49, "volume": 284691.0}, {"date": "2022-09-07", "close": 2.48, "volume": 268483.0}, {"date": "2022-09-08", "close": 2.48, "volume": 265470.0}, {"date": "2022-09-09", "close": 2.56, "volume": 489182.0}, {"date": "2022-09-12", "close": 2.54, "volume": 329907.0}, {"date": "2022-09-13", "close": 2.43, "volume": 339775.0}, {"date": "2022-09-14", "close": 2.4, "volume": 566421.0}, {"date": "2022-09-15", "close": 2.25, "volume": 1142301.0}, {"date": "2022-09-16", "close": 2.18, "volume": 488365.0}, {"date": "2022-09-19", "close": 2.22, "volume": 5469134.0}, {"date": "2022-09-20", "close": 2.09, "volume": 437839.0}, {"date": "2022-09-21", "close": 2.01, "volume": 528065.0}, {"date": "2022-09-22", "close": 1.94, "volume": 1070551.0}, {"date": "2022-09-23", "close": 1.91, "volume": 644609.0}, {"date": "2022-09-26", "close": 1.88, "volume": 675735.0}, {"date": "2022-09-27", "close": 1.87, "volume": 282614.0}, {"date": "2022-09-28", "close": 1.95, "volume": 297470.0}, {"date": "2022-09-29", "close": 1.86, "volume": 739815.0}, {"date": "2022-09-30", "close": 1.81, "volume": 1127995.0}, {"date": "2022-10-03", "close": 1.82, "volume": 1246844.0}, {"date": "2022-10-04", "close": 1.9, "volume": 613680.0}, {"date": "2022-10-05", "close": 1.85, "volume": 320978.0}, {"date": "2022-10-06", "close": 1.86, "volume": 301271.0}, {"date": "2022-10-07", "close": 1.83, "volume": 408964.0}, {"date": "2022-10-10", "close": 1.78, "volume": 510551.0}, {"date": "2022-10-11", "close": 1.76, "volume": 445504.0}, {"date": "2022-10-12", "close": 1.75, "volume": 672173.0}, {"date": "2022-10-13", "close": 1.76, "volume": 382605.0}, {"date": "2022-10-14", "close": 1.66, "volume": 1761000.0}, {"date": "2022-10-17", "close": 1.7, "volume": 5327567.0}, {"date": "2022-10-18", "close": 1.75, "volume": 6876898.0}, {"date": "2022-10-19", "close": 1.71, "volume": 599922.0}, {"date": "2022-10-20", "close": 1.78, "volume": 1529454.0}, {"date": "2022-10-21", "close": 1.81, "volume": 710676.0}, {"date": "2022-10-24", "close": 1.69, "volume": 799234.0}, {"date": "2022-10-25", "close": 1.81, "volume": 912928.0}, {"date": "2022-10-26", "close": 1.75, "volume": 374080.0}, {"date": "2022-10-27", "close": 1.7, "volume": 299948.0}, {"date": "2022-10-28", "close": 1.75, "volume": 598857.0}, {"date": "2022-10-31", "close": 1.76, "volume": 355486.0}, {"date": "2022-11-01", "close": 1.81, "volume": 706522.0}, {"date": "2022-11-02", "close": 1.7, "volume": 645991.0}, {"date": "2022-11-03", "close": 1.62, "volume": 989306.0}, {"date": "2022-11-04", "close": 1.65, "volume": 492947.0}, {"date": "2022-11-07", "close": 1.66, "volume": 392619.0}, {"date": "2022-11-08", "close": 1.6, "volume": 648981.0}, {"date": "2022-11-09", "close": 1.62, "volume": 996876.0}, {"date": "2022-11-10", "close": 1.81, "volume": 1620005.0}, {"date": "2022-11-11", "close": 2.03, "volume": 1971909.0}, {"date": "2022-11-14", "close": 1.92, "volume": 1135745.0}, {"date": "2022-11-15", "close": 1.96, "volume": 957596.0}, {"date": "2022-11-16", "close": 1.87, "volume": 534318.0}, {"date": "2022-11-17", "close": 1.85, "volume": 821109.0}, {"date": "2022-11-18", "close": 1.82, "volume": 483662.0}, {"date": "2022-11-21", "close": 1.79, "volume": 354731.0}, {"date": "2022-11-22", "close": 1.78, "volume": 544731.0}, {"date": "2022-11-23", "close": 1.82, "volume": 565410.0}, {"date": "2022-11-25", "close": 1.84, "volume": 197627.0}, {"date": "2022-11-28", "close": 2.64, "volume": 72809360.0}, {"date": "2022-11-29", "close": 2.47, "volume": 8295693.0}, {"date": "2022-11-30", "close": 2.78, "volume": 8384692.0}, {"date": "2022-12-01", "close": 2.94, "volume": 8915499.0}, {"date": "2022-12-02", "close": 2.87, "volume": 2688730.0}, {"date": "2022-12-05", "close": 2.68, "volume": 3254484.0}, {"date": "2022-12-06", "close": 2.58, "volume": 2328676.0}, {"date": "2022-12-07", "close": 2.65, "volume": 2460966.0}, {"date": "2022-12-08", "close": 2.6, "volume": 1310991.0}, {"date": "2022-12-09", "close": 2.54, "volume": 1059255.0}, {"date": "2022-12-12", "close": 2.77, "volume": 2088167.0}, {"date": "2022-12-13", "close": 2.68, "volume": 1622665.0}, {"date": "2022-12-14", "close": 2.64, "volume": 881253.0}, {"date": "2022-12-15", "close": 2.67, "volume": 1199677.0}, {"date": "2022-12-16", "close": 2.78, "volume": 2756231.0}, {"date": "2022-12-19", "close": 2.595, "volume": 1610146.0}, {"date": "2022-12-20", "close": 2.53, "volume": 2023588.0}, {"date": "2022-12-21", "close": 2.66, "volume": 1246208.0}, {"date": "2022-12-22", "close": 2.63, "volume": 481803.0}, {"date": "2022-12-23", "close": 2.65, "volume": 965176.0}, {"date": "2022-12-27", "close": 2.57, "volume": 1074480.0}, {"date": "2022-12-28", "close": 2.54, "volume": 1033021.0}, {"date": "2022-12-29", "close": 2.87, "volume": 1179136.0}, {"date": "2022-12-30", "close": 3.08, "volume": 2087394.0}, {"date": "2023-01-03", "close": 3.08, "volume": 1330546.0}, {"date": "2023-01-04", "close": 3.25, "volume": 1334081.0}, {"date": "2023-01-05", "close": 3.22, "volume": 1002110.0}, {"date": "2023-01-06", "close": 3.14, "volume": 1033791.0}, {"date": "2023-01-09", "close": 3.21, "volume": 1151899.0}, {"date": "2023-01-10", "close": 3.38, "volume": 1678895.0}, {"date": "2023-01-11", "close": 3.39, "volume": 1701961.0}, {"date": "2023-01-12", "close": 3.19, "volume": 2037953.0}, {"date": "2023-01-13", "close": 3.26, "volume": 733287.0}, {"date": "2023-01-17", "close": 3.4, "volume": 938869.0}, {"date": "2023-01-18", "close": 3.47, "volume": 1419146.0}, {"date": "2023-01-19", "close": 3.47, "volume": 1977050.0}, {"date": "2023-01-20", "close": 3.76, "volume": 1308892.0}, {"date": "2023-01-23", "close": 3.86, "volume": 2104100.0}, {"date": "2023-01-24", "close": 3.71, "volume": 1513822.0}, {"date": "2023-01-25", "close": 3.67, "volume": 850197.0}, {"date": "2023-01-26", "close": 3.75, "volume": 1031819.0}, {"date": "2023-01-27", "close": 3.86, "volume": 823184.0}, {"date": "2023-01-30", "close": 3.81, "volume": 565794.0}, {"date": "2023-01-31", "close": 3.98, "volume": 1267412.0}, {"date": "2023-02-01", "close": 3.99, "volume": 5871537.0}, {"date": "2023-02-02", "close": 4.21, "volume": 3458597.0}, {"date": "2023-02-03", "close": 4.3, "volume": 1509729.0}, {"date": "2023-02-06", "close": 4.09, "volume": 1229093.0}, {"date": "2023-02-07", "close": 4.07, "volume": 1472072.0}, {"date": "2023-02-08", "close": 4.11, "volume": 943489.0}, {"date": "2023-02-09", "close": 3.88, "volume": 1517367.0}, {"date": "2023-02-10", "close": 3.96, "volume": 1079856.0}, {"date": "2023-02-13", "close": 3.92, "volume": 593345.0}, {"date": "2023-02-14", "close": 4.07, "volume": 949157.0}, {"date": "2023-02-15", "close": 4.25, "volume": 1335605.0}, {"date": "2023-02-16", "close": 4.01, "volume": 1248509.0}, {"date": "2023-02-17", "close": 4.0, "volume": 799887.0}, {"date": "2023-02-21", "close": 3.92, "volume": 1067819.0}, {"date": "2023-02-22", "close": 3.94, "volume": 1421889.0}, {"date": "2023-02-23", "close": 4.08, "volume": 1767834.0}, {"date": "2023-02-24", "close": 3.3, "volume": 3212754.0}, {"date": "2023-02-27", "close": 3.07, "volume": 2921172.0}, {"date": "2023-02-28", "close": 3.13, "volume": 2632635.0}, {"date": "2023-03-01", "close": 3.13, "volume": 1884392.0}, {"date": "2023-03-02", "close": 3.24, "volume": 817947.0}, {"date": "2023-03-03", "close": 3.38, "volume": 1108249.0}, {"date": "2023-03-06", "close": 3.33, "volume": 958529.0}, {"date": "2023-03-07", "close": 3.22, "volume": 709906.0}, {"date": "2023-03-08", "close": 3.11, "volume": 698218.0}, {"date": "2023-03-09", "close": 2.96, "volume": 963248.0}, {"date": "2023-03-10", "close": 2.84, "volume": 1402318.0}, {"date": "2023-03-13", "close": 2.76, "volume": 1021721.0}, {"date": "2023-03-14", "close": 2.78, "volume": 1179425.0}, {"date": "2023-03-15", "close": 2.87, "volume": 1714765.0}, {"date": "2023-03-16", "close": 2.8, "volume": 864622.0}, {"date": "2023-03-17", "close": 2.7, "volume": 1409275.0}, {"date": "2023-03-20", "close": 2.61, "volume": 1381430.0}, {"date": "2023-03-21", "close": 2.68, "volume": 1263170.0}, {"date": "2023-03-22", "close": 2.57, "volume": 980836.0}, {"date": "2023-03-23", "close": 2.61, "volume": 645473.0}, {"date": "2023-03-24", "close": 2.55, "volume": 530726.0}, {"date": "2023-03-27", "close": 2.56, "volume": 256444.0}, {"date": "2023-03-28", "close": 2.52, "volume": 452774.0}, {"date": "2023-03-29", "close": 2.5, "volume": 660974.0}, {"date": "2023-03-30", "close": 2.47, "volume": 762336.0}, {"date": "2023-03-31", "close": 2.72, "volume": 1232224.0}, {"date": "2023-04-03", "close": 2.61, "volume": 782414.0}, {"date": "2023-04-04", "close": 2.54, "volume": 634916.0}, {"date": "2023-04-05", "close": 2.44, "volume": 838209.0}, {"date": "2023-04-06", "close": 2.45, "volume": 501373.0}, {"date": "2023-04-10", "close": 2.46, "volume": 575837.0}, {"date": "2023-04-11", "close": 2.51, "volume": 911989.0}, {"date": "2023-04-12", "close": 2.49, "volume": 808110.0}, {"date": "2023-04-13", "close": 2.6, "volume": 985524.0}, {"date": "2023-04-14", "close": 2.52, "volume": 822425.0}, {"date": "2023-04-17", "close": 2.51, "volume": 562045.0}, {"date": "2023-04-18", "close": 2.45, "volume": 1418732.0}, {"date": "2023-04-19", "close": 2.38, "volume": 1502910.0}, {"date": "2023-04-20", "close": 2.39, "volume": 951888.0}, {"date": "2023-04-21", "close": 2.37, "volume": 599296.0}, {"date": "2023-04-24", "close": 2.36, "volume": 727998.0}, {"date": "2023-04-25", "close": 2.29, "volume": 876808.0}, {"date": "2023-04-26", "close": 2.27, "volume": 505415.0}, {"date": "2023-04-27", "close": 2.3, "volume": 491661.0}, {"date": "2023-04-28", "close": 2.31, "volume": 396230.0}, {"date": "2023-05-01", "close": 2.38, "volume": 630655.0}, {"date": "2023-05-02", "close": 2.31, "volume": 681905.0}, {"date": "2023-05-03", "close": 2.28, "volume": 664177.0}, {"date": "2023-05-04", "close": 2.18, "volume": 739184.0}, {"date": "2023-05-05", "close": 2.25, "volume": 281725.0}, {"date": "2023-05-08", "close": 2.34, "volume": 718089.0}, {"date": "2023-05-09", "close": 2.28, "volume": 865359.0}, {"date": "2023-05-10", "close": 2.84, "volume": 4656048.0}, {"date": "2023-05-11", "close": 2.94, "volume": 2147870.0}, {"date": "2023-05-12", "close": 3.0, "volume": 3037601.0}, {"date": "2023-05-15", "close": 3.17, "volume": 2147943.0}, {"date": "2023-05-16", "close": 3.03, "volume": 1170824.0}, {"date": "2023-05-17", "close": 3.04, "volume": 860831.0}, {"date": "2023-05-18", "close": 2.94, "volume": 1822755.0}, {"date": "2023-05-19", "close": 2.85, "volume": 1027705.0}, {"date": "2023-05-22", "close": 2.95, "volume": 1883653.0}, {"date": "2023-05-23", "close": 2.96, "volume": 620941.0}, {"date": "2023-05-24", "close": 2.91, "volume": 373364.0}, {"date": "2023-05-25", "close": 2.82, "volume": 355719.0}, {"date": "2023-05-26", "close": 2.84, "volume": 346519.0}, {"date": "2023-05-30", "close": 2.65, "volume": 1759949.0}, {"date": "2023-05-31", "close": 2.73, "volume": 2045375.0}, {"date": "2023-06-01", "close": 2.94, "volume": 3048743.0}, {"date": "2023-06-02", "close": 2.95, "volume": 786549.0}, {"date": "2023-06-05", "close": 2.94, "volume": 506149.0}, {"date": "2023-06-06", "close": 3.09, "volume": 1056558.0}, {"date": "2023-06-07", "close": 3.0, "volume": 1084010.0}, {"date": "2023-06-08", "close": 2.95, "volume": 1266384.0}, {"date": "2023-06-09", "close": 2.96, "volume": 753914.0}, {"date": "2023-06-12", "close": 2.99, "volume": 884263.0}, {"date": "2023-06-13", "close": 3.13, "volume": 1504302.0}, {"date": "2023-06-14", "close": 2.96, "volume": 848476.0}, {"date": "2023-06-15", "close": 3.0, "volume": 1186344.0}, {"date": "2023-06-16", "close": 2.97, "volume": 1695874.0}, {"date": "2023-06-20", "close": 2.91, "volume": 1140153.0}, {"date": "2023-06-21", "close": 2.89, "volume": 766318.0}, {"date": "2023-06-22", "close": 3.26, "volume": 2308442.0}, {"date": "2023-06-23", "close": 3.19, "volume": 1331476.0}, {"date": "2023-06-26", "close": 3.04, "volume": 742701.0}, {"date": "2023-06-27", "close": 3.18, "volume": 1108964.0}, {"date": "2023-06-28", "close": 3.23, "volume": 884529.0}, {"date": "2023-06-29", "close": 3.23, "volume": 816191.0}, {"date": "2023-06-30", "close": 3.11, "volume": 697417.0}, {"date": "2023-07-03", "close": 3.18, "volume": 552424.0}, {"date": "2023-07-05", "close": 3.37, "volume": 1452690.0}, {"date": "2023-07-06", "close": 3.08, "volume": 1310062.0}, {"date": "2023-07-07", "close": 3.14, "volume": 680643.0}, {"date": "2023-07-10", "close": 3.26, "volume": 737660.0}, {"date": "2023-07-11", "close": 3.25, "volume": 1279051.0}, {"date": "2023-07-12", "close": 3.37, "volume": 1121311.0}, {"date": "2023-07-13", "close": 3.43, "volume": 1040400.0}, {"date": "2023-07-14", "close": 3.44, "volume": 1247558.0}, {"date": "2023-07-17", "close": 3.48, "volume": 1380320.0}, {"date": "2023-07-18", "close": 3.38, "volume": 1031028.0}, {"date": "2023-07-19", "close": 3.45, "volume": 1076172.0}, {"date": "2023-07-20", "close": 3.22, "volume": 955576.0}, {"date": "2023-07-21", "close": 3.24, "volume": 541577.0}, {"date": "2023-07-24", "close": 3.17, "volume": 489314.0}, {"date": "2023-07-25", "close": 3.22, "volume": 447842.0}, {"date": "2023-07-26", "close": 3.31, "volume": 407253.0}, {"date": "2023-07-27", "close": 3.24, "volume": 905682.0}, {"date": "2023-07-28", "close": 3.48, "volume": 660581.0}, {"date": "2023-07-31", "close": 3.74, "volume": 1268679.0}, {"date": "2023-08-01", "close": 3.64, "volume": 603627.0}, {"date": "2023-08-02", "close": 3.39, "volume": 1112597.0}, {"date": "2023-08-03", "close": 3.41, "volume": 733331.0}, {"date": "2023-08-04", "close": 3.4, "volume": 456462.0}, {"date": "2023-08-07", "close": 3.38, "volume": 575864.0}, {"date": "2023-08-08", "close": 3.37, "volume": 714924.0}, {"date": "2023-08-09", "close": 3.79, "volume": 3768668.0}, {"date": "2023-08-10", "close": 3.52, "volume": 1898526.0}, {"date": "2023-08-11", "close": 3.4, "volume": 785664.0}, {"date": "2023-08-14", "close": 3.46, "volume": 763528.0}, {"date": "2023-08-15", "close": 3.48, "volume": 539762.0}, {"date": "2023-08-16", "close": 3.35, "volume": 802380.0}, {"date": "2023-08-17", "close": 3.38, "volume": 752778.0}, {"date": "2023-08-18", "close": 3.44, "volume": 583585.0}, {"date": "2023-08-21", "close": 3.45, "volume": 390417.0}, {"date": "2023-08-22", "close": 3.61, "volume": 758670.0}, {"date": "2023-08-23", "close": 3.7, "volume": 1246648.0}, {"date": "2023-08-24", "close": 3.56, "volume": 507252.0}, {"date": "2023-08-25", "close": 3.54, "volume": 744623.0}, {"date": "2023-08-28", "close": 3.45, "volume": 928218.0}, {"date": "2023-08-29", "close": 3.55, "volume": 839986.0}, {"date": "2023-08-30", "close": 3.68, "volume": 761997.0}, {"date": "2023-08-31", "close": 3.75, "volume": 1068015.0}, {"date": "2023-09-01", "close": 3.79, "volume": 733395.0}, {"date": "2023-09-05", "close": 3.74, "volume": 986767.0}, {"date": "2023-09-06", "close": 3.67, "volume": 607165.0}, {"date": "2023-09-07", "close": 3.61, "volume": 579096.0}, {"date": "2023-09-08", "close": 3.55, "volume": 434592.0}, {"date": "2023-09-11", "close": 3.68, "volume": 831756.0}, {"date": "2023-09-12", "close": 3.75, "volume": 874012.0}, {"date": "2023-09-13", "close": 3.7, "volume": 612596.0}, {"date": "2023-09-14", "close": 3.81, "volume": 860608.0}, {"date": "2023-09-15", "close": 3.75, "volume": 857344.0}, {"date": "2023-09-18", "close": 3.71, "volume": 502026.0}, {"date": "2023-09-19", "close": 3.81, "volume": 658445.0}, {"date": "2023-09-20", "close": 3.73, "volume": 537413.0}, {"date": "2023-09-21", "close": 3.68, "volume": 487442.0}, {"date": "2023-09-22", "close": 3.74, "volume": 595078.0}, {"date": "2023-09-25", "close": 3.78, "volume": 1359653.0}, {"date": "2023-09-26", "close": 3.68, "volume": 660719.0}, {"date": "2023-09-27", "close": 3.67, "volume": 668795.0}, {"date": "2023-09-28", "close": 3.8, "volume": 848675.0}, {"date": "2023-09-29", "close": 3.79, "volume": 750690.0}, {"date": "2023-10-02", "close": 3.75, "volume": 758886.0}, {"date": "2023-10-03", "close": 3.77, "volume": 825490.0}, {"date": "2023-10-04", "close": 3.86, "volume": 618209.0}, {"date": "2023-10-05", "close": 3.98, "volume": 928495.0}, {"date": "2023-10-06", "close": 4.07, "volume": 1768674.0}, {"date": "2023-10-09", "close": 3.84, "volume": 1988620.0}, {"date": "2023-10-10", "close": 3.95, "volume": 1214742.0}, {"date": "2023-10-11", "close": 3.9, "volume": 706368.0}, {"date": "2023-10-12", "close": 3.9, "volume": 1453936.0}, {"date": "2023-10-13", "close": 3.66, "volume": 2129796.0}, {"date": "2023-10-16", "close": 3.64, "volume": 930377.0}, {"date": "2023-10-17", "close": 3.63, "volume": 792006.0}, {"date": "2023-10-18", "close": 3.6, "volume": 715755.0}, {"date": "2023-10-19", "close": 3.56, "volume": 629828.0}, {"date": "2023-10-20", "close": 3.55, "volume": 586692.0}, {"date": "2023-10-23", "close": 3.53, "volume": 604601.0}, {"date": "2023-10-24", "close": 3.67, "volume": 795051.0}, {"date": "2023-10-25", "close": 3.48, "volume": 662907.0}, {"date": "2023-10-26", "close": 3.44, "volume": 779184.0}, {"date": "2023-10-27", "close": 3.48, "volume": 662361.0}, {"date": "2023-10-30", "close": 3.61, "volume": 497109.0}, {"date": "2023-10-31", "close": 3.67, "volume": 593918.0}, {"date": "2023-11-01", "close": 3.64, "volume": 572657.0}, {"date": "2023-11-02", "close": 3.75, "volume": 640138.0}, {"date": "2023-11-03", "close": 3.83, "volume": 1006449.0}, {"date": "2023-11-06", "close": 3.74, "volume": 1144156.0}, {"date": "2023-11-07", "close": 3.48, "volume": 2820767.0}, {"date": "2023-11-08", "close": 4.05, "volume": 5991822.0}, {"date": "2023-11-09", "close": 3.75, "volume": 2178156.0}, {"date": "2023-11-10", "close": 3.86, "volume": 1540160.0}, {"date": "2023-11-13", "close": 3.82, "volume": 782735.0}, {"date": "2023-11-14", "close": 3.85, "volume": 1001118.0}, {"date": "2023-11-15", "close": 3.86, "volume": 1233313.0}, {"date": "2023-11-16", "close": 3.8, "volume": 722401.0}, {"date": "2023-11-17", "close": 3.8, "volume": 969813.0}, {"date": "2023-11-20", "close": 3.79, "volume": 1100712.0}, {"date": "2023-11-21", "close": 3.82, "volume": 871646.0}, {"date": "2023-11-22", "close": 3.88, "volume": 1132105.0}, {"date": "2023-11-24", "close": 3.86, "volume": 512398.0}, {"date": "2023-11-27", "close": 3.85, "volume": 1212776.0}, {"date": "2023-11-28", "close": 3.95, "volume": 3471975.0}, {"date": "2023-11-29", "close": 3.67, "volume": 1846722.0}, {"date": "2023-11-30", "close": 3.45, "volume": 6568426.0}, {"date": "2023-12-01", "close": 3.67, "volume": 1837851.0}, {"date": "2023-12-04", "close": 3.57, "volume": 1400840.0}, {"date": "2023-12-05", "close": 3.59, "volume": 1457066.0}, {"date": "2023-12-06", "close": 3.56, "volume": 842353.0}, {"date": "2023-12-07", "close": 3.52, "volume": 798712.0}, {"date": "2023-12-08", "close": 3.58, "volume": 898861.0}, {"date": "2023-12-11", "close": 3.61, "volume": 1622937.0}, {"date": "2023-12-12", "close": 3.68, "volume": 1393962.0}, {"date": "2023-12-13", "close": 3.81, "volume": 1298867.0}, {"date": "2023-12-14", "close": 3.81, "volume": 1141702.0}, {"date": "2023-12-15", "close": 3.66, "volume": 2143308.0}, {"date": "2023-12-18", "close": 3.81, "volume": 1381403.0}, {"date": "2023-12-19", "close": 3.86, "volume": 1662920.0}, {"date": "2023-12-20", "close": 3.83, "volume": 1841968.0}, {"date": "2023-12-21", "close": 4.12, "volume": 1830936.0}, {"date": "2023-12-22", "close": 4.14, "volume": 1406850.0}, {"date": "2023-12-26", "close": 4.22, "volume": 795259.0}, {"date": "2023-12-27", "close": 4.24, "volume": 808994.0}, {"date": "2023-12-28", "close": 4.35, "volume": 736794.0}, {"date": "2023-12-29", "close": 4.33, "volume": 814663.0}, {"date": "2024-01-02", "close": 4.2, "volume": 936463.0}, {"date": "2024-01-03", "close": 4.09, "volume": 922978.0}, {"date": "2024-01-04", "close": 4.09, "volume": 1017268.0}, {"date": "2024-01-05", "close": 4.31, "volume": 1228916.0}, {"date": "2024-01-08", "close": 4.47, "volume": 1357902.0}, {"date": "2024-01-09", "close": 4.41, "volume": 848285.0}, {"date": "2024-01-10", "close": 4.36, "volume": 1119317.0}, {"date": "2024-01-11", "close": 4.22, "volume": 1125104.0}, {"date": "2024-01-12", "close": 4.16, "volume": 623782.0}, {"date": "2024-01-16", "close": 4.09, "volume": 1047738.0}, {"date": "2024-01-17", "close": 4.0, "volume": 1355106.0}, {"date": "2024-01-18", "close": 4.04, "volume": 692187.0}, {"date": "2024-01-19", "close": 4.14, "volume": 748779.0}, {"date": "2024-01-22", "close": 4.16, "volume": 657710.0}, {"date": "2024-01-23", "close": 4.31, "volume": 862775.0}, {"date": "2024-01-24", "close": 4.28, "volume": 881092.0}, {"date": "2024-01-25", "close": 4.36, "volume": 564883.0}, {"date": "2024-01-26", "close": 4.36, "volume": 742027.0}, {"date": "2024-01-29", "close": 4.59, "volume": 1066751.0}, {"date": "2024-01-30", "close": 4.87, "volume": 3400456.0}, {"date": "2024-01-31", "close": 4.72, "volume": 1595749.0}, {"date": "2024-02-01", "close": 4.83, "volume": 1197771.0}, {"date": "2024-02-02", "close": 4.86, "volume": 642761.0}, {"date": "2024-02-05", "close": 4.76, "volume": 725696.0}, {"date": "2024-02-06", "close": 4.76, "volume": 818277.0}, {"date": "2024-02-07", "close": 4.76, "volume": 802555.0}, {"date": "2024-02-08", "close": 4.74, "volume": 1001848.0}, {"date": "2024-02-09", "close": 4.82, "volume": 873615.0}, {"date": "2024-02-12", "close": 4.81, "volume": 668043.0}, {"date": "2024-02-13", "close": 4.6, "volume": 1157708.0}, {"date": "2024-02-14", "close": 4.82, "volume": 702500.0}, {"date": "2024-02-15", "close": 4.83, "volume": 554391.0}, {"date": "2024-02-16", "close": 4.78, "volume": 1322369.0}, {"date": "2024-02-20", "close": 4.73, "volume": 527912.0}, {"date": "2024-02-21", "close": 4.66, "volume": 679013.0}, {"date": "2024-02-22", "close": 4.71, "volume": 556068.0}, {"date": "2024-02-23", "close": 4.68, "volume": 520066.0}, {"date": "2024-02-26", "close": 4.7, "volume": 1490038.0}, {"date": "2024-02-27", "close": 4.79, "volume": 1489787.0}, {"date": "2024-02-28", "close": 4.46, "volume": 4968689.0}, {"date": "2024-02-29", "close": 4.36, "volume": 2165411.0}, {"date": "2024-03-01", "close": 4.34, "volume": 1126167.0}, {"date": "2024-03-04", "close": 4.68, "volume": 1961074.0}, {"date": "2024-03-05", "close": 4.52, "volume": 905184.0}, {"date": "2024-03-06", "close": 4.29, "volume": 1370429.0}, {"date": "2024-03-07", "close": 4.4, "volume": 1322564.0}, {"date": "2024-03-08", "close": 4.33, "volume": 922220.0}, {"date": "2024-03-11", "close": 4.32, "volume": 3711019.0}, {"date": "2024-03-12", "close": 4.5, "volume": 13024700.0}, {"date": "2024-03-13", "close": 4.29, "volume": 9978514.0}, {"date": "2024-03-14", "close": 4.21, "volume": 1883082.0}, {"date": "2024-03-15", "close": 4.15, "volume": 1580627.0}, {"date": "2024-03-18", "close": 4.33, "volume": 2104978.0}, {"date": "2024-03-19", "close": 4.27, "volume": 1545270.0}, {"date": "2024-03-20", "close": 4.36, "volume": 1045381.0}, {"date": "2024-03-21", "close": 4.4, "volume": 1124997.0}, {"date": "2024-03-22", "close": 4.36, "volume": 647608.0}, {"date": "2024-03-25", "close": 4.29, "volume": 762000.0}, {"date": "2024-03-26", "close": 4.29, "volume": 579823.0}, {"date": "2024-03-27", "close": 4.4, "volume": 1539186.0}, {"date": "2024-03-28", "close": 4.44, "volume": 1748204.0}, {"date": "2024-04-01", "close": 4.46, "volume": 1006394.0}, {"date": "2024-04-02", "close": 4.45, "volume": 595844.0}, {"date": "2024-04-03", "close": 4.48, "volume": 590097.0}, {"date": "2024-04-04", "close": 4.3, "volume": 712567.0}, {"date": "2024-04-05", "close": 4.4, "volume": 1004674.0}, {"date": "2024-04-08", "close": 4.29, "volume": 1019204.0}, {"date": "2024-04-09", "close": 4.26, "volume": 556232.0}, {"date": "2024-04-10", "close": 4.2, "volume": 1219070.0}, {"date": "2024-04-11", "close": 4.17, "volume": 726655.0}, {"date": "2024-04-12", "close": 4.01, "volume": 696145.0}, {"date": "2024-04-15", "close": 3.96, "volume": 952858.0}, {"date": "2024-04-16", "close": 3.94, "volume": 692306.0}, {"date": "2024-04-17", "close": 3.91, "volume": 846289.0}, {"date": "2024-04-18", "close": 3.98, "volume": 830096.0}, {"date": "2024-04-19", "close": 3.95, "volume": 745836.0}, {"date": "2024-04-22", "close": 3.99, "volume": 829284.0}, {"date": "2024-04-23", "close": 4.18, "volume": 580119.0}, {"date": "2024-04-24", "close": 4.17, "volume": 1047317.0}, {"date": "2024-04-25", "close": 4.2, "volume": 794513.0}, {"date": "2024-04-26", "close": 4.23, "volume": 759358.0}, {"date": "2024-04-29", "close": 4.25, "volume": 552711.0}, {"date": "2024-04-30", "close": 4.2, "volume": 534627.0}, {"date": "2024-05-01", "close": 4.28, "volume": 791035.0}, {"date": "2024-05-02", "close": 4.4, "volume": 669350.0}, {"date": "2024-05-03", "close": 4.43, "volume": 826444.0}, {"date": "2024-05-06", "close": 4.53, "volume": 896559.0}, {"date": "2024-05-07", "close": 4.53, "volume": 1937217.0}, {"date": "2024-05-08", "close": 4.54, "volume": 2845604.0}, {"date": "2024-05-09", "close": 4.555, "volume": 1699641.0}, {"date": "2024-05-10", "close": 4.4, "volume": 1374495.0}, {"date": "2024-05-13", "close": 4.22, "volume": 1015593.0}, {"date": "2024-05-14", "close": 4.33, "volume": 901628.0}, {"date": "2024-05-15", "close": 4.34, "volume": 730531.0}, {"date": "2024-05-16", "close": 4.34, "volume": 1426150.0}, {"date": "2024-05-17", "close": 4.32, "volume": 526305.0}, {"date": "2024-05-20", "close": 4.26, "volume": 787337.0}, {"date": "2024-05-21", "close": 4.12, "volume": 668844.0}, {"date": "2024-05-22", "close": 4.12, "volume": 862481.0}, {"date": "2024-05-23", "close": 4.13, "volume": 953534.0}, {"date": "2024-05-24", "close": 4.1, "volume": 457497.0}, {"date": "2024-05-28", "close": 4.14, "volume": 654255.0}, {"date": "2024-05-29", "close": 4.0, "volume": 720285.0}, {"date": "2024-05-30", "close": 4.04, "volume": 724154.0}, {"date": "2024-05-31", "close": 4.01, "volume": 2282226.0}, {"date": "2024-06-03", "close": 3.89, "volume": 806345.0}, {"date": "2024-06-04", "close": 3.74, "volume": 1066913.0}, {"date": "2024-06-05", "close": 3.76, "volume": 1066099.0}, {"date": "2024-06-06", "close": 3.75, "volume": 1838979.0}, {"date": "2024-06-07", "close": 3.68, "volume": 891625.0}, {"date": "2024-06-10", "close": 3.6, "volume": 791125.0}, {"date": "2024-06-11", "close": 3.73, "volume": 793911.0}, {"date": "2024-06-12", "close": 3.8, "volume": 445085.0}, {"date": "2024-06-13", "close": 3.7, "volume": 699391.0}, {"date": "2024-06-14", "close": 3.66, "volume": 810908.0}, {"date": "2024-06-17", "close": 3.53, "volume": 1012883.0}, {"date": "2024-06-18", "close": 3.43, "volume": 575041.0}, {"date": "2024-06-20", "close": 3.38, "volume": 497969.0}, {"date": "2024-06-21", "close": 3.38, "volume": 1132103.0}, {"date": "2024-06-24", "close": 3.4, "volume": 493670.0}, {"date": "2024-06-25", "close": 3.38, "volume": 347750.0}, {"date": "2024-06-26", "close": 3.41, "volume": 1019683.0}, {"date": "2024-06-27", "close": 3.41, "volume": 226694.0}, {"date": "2024-06-28", "close": 3.44, "volume": 417628.0}, {"date": "2024-07-01", "close": 3.41, "volume": 442168.0}, {"date": "2024-07-02", "close": 3.45, "volume": 294856.0}, {"date": "2024-07-03", "close": 3.47, "volume": 291453.0}, {"date": "2024-07-05", "close": 3.34, "volume": 449086.0}, {"date": "2024-07-08", "close": 3.3, "volume": 609216.0}, {"date": "2024-07-09", "close": 3.28, "volume": 490488.0}, {"date": "2024-07-10", "close": 3.21, "volume": 703556.0}, {"date": "2024-07-11", "close": 3.2, "volume": 457644.0}, {"date": "2024-07-12", "close": 3.25, "volume": 439336.0}, {"date": "2024-07-15", "close": 3.29, "volume": 379873.0}, {"date": "2024-07-16", "close": 3.46, "volume": 10017050.0}, {"date": "2024-07-17", "close": 3.47, "volume": 1498467.0}, {"date": "2024-07-18", "close": 3.38, "volume": 1152832.0}, {"date": "2024-07-19", "close": 3.35, "volume": 508611.0}, {"date": "2024-07-22", "close": 3.42, "volume": 749992.0}, {"date": "2024-07-23", "close": 3.41, "volume": 722239.0}, {"date": "2024-07-24", "close": 3.28, "volume": 701922.0}, {"date": "2024-07-25", "close": 3.28, "volume": 638033.0}, {"date": "2024-07-26", "close": 3.46, "volume": 978809.0}, {"date": "2024-07-29", "close": 3.45, "volume": 498527.0}, {"date": "2024-07-30", "close": 3.47, "volume": 434748.0}, {"date": "2024-07-31", "close": 3.47, "volume": 433976.0}, {"date": "2024-08-01", "close": 3.3, "volume": 636234.0}, {"date": "2024-08-02", "close": 3.19, "volume": 906604.0}, {"date": "2024-08-05", "close": 2.95, "volume": 1226122.0}, {"date": "2024-08-06", "close": 2.91, "volume": 1146289.0}, {"date": "2024-08-07", "close": 3.14, "volume": 2236703.0}, {"date": "2024-08-08", "close": 3.09, "volume": 1258423.0}, {"date": "2024-08-09", "close": 3.14, "volume": 589080.0}, {"date": "2024-08-12", "close": 3.18, "volume": 697700.0}, {"date": "2024-08-13", "close": 3.26, "volume": 391312.0}, {"date": "2024-08-14", "close": 3.29, "volume": 549988.0}, {"date": "2024-08-15", "close": 3.23, "volume": 416195.0}, {"date": "2024-08-16", "close": 3.25, "volume": 2391599.0}, {"date": "2024-08-19", "close": 3.31, "volume": 321892.0}, {"date": "2024-08-20", "close": 3.27, "volume": 363514.0}, {"date": "2024-08-21", "close": 3.29, "volume": 304233.0}, {"date": "2024-08-22", "close": 3.27, "volume": 352802.0}, {"date": "2024-08-23", "close": 3.38, "volume": 766631.0}, {"date": "2024-08-26", "close": 3.43, "volume": 666230.0}, {"date": "2024-08-27", "close": 3.51, "volume": 527821.0}, {"date": "2024-08-28", "close": 3.51, "volume": 944373.0}, {"date": "2024-08-29", "close": 3.51, "volume": 798442.0}, {"date": "2024-08-30", "close": 3.5, "volume": 443315.0}, {"date": "2024-09-03", "close": 3.28, "volume": 1971514.0}, {"date": "2024-09-04", "close": 3.25, "volume": 519484.0}, {"date": "2024-09-05", "close": 3.25, "volume": 433162.0}, {"date": "2024-09-06", "close": 3.15, "volume": 456506.0}, {"date": "2024-09-09", "close": 3.2, "volume": 651844.0}, {"date": "2024-09-10", "close": 3.19, "volume": 392316.0}, {"date": "2024-09-11", "close": 3.22, "volume": 350126.0}, {"date": "2024-09-12", "close": 3.31, "volume": 778809.0}, {"date": "2024-09-13", "close": 3.36, "volume": 664353.0}, {"date": "2024-09-16", "close": 3.24, "volume": 612548.0}, {"date": "2024-09-17", "close": 3.23, "volume": 600834.0}, {"date": "2024-09-18", "close": 3.19, "volume": 598346.0}, {"date": "2024-09-19", "close": 3.26, "volume": 581792.0}, {"date": "2024-09-20", "close": 3.25, "volume": 709363.0}, {"date": "2024-09-23", "close": 3.19, "volume": 438503.0}, {"date": "2024-09-24", "close": 3.19, "volume": 451139.0}, {"date": "2024-09-25", "close": 3.21, "volume": 492071.0}, {"date": "2024-09-26", "close": 3.27, "volume": 762990.0}, {"date": "2024-09-27", "close": 3.28, "volume": 656394.0}, {"date": "2024-09-30", "close": 3.36, "volume": 1350267.0}, {"date": "2024-10-01", "close": 3.19, "volume": 778285.0}, {"date": "2024-10-02", "close": 3.16, "volume": 881556.0}, {"date": "2024-10-03", "close": 3.14, "volume": 439719.0}, {"date": "2024-10-04", "close": 3.28, "volume": 601177.0}, {"date": "2024-10-07", "close": 3.2, "volume": 776111.0}, {"date": "2024-10-08", "close": 3.24, "volume": 1532240.0}, {"date": "2024-10-09", "close": 3.28, "volume": 555539.0}, {"date": "2024-10-10", "close": 3.29, "volume": 325509.0}, {"date": "2024-10-11", "close": 3.34, "volume": 368688.0}, {"date": "2024-10-14", "close": 3.31, "volume": 778433.0}, {"date": "2024-10-15", "close": 3.63, "volume": 2253661.0}, {"date": "2024-10-16", "close": 3.63, "volume": 614066.0}, {"date": "2024-10-17", "close": 3.59, "volume": 471334.0}, {"date": "2024-10-18", "close": 3.66, "volume": 641228.0}, {"date": "2024-10-21", "close": 3.76, "volume": 807014.0}, {"date": "2024-10-22", "close": 3.71, "volume": 867788.0}, {"date": "2024-10-23", "close": 3.66, "volume": 475463.0}, {"date": "2024-10-24", "close": 3.61, "volume": 413518.0}, {"date": "2024-10-25", "close": 3.66, "volume": 318196.0}, {"date": "2024-10-28", "close": 3.57, "volume": 629886.0}, {"date": "2024-10-29", "close": 3.5, "volume": 826070.0}, {"date": "2024-10-30", "close": 3.52, "volume": 1279317.0}, {"date": "2024-10-31", "close": 3.32, "volume": 700105.0}, {"date": "2024-11-01", "close": 3.34, "volume": 587259.0}, {"date": "2024-11-04", "close": 3.27, "volume": 433852.0}, {"date": "2024-11-05", "close": 3.28, "volume": 483534.0}, {"date": "2024-11-06", "close": 3.34, "volume": 1021128.0}, {"date": "2024-11-07", "close": 3.32, "volume": 1597196.0}, {"date": "2024-11-08", "close": 3.24, "volume": 1111758.0}, {"date": "2024-11-11", "close": 3.42, "volume": 1347009.0}, {"date": "2024-11-12", "close": 3.34, "volume": 635914.0}, {"date": "2024-11-13", "close": 3.26, "volume": 551460.0}, {"date": "2024-11-14", "close": 3.2, "volume": 769272.0}, {"date": "2024-11-15", "close": 3.14, "volume": 855353.0}, {"date": "2024-11-18", "close": 3.13, "volume": 1226818.0}, {"date": "2024-11-19", "close": 3.15, "volume": 2865053.0}, {"date": "2024-11-20", "close": 3.3, "volume": 1115458.0}, {"date": "2024-11-21", "close": 3.61, "volume": 2953332.0}, {"date": "2024-11-22", "close": 3.53, "volume": 704419.0}, {"date": "2024-11-25", "close": 3.47, "volume": 1911266.0}, {"date": "2024-11-26", "close": 3.58, "volume": 1387546.0}, {"date": "2024-11-27", "close": 3.55, "volume": 1394503.0}, {"date": "2024-11-29", "close": 3.56, "volume": 323808.0}, {"date": "2024-12-02", "close": 3.75, "volume": 1967695.0}, {"date": "2024-12-03", "close": 3.97, "volume": 2927627.0}, {"date": "2024-12-04", "close": 3.97, "volume": 1894896.0}, {"date": "2024-12-05", "close": 3.93, "volume": 1051881.0}, {"date": "2024-12-06", "close": 4.03, "volume": 2449661.0}, {"date": "2024-12-09", "close": 4.01, "volume": 1433222.0}, {"date": "2024-12-10", "close": 4.08, "volume": 1892966.0}, {"date": "2024-12-11", "close": 4.26, "volume": 2436509.0}, {"date": "2024-12-12", "close": 4.02, "volume": 2343004.0}, {"date": "2024-12-13", "close": 4.01, "volume": 770116.0}, {"date": "2024-12-16", "close": 4.05, "volume": 588620.0}, {"date": "2024-12-17", "close": 3.95, "volume": 721986.0}, {"date": "2024-12-18", "close": 3.86, "volume": 1959690.0}, {"date": "2024-12-19", "close": 3.85, "volume": 672025.0}, {"date": "2024-12-20", "close": 3.84, "volume": 1307714.0}, {"date": "2024-12-23", "close": 3.84, "volume": 799222.0}, {"date": "2024-12-24", "close": 3.85, "volume": 574154.0}, {"date": "2024-12-26", "close": 3.88, "volume": 542567.0}, {"date": "2024-12-27", "close": 3.81, "volume": 928161.0}, {"date": "2024-12-30", "close": 3.69, "volume": 931146.0}, {"date": "2024-12-31", "close": 3.65, "volume": 645214.0}, {"date": "2025-01-02", "close": 3.73, "volume": 612652.0}, {"date": "2025-01-03", "close": 3.79, "volume": 511935.0}, {"date": "2025-01-06", "close": 3.83, "volume": 597949.0}, {"date": "2025-01-07", "close": 3.73, "volume": 575668.0}, {"date": "2025-01-08", "close": 3.64, "volume": 808307.0}, {"date": "2025-01-10", "close": 3.54, "volume": 550690.0}, {"date": "2025-01-13", "close": 3.49, "volume": 549983.0}, {"date": "2025-01-14", "close": 3.48, "volume": 714828.0}, {"date": "2025-01-15", "close": 3.58, "volume": 630529.0}, {"date": "2025-01-16", "close": 3.55, "volume": 936398.0}, {"date": "2025-01-17", "close": 3.58, "volume": 420849.0}, {"date": "2025-01-21", "close": 3.63, "volume": 579777.0}, {"date": "2025-01-22", "close": 3.63, "volume": 405651.0}, {"date": "2025-01-23", "close": 3.59, "volume": 925127.0}, {"date": "2025-01-24", "close": 3.64, "volume": 806861.0}, {"date": "2025-01-27", "close": 3.57, "volume": 717190.0}, {"date": "2025-01-28", "close": 3.67, "volume": 442331.0}, {"date": "2025-01-29", "close": 3.81, "volume": 664762.0}, {"date": "2025-01-30", "close": 3.84, "volume": 847851.0}, {"date": "2025-01-31", "close": 3.81, "volume": 774848.0}, {"date": "2025-02-03", "close": 3.77, "volume": 609138.0}, {"date": "2025-02-04", "close": 3.9, "volume": 575807.0}, {"date": "2025-02-05", "close": 3.87, "volume": 541844.0}, {"date": "2025-02-06", "close": 3.91, "volume": 360366.0}, {"date": "2025-02-07", "close": 3.94, "volume": 394968.0}, {"date": "2025-02-10", "close": 3.95, "volume": 411862.0}, {"date": "2025-02-11", "close": 3.88, "volume": 882699.0}, {"date": "2025-02-12", "close": 3.96, "volume": 343650.0}, {"date": "2025-02-13", "close": 4.0, "volume": 616891.0}, {"date": "2025-02-14", "close": 3.95, "volume": 652048.0}, {"date": "2025-02-18", "close": 3.9, "volume": 1516265.0}, {"date": "2025-02-19", "close": 3.84, "volume": 701071.0}, {"date": "2025-02-20", "close": 3.74, "volume": 988529.0}, {"date": "2025-02-21", "close": 3.71, "volume": 764359.0}, {"date": "2025-02-24", "close": 3.64, "volume": 1844991.0}, {"date": "2025-02-25", "close": 3.7, "volume": 2586773.0}, {"date": "2025-02-26", "close": 3.09, "volume": 8877851.0}, {"date": "2025-02-27", "close": 2.82, "volume": 5027781.0}, {"date": "2025-02-28", "close": 2.73, "volume": 8024856.0}, {"date": "2025-03-03", "close": 2.81, "volume": 10621110.0}, {"date": "2025-03-04", "close": 2.83, "volume": 5141296.0}, {"date": "2025-03-05", "close": 3.03, "volume": 4220196.0}, {"date": "2025-03-06", "close": 2.85, "volume": 2639273.0}, {"date": "2025-03-07", "close": 2.84, "volume": 2662442.0}, {"date": "2025-03-10", "close": 2.87, "volume": 2809713.0}, {"date": "2025-03-11", "close": 2.89, "volume": 2726019.0}, {"date": "2025-03-12", "close": 3.01, "volume": 1984475.0}, {"date": "2025-03-13", "close": 2.96, "volume": 2061046.0}, {"date": "2025-03-14", "close": 2.95, "volume": 2321390.0}, {"date": "2025-03-17", "close": 2.96, "volume": 1598432.0}, {"date": "2025-03-18", "close": 2.93, "volume": 3733298.0}, {"date": "2025-03-19", "close": 2.94, "volume": 1782435.0}, {"date": "2025-03-20", "close": 2.98, "volume": 1533930.0}, {"date": "2025-03-21", "close": 2.92, "volume": 2630908.0}, {"date": "2025-03-24", "close": 2.96, "volume": 1139554.0}, {"date": "2025-03-25", "close": 2.99, "volume": 1658342.0}, {"date": "2025-03-26", "close": 3.01, "volume": 1914729.0}, {"date": "2025-03-27", "close": 3.03, "volume": 1872320.0}, {"date": "2025-03-28", "close": 2.96, "volume": 1841851.0}, {"date": "2025-03-31", "close": 2.95, "volume": 1963880.0}, {"date": "2025-04-01", "close": 3.0, "volume": 2237689.0}, {"date": "2025-04-02", "close": 3.07, "volume": 2124096.0}, {"date": "2025-04-03", "close": 2.85, "volume": 1973028.0}, {"date": "2025-04-04", "close": 2.66, "volume": 2879443.0}, {"date": "2025-04-07", "close": 2.61, "volume": 2530070.0}, {"date": "2025-04-08", "close": 2.54, "volume": 1829488.0}, {"date": "2025-04-09", "close": 2.77, "volume": 2618479.0}, {"date": "2025-04-10", "close": 2.69, "volume": 2206151.0}, {"date": "2025-04-11", "close": 2.71, "volume": 1926192.0}, {"date": "2025-04-14", "close": 2.75, "volume": 1603257.0}, {"date": "2025-04-15", "close": 2.76, "volume": 1462467.0}, {"date": "2025-04-16", "close": 2.75, "volume": 1631525.0}, {"date": "2025-04-17", "close": 2.78, "volume": 1872293.0}, {"date": "2025-04-21", "close": 2.76, "volume": 1211125.0}, {"date": "2025-04-22", "close": 2.86, "volume": 1563706.0}, {"date": "2025-04-23", "close": 2.92, "volume": 1419124.0}, {"date": "2025-04-24", "close": 2.96, "volume": 1541639.0}, {"date": "2025-04-25", "close": 2.99, "volume": 1610112.0}, {"date": "2025-04-28", "close": 3.01, "volume": 1590763.0}, {"date": "2025-04-29", "close": 2.99, "volume": 1571915.0}, {"date": "2025-04-30", "close": 2.95, "volume": 1619873.0}, {"date": "2025-05-01", "close": 3.03, "volume": 1506147.0}, {"date": "2025-05-02", "close": 3.09, "volume": 1694293.0}, {"date": "2025-05-05", "close": 3.11, "volume": 1171791.0}, {"date": "2025-05-06", "close": 3.09, "volume": 1326640.0}, {"date": "2025-05-07", "close": 3.06, "volume": 4144716.0}, {"date": "2025-05-08", "close": 3.34, "volume": 4184603.0}, {"date": "2025-05-09", "close": 3.34, "volume": 2403590.0}, {"date": "2025-05-12", "close": 3.4, "volume": 1859244.0}, {"date": "2025-05-13", "close": 3.4, "volume": 1594188.0}, {"date": "2025-05-14", "close": 3.44, "volume": 1659204.0}, {"date": "2025-05-15", "close": 3.39, "volume": 1431791.0}, {"date": "2025-05-16", "close": 3.41, "volume": 2784246.0}, {"date": "2025-05-19", "close": 3.4, "volume": 2171395.0}, {"date": "2025-05-20", "close": 3.49, "volume": 1591313.0}, {"date": "2025-05-21", "close": 3.36, "volume": 1989943.0}, {"date": "2025-05-22", "close": 3.46, "volume": 1812075.0}, {"date": "2025-05-23", "close": 3.46, "volume": 1320767.0}, {"date": "2025-05-27", "close": 3.5, "volume": 2607985.0}, {"date": "2025-05-28", "close": 3.65, "volume": 2251382.0}, {"date": "2025-05-29", "close": 3.66, "volume": 2670122.0}, {"date": "2025-05-30", "close": 3.7, "volume": 1862694.0}, {"date": "2025-06-02", "close": 3.64, "volume": 1598249.0}, {"date": "2025-06-03", "close": 3.56, "volume": 1468669.0}, {"date": "2025-06-04", "close": 3.58, "volume": 791289.0}, {"date": "2025-06-05", "close": 3.56, "volume": 2198936.0}, {"date": "2025-06-06", "close": 3.64, "volume": 809756.0}, {"date": "2025-06-09", "close": 3.61, "volume": 978608.0}, {"date": "2025-06-10", "close": 3.56, "volume": 3111420.0}, {"date": "2025-06-11", "close": 3.57, "volume": 1796472.0}, {"date": "2025-06-12", "close": 3.56, "volume": 929757.0}, {"date": "2025-06-13", "close": 3.48, "volume": 918385.0}, {"date": "2025-06-16", "close": 3.56, "volume": 1425890.0}, {"date": "2025-06-17", "close": 3.68, "volume": 3931164.0}, {"date": "2025-06-18", "close": 3.65, "volume": 1145533.0}, {"date": "2025-06-20", "close": 3.52, "volume": 1526087.0}, {"date": "2025-06-23", "close": 3.63, "volume": 1479346.0}, {"date": "2025-06-24", "close": 3.67, "volume": 1675584.0}, {"date": "2025-06-25", "close": 3.57, "volume": 1793995.0}, {"date": "2025-06-26", "close": 3.67, "volume": 1390573.0}, {"date": "2025-06-27", "close": 3.63, "volume": 1251028.0}, {"date": "2025-06-30", "close": 3.66, "volume": 2346632.0}, {"date": "2025-07-01", "close": 3.68, "volume": 1527100.0}, {"date": "2025-07-02", "close": 3.63, "volume": 1614988.0}, {"date": "2025-07-03", "close": 3.69, "volume": 699476.0}, {"date": "2025-07-07", "close": 3.68, "volume": 1126890.0}, {"date": "2025-07-08", "close": 3.67, "volume": 842470.0}, {"date": "2025-07-09", "close": 3.76, "volume": 1025541.0}, {"date": "2025-07-10", "close": 3.68, "volume": 1043638.0}, {"date": "2025-07-11", "close": 3.63, "volume": 812918.0}, {"date": "2025-07-14", "close": 3.63, "volume": 742439.0}, {"date": "2025-07-15", "close": 3.625, "volume": 834952.0}, {"date": "2025-07-16", "close": 3.58, "volume": 1160405.0}, {"date": "2025-07-17", "close": 3.58, "volume": 1385252.0}, {"date": "2025-07-18", "close": 3.54, "volume": 1511922.0}, {"date": "2025-07-21", "close": 3.56, "volume": 673326.0}, {"date": "2025-07-22", "close": 3.51, "volume": 856582.0}, {"date": "2025-07-23", "close": 3.44, "volume": 1141497.0}, {"date": "2025-07-24", "close": 3.36, "volume": 986104.0}, {"date": "2025-07-25", "close": 3.33, "volume": 879099.0}, {"date": "2025-07-28", "close": 3.31, "volume": 827187.0}, {"date": "2025-07-29", "close": 3.25, "volume": 880167.0}, {"date": "2025-07-30", "close": 3.23, "volume": 1057216.0}, {"date": "2025-07-31", "close": 3.21, "volume": 1041064.0}, {"date": "2025-08-01", "close": 3.18, "volume": 1311337.0}, {"date": "2025-08-04", "close": 3.25, "volume": 737797.0}, {"date": "2025-08-05", "close": 3.21, "volume": 1106485.0}, {"date": "2025-08-06", "close": 3.38, "volume": 3524178.0}, {"date": "2025-08-07", "close": 3.42, "volume": 2016292.0}, {"date": "2025-08-08", "close": 3.28, "volume": 1727258.0}, {"date": "2025-08-11", "close": 3.17, "volume": 1841599.0}, {"date": "2025-08-12", "close": 3.23, "volume": 1634758.0}, {"date": "2025-08-13", "close": 3.31, "volume": 1136298.0}, {"date": "2025-08-14", "close": 3.29, "volume": 815544.0}, {"date": "2025-08-15", "close": 3.32, "volume": 1026507.0}, {"date": "2025-08-18", "close": 3.29, "volume": 1835723.0}, {"date": "2025-08-19", "close": 3.27, "volume": 1036469.0}, {"date": "2025-08-20", "close": 3.24, "volume": 770649.0}, {"date": "2025-08-21", "close": 3.26, "volume": 637323.0}, {"date": "2025-08-22", "close": 3.4, "volume": 1233561.0}, {"date": "2025-08-25", "close": 3.37, "volume": 1025282.0}, {"date": "2025-08-26", "close": 3.32, "volume": 1565134.0}, {"date": "2025-08-27", "close": 3.38, "volume": 824821.0}, {"date": "2025-08-28", "close": 3.35, "volume": 1658177.0}, {"date": "2025-08-29", "close": 3.34, "volume": 1652652.0}, {"date": "2025-09-02", "close": 3.34, "volume": 1653468.0}, {"date": "2025-09-03", "close": 3.37, "volume": 1177433.0}, {"date": "2025-09-04", "close": 3.36, "volume": 1013660.0}, {"date": "2025-09-05", "close": 3.37, "volume": 1024895.0}, {"date": "2025-09-08", "close": 3.41, "volume": 1039834.0}, {"date": "2025-09-09", "close": 3.42, "volume": 712599.0}, {"date": "2025-09-10", "close": 3.39, "volume": 915161.0}, {"date": "2025-09-11", "close": 3.41, "volume": 783113.0}, {"date": "2025-09-12", "close": 3.35, "volume": 1348874.0}, {"date": "2025-09-15", "close": 3.35, "volume": 1186593.0}, {"date": "2025-09-16", "close": 3.39, "volume": 1502117.0}, {"date": "2025-09-17", "close": 3.52, "volume": 2467355.0}, {"date": "2025-09-18", "close": 3.51, "volume": 1128789.0}, {"date": "2025-09-19", "close": 3.5, "volume": 1840574.0}, {"date": "2025-09-22", "close": 3.57, "volume": 990903.0}, {"date": "2025-09-23", "close": 3.52, "volume": 1076571.0}, {"date": "2025-09-24", "close": 3.56, "volume": 691179.0}, {"date": "2025-09-25", "close": 3.55, "volume": 929039.0}, {"date": "2025-09-26", "close": 3.51, "volume": 757359.0}, {"date": "2025-09-29", "close": 3.47, "volume": 1085751.0}, {"date": "2025-09-30", "close": 3.41, "volume": 1133763.0}, {"date": "2025-10-01", "close": 3.37, "volume": 1181678.0}, {"date": "2025-10-02", "close": 3.33, "volume": 946809.0}, {"date": "2025-10-03", "close": 3.29, "volume": 967203.0}, {"date": "2025-10-06", "close": 3.28, "volume": 1626211.0}, {"date": "2025-10-07", "close": 3.21, "volume": 1089622.0}, {"date": "2025-10-08", "close": 3.2, "volume": 800021.0}, {"date": "2025-10-09", "close": 3.18, "volume": 961933.0}, {"date": "2025-10-10", "close": 3.09, "volume": 1226147.0}, {"date": "2025-10-13", "close": 3.09, "volume": 863507.0}, {"date": "2025-10-14", "close": 3.08, "volume": 862697.0}, {"date": "2025-10-15", "close": 3.11, "volume": 933109.0}, {"date": "2025-10-16", "close": 3.08, "volume": 1181023.0}, {"date": "2025-10-17", "close": 3.05, "volume": 711231.0}, {"date": "2025-10-20", "close": 3.11, "volume": 876786.0}, {"date": "2025-10-21", "close": 3.22, "volume": 798824.0}, {"date": "2025-10-22", "close": 3.32, "volume": 1303252.0}, {"date": "2025-10-23", "close": 3.4, "volume": 1180867.0}, {"date": "2025-10-24", "close": 3.6, "volume": 2128550.0}, {"date": "2025-10-27", "close": 3.51, "volume": 1749650.0}, {"date": "2025-10-28", "close": 3.55, "volume": 1232248.0}, {"date": "2025-10-29", "close": 3.47, "volume": 2122620.0}, {"date": "2025-10-30", "close": 3.48, "volume": 2101357.0}, {"date": "2025-10-31", "close": 3.57, "volume": 1551218.0}, {"date": "2025-11-03", "close": 3.5, "volume": 1961011.0}, {"date": "2025-11-04", "close": 3.33, "volume": 1810914.0}, {"date": "2025-11-05", "close": 3.71, "volume": 5026852.0}, {"date": "2025-11-06", "close": 3.77, "volume": 7270286.0}, {"date": "2025-11-07", "close": 3.79, "volume": 2678876.0}, {"date": "2025-11-10", "close": 3.8, "volume": 5616036.0}, {"date": "2025-11-11", "close": 4.14, "volume": 7277970.0}, {"date": "2025-11-12", "close": 4.17, "volume": 3821223.0}, {"date": "2025-11-13", "close": 4.18, "volume": 3083224.0}, {"date": "2025-11-14", "close": 4.01, "volume": 2320845.0}, {"date": "2025-11-17", "close": 3.915, "volume": 2469759.0}, {"date": "2025-11-18", "close": 3.94, "volume": 1987323.0}, {"date": "2025-11-19", "close": 3.93, "volume": 1568824.0}, {"date": "2025-11-20", "close": 3.93, "volume": 1978033.0}, {"date": "2025-11-21", "close": 3.96, "volume": 2152764.0}, {"date": "2025-11-24", "close": 3.96, "volume": 2147122.0}, {"date": "2025-11-25", "close": 4.06, "volume": 1967491.0}, {"date": "2025-11-26", "close": 4.1, "volume": 1312807.0}, {"date": "2025-11-28", "close": 4.08, "volume": 1359018.0}, {"date": "2025-12-01", "close": 4.06, "volume": 2291731.0}, {"date": "2025-12-02", "close": 4.06, "volume": 1823695.0}, {"date": "2025-12-03", "close": 4.02, "volume": 1928098.0}, {"date": "2025-12-04", "close": 3.96, "volume": 1721476.0}, {"date": "2025-12-05", "close": 3.95, "volume": 1191344.0}, {"date": "2025-12-08", "close": 4.05, "volume": 1763766.0}, {"date": "2025-12-09", "close": 4.18, "volume": 1879205.0}, {"date": "2025-12-10", "close": 4.07, "volume": 1888126.0}, {"date": "2025-12-11", "close": 4.03, "volume": 1765199.0}, {"date": "2025-12-12", "close": 4.05, "volume": 1568290.0}, {"date": "2025-12-15", "close": 3.9, "volume": 1901425.0}, {"date": "2025-12-16", "close": 3.95, "volume": 1418483.0}, {"date": "2025-12-17", "close": 3.9, "volume": 1568376.0}, {"date": "2025-12-18", "close": 4.03, "volume": 1323520.0}, {"date": "2025-12-19", "close": 4.01, "volume": 2562470.0}, {"date": "2025-12-22", "close": 4.11, "volume": 2227270.0}, {"date": "2025-12-23", "close": 4.16, "volume": 1142673.0}, {"date": "2025-12-24", "close": 4.32, "volume": 1540781.0}, {"date": "2025-12-26", "close": 4.49, "volume": 1669989.0}, {"date": "2025-12-29", "close": 4.56, "volume": 1930977.0}, {"date": "2025-12-30", "close": 4.54, "volume": 2089756.0}, {"date": "2025-12-31", "close": 4.61, "volume": 1169223.0}, {"date": "2026-01-02", "close": 4.43, "volume": 1545184.0}, {"date": "2026-01-05", "close": 4.39, "volume": 925134.0}, {"date": "2026-01-06", "close": 4.3, "volume": 1173353.0}, {"date": "2026-01-07", "close": 4.21, "volume": 1423241.0}, {"date": "2026-01-08", "close": 4.27, "volume": 1086705.0}, {"date": "2026-01-09", "close": 4.26, "volume": 1196240.0}, {"date": "2026-01-12", "close": 4.26, "volume": 1364136.0}, {"date": "2026-01-13", "close": 4.26, "volume": 912120.0}, {"date": "2026-01-14", "close": 4.25, "volume": 1030274.0}, {"date": "2026-01-15", "close": 4.2, "volume": 1699164.0}, {"date": "2026-01-16", "close": 4.18, "volume": 1796353.0}, {"date": "2026-01-20", "close": 4.09, "volume": 1740143.0}, {"date": "2026-01-21", "close": 4.09, "volume": 808039.0}, {"date": "2026-01-22", "close": 4.14, "volume": 740810.0}, {"date": "2026-01-23", "close": 4.15, "volume": 572208.0}, {"date": "2026-01-26", "close": 4.14, "volume": 763129.0}, {"date": "2026-01-27", "close": 4.12, "volume": 567314.0}, {"date": "2026-01-28", "close": 4.1, "volume": 741683.0}, {"date": "2026-01-29", "close": 4.12, "volume": 1005837.0}, {"date": "2026-01-30", "close": 4.0, "volume": 1272097.0}, {"date": "2026-02-02", "close": 4.07, "volume": 795358.0}, {"date": "2026-02-03", "close": 3.81, "volume": 1408701.0}, {"date": "2026-02-04", "close": 3.74, "volume": 1282709.0}, {"date": "2026-02-05", "close": 3.63, "volume": 1046585.0}, {"date": "2026-02-06", "close": 3.6, "volume": 1043721.0}, {"date": "2026-02-09", "close": 3.51, "volume": 2059674.0}, {"date": "2026-02-10", "close": 3.5, "volume": 1601169.0}, {"date": "2026-02-11", "close": 3.4, "volume": 1416343.0}, {"date": "2026-02-12", "close": 3.34, "volume": 1163098.0}, {"date": "2026-02-13", "close": 3.36, "volume": 1129626.0}, {"date": "2026-02-17", "close": 3.31, "volume": 936308.0}, {"date": "2026-02-18", "close": 3.3, "volume": 1165009.0}, {"date": "2026-02-19", "close": 3.28, "volume": 1069242.0}, {"date": "2026-02-20", "close": 3.4, "volume": 1305677.0}, {"date": "2026-02-23", "close": 3.25, "volume": 955390.0}, {"date": "2026-02-24", "close": 3.14, "volume": 1625662.0}, {"date": "2026-02-25", "close": 2.95, "volume": 3364863.0}, {"date": "2026-02-26", "close": 3.06, "volume": 3214286.0}, {"date": "2026-02-27", "close": 3.17, "volume": 4016666.0}, {"date": "2026-03-02", "close": 3.16, "volume": 2117616.0}, {"date": "2026-03-03", "close": 3.03, "volume": 2526631.0}, {"date": "2026-03-04", "close": 3.18, "volume": 2748491.0}, {"date": "2026-03-05", "close": 3.4, "volume": 3383048.0}, {"date": "2026-03-06", "close": 3.3, "volume": 5098495.0}, {"date": "2026-03-09", "close": 3.29, "volume": 6255431.0}, {"date": "2026-03-10", "close": 3.37, "volume": 1976139.0}, {"date": "2026-03-11", "close": 3.24, "volume": 1852489.0}, {"date": "2026-03-12", "close": 3.1, "volume": 2437629.0}, {"date": "2026-03-13", "close": 3.1, "volume": 2738947.0}, {"date": "2026-03-16", "close": 3.08, "volume": 2235416.0}, {"date": "2026-03-17", "close": 3.1, "volume": 2072759.0}, {"date": "2026-03-18", "close": 3.1, "volume": 1355797.0}, {"date": "2026-03-19", "close": 3.17, "volume": 2465027.0}, {"date": "2026-03-20", "close": 3.1, "volume": 1967930.0}, {"date": "2026-03-23", "close": 3.15, "volume": 1330567.0}, {"date": "2026-03-24", "close": 3.06, "volume": 1406160.0}, {"date": "2026-03-25", "close": 3.06, "volume": 1708191.0}, {"date": "2026-03-26", "close": 3.06, "volume": 2001667.0}, {"date": "2026-03-27", "close": 3.0, "volume": 1546802.0}, {"date": "2026-03-30", "close": 3.01, "volume": 1158798.0}, {"date": "2026-03-31", "close": 3.1, "volume": 1441120.0}, {"date": "2026-04-01", "close": 3.23, "volume": 1491524.0}, {"date": "2026-04-02", "close": 3.22, "volume": 1269383.0}, {"date": "2026-04-06", "close": 3.28, "volume": 1512890.0}, {"date": "2026-04-07", "close": 3.28, "volume": 968202.0}, {"date": "2026-04-08", "close": 3.37, "volume": 1832428.0}, {"date": "2026-04-09", "close": 3.35, "volume": 1313254.0}, {"date": "2026-04-10", "close": 3.35, "volume": 1052470.0}, {"date": "2026-04-13", "close": 3.4, "volume": 1480680.0}, {"date": "2026-04-14", "close": 3.43, "volume": 1436222.0}, {"date": "2026-04-15", "close": 3.6, "volume": 1214163.0}, {"date": "2026-04-16", "close": 3.66, "volume": 1230604.0}, {"date": "2026-04-17", "close": 3.75, "volume": 1529586.0}, {"date": "2026-04-20", "close": 3.77, "volume": 1417579.0}, {"date": "2026-04-21", "close": 3.81, "volume": 1349176.0}, {"date": "2026-04-22", "close": 3.8, "volume": 1650812.0}, {"date": "2026-04-23", "close": 3.72, "volume": 1077497.0}, {"date": "2026-04-24", "close": 3.8, "volume": 1069891.0}, {"date": "2026-04-27", "close": 3.85, "volume": 1818454.0}, {"date": "2026-04-28", "close": 3.78, "volume": 1352250.0}, {"date": "2026-04-29", "close": 3.75, "volume": 1029289.0}, {"date": "2026-04-30", "close": 3.76, "volume": 1526145.0}, {"date": "2026-05-01", "close": 3.79, "volume": 1011836.0}, {"date": "2026-05-04", "close": 3.79, "volume": 1811565.0}, {"date": "2026-05-05", "close": 3.81, "volume": 1353783.0}, {"date": "2026-05-06", "close": 4.75, "volume": 9814624.0}, {"date": "2026-05-07", "close": 5.21, "volume": 12197660.0}, {"date": "2026-05-08", "close": 5.25, "volume": 4917465.0}, {"date": "2026-05-11", "close": 5.13, "volume": 3572874.0}, {"date": "2026-05-12", "close": 5.16, "volume": 2941113.0}, {"date": "2026-05-13", "close": 5.13, "volume": 2912155.0}, {"date": "2026-05-14", "close": 4.95, "volume": 3155106.0}, {"date": "2026-05-15", "close": 4.99, "volume": 2299029.0}, {"date": "2026-05-18", "close": 5.01, "volume": 2562854.0}, {"date": "2026-05-19", "close": 5.07, "volume": 2594167.0}, {"date": "2026-05-20", "close": 4.93, "volume": 3242875.0}, {"date": "2026-05-21", "close": 4.93, "volume": 2439773.0}, {"date": "2026-05-22", "close": 4.92, "volume": 2237655.0}, {"date": "2026-05-26", "close": 4.82, "volume": 2143307.0}, {"date": "2026-05-27", "close": 4.89, "volume": 2013427.0}, {"date": "2026-05-28", "close": 5.0, "volume": 1905505.0}, {"date": "2026-05-29", "close": 4.88, "volume": 5826002.0}, {"date": "2026-06-01", "close": 4.95, "volume": 3323194.0}, {"date": "2026-06-02", "close": 4.86, "volume": 2842292.0}, {"date": "2026-06-03", "close": 4.57, "volume": 3319196.0}, {"date": "2026-06-04", "close": 4.74, "volume": 2509253.0}, {"date": "2026-06-05", "close": 4.58, "volume": 2318104.0}, {"date": "2026-06-08", "close": 4.53, "volume": 2417268.0}, {"date": "2026-06-09", "close": 4.69, "volume": 3263900.0}, {"date": "2026-06-10", "close": 4.72, "volume": 2055332.0}, {"date": "2026-06-11", "close": 4.73, "volume": 2706202.0}, {"date": "2026-06-12", "close": 4.74, "volume": 2917619.0}, {"date": "2026-06-15", "close": 4.94, "volume": 2187706.0}, {"date": "2026-06-16", "close": 5.04, "volume": 3470996.0}, {"date": "2026-06-17", "close": 4.78, "volume": 2323236.0}, {"date": "2026-06-18", "close": 4.7, "volume": 5939622.0}, {"date": "2026-06-22", "close": 4.44, "volume": 5044962.0}, {"date": "2026-06-23", "close": 4.67, "volume": 2334313.0}, {"date": "2026-06-24", "close": 4.65, "volume": 1944950.0}, {"date": "2026-06-25", "close": 4.45, "volume": 2561359.0}, {"date": "2026-06-26", "close": 4.76, "volume": 20262710.0}, {"date": "2026-06-29", "close": 4.98, "volume": 3048505.0}, {"date": "2026-06-30", "close": 5.0, "volume": 2907419.0}, {"date": "2026-07-01", "close": 5.2, "volume": 3560049.0}, {"date": "2026-07-02", "close": 5.14, "volume": 3214797.0}, {"date": "2026-07-06", "close": 5.53, "volume": 5272282.0}, {"date": "2026-07-07", "close": 5.43, "volume": 3711944.0}, {"date": "2026-07-08", "close": 5.43, "volume": 3423554.0}, {"date": "2026-07-09", "close": 5.58, "volume": 2937509.0}, {"date": "2026-07-10", "close": 5.52, "volume": 1613262.0}, {"date": "2026-07-13", "close": 5.57, "volume": 2547768.0}, {"date": "2026-07-14", "close": 5.49, "volume": 1920803.0}, {"date": "2026-07-15", "close": 5.44, "volume": 2590383.0}, {"date": "2026-07-16", "close": 5.41, "volume": 2074079.0}, {"date": "2026-07-17", "close": 5.28, "volume": 2101493.0}, {"date": "2026-07-20", "close": 5.32, "volume": 2211057.0}, {"date": "2026-07-21", "close": 5.11, "volume": 1949497.0}, {"date": "2026-07-22", "close": 4.92, "volume": 2777293.0}, {"date": "2026-07-23", "close": 4.81, "volume": 2212950.0}, {"date": "2026-07-24", "close": 4.82, "volume": 1645805.0}], "refreshing": true}