{"ticker": "TLYS", "overview": {"cik": "1524025", "ticker": "TLYS", "name": "TILLY'S, INC.", "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "sic": "5600", "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002505", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002504", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001628280-26-060403", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-060088", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001628280-26-045768", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042616", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042608", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001628280-26-042601", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042353", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042323", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042320", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042317", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042315", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042310", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001628280-26-040762", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040221", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000095", "price_sensitive": false}, {"form": "SD", "date": "2026-05-13", "title": "Form SD", "accession": "0001628280-26-034294", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001628280-26-025880", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-09", "title": "Annual report", "accession": "0001628280-26-024440", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022869", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022866", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022863", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 10071541.599, "net": -10071541.599, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "TLYS", "has_prices": true, "as_of": "2026-07-24", "last": 3.77, "prev_close": 3.8, "change": -0.029999999999999805, "change_pct": -0.007894736842105211, "session_volume": 78813.0, "vwap_5": 3.822341538783699, "vwap_20": 4.099057761241501, "vwap_60": 4.572375296241896, "vwap_250": 2.78271079495055, "high_52w": 5.45, "low_52w": 1.18, "avg_volume_20": 207194.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002505", "src": "INSIDERS", "ticker": "TLYS", "cik": "1524025", "company": "TILLY'S, INC.", "company_raw": "TILLY'S, INC.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10071541.599, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Big holder trims $10.1M of TLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/000092189526002505/0000921895-26-002505-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "13DG-0000921895-26-002504", "src": "13DG", "ticker": "TLYS", "cik": "1524025", "company": "TILLY'S, INC.", "company_raw": "TILLY'S, INC.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 24.9% activist stake in TLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002504-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001037389-26-000056", "src": "13DG", "ticker": "TLYS", "cik": "1524025", "company": "TILLY'S, INC.", "company_raw": "TILLY'S, INC.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "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-Apparel & Accessory Stores", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC takes a 5.66% passive stake in TLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000056-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001019056-26-000095", "src": "13DG", "ticker": "TLYS", "cik": "1524025", "company": "TILLY'S, INC.", "company_raw": "TILLY'S, INC.", "who": "Long Focus Capital Management, LLC", "who_key": "Long Focus Capital Management, LLC", "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-Apparel & Accessory Stores", "country": "United States", "headline": "Long Focus Capital Management, LLC takes a passive stake in TLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1602716/0001019056-26-000095-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002504", "src": "13DG", "ticker": "TLYS", "cik": "1524025", "company": "TILLY'S, INC.", "company_raw": "TILLY'S, INC.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Retail-Apparel & Accessory Stores", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 24.9% activist stake in TLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002504-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87289}, {"id": "13DG-0001037389-26-000056", "src": "13DG", "ticker": "TLYS", "cik": "1524025", "company": "TILLY'S, INC.", "company_raw": "TILLY'S, INC.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "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-Apparel & Accessory Stores", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC takes a 5.66% passive stake in TLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000056-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001019056-26-000095", "src": "13DG", "ticker": "TLYS", "cik": "1524025", "company": "TILLY'S, INC.", "company_raw": "TILLY'S, INC.", "who": "Long Focus Capital Management, LLC", "who_key": "Long Focus Capital Management, LLC", "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-Apparel & Accessory Stores", "country": "United States", "headline": "Long Focus Capital Management, LLC takes a passive stake in TLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1602716/0001019056-26-000095-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tilly's, Inc. Common Stock", "new_value": "TILLY'S, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001524025", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001524025", "applied": 1, "detected_at": "2026-10-28T01:45:47.623397"}]}, "key_people": [{"who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10071541.599, "net": -10071541.599, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10071541.599, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/000092189526002505/0000921895-26-002505-index.htm"}], "latest": {"action": "SELL", "amount": 10071541.599, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/000092189526002505/0000921895-26-002505-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -10071541.599}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002505", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002504", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001628280-26-060403", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-060088", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001628280-26-045768", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042616", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042608", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001628280-26-042601", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042353", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042323", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042320", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042317", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042315", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042310", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001628280-26-040762", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040221", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000095", "price_sensitive": false}, {"form": "SD", "date": "2026-05-13", "title": "Form SD", "accession": "0001628280-26-034294", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001628280-26-025880", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-09", "title": "Annual report", "accession": "0001628280-26-024440", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022869", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022866", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022863", "price_sensitive": false}], "performance": {"ticker": "TLYS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.92, "volume": 225571.0}, {"date": "2021-07-28", "close": 14.74, "volume": 167155.0}, {"date": "2021-07-29", "close": 14.98, "volume": 127495.0}, {"date": "2021-07-30", "close": 14.83, "volume": 214836.0}, {"date": "2021-08-02", "close": 14.87, "volume": 196105.0}, {"date": "2021-08-03", "close": 15.32, "volume": 294639.0}, {"date": "2021-08-04", "close": 14.58, "volume": 213804.0}, {"date": "2021-08-05", "close": 15.0, "volume": 221452.0}, {"date": "2021-08-06", "close": 15.45, "volume": 223315.0}, {"date": "2021-08-09", "close": 14.97, "volume": 305857.0}, {"date": "2021-08-10", "close": 15.78, "volume": 253847.0}, {"date": "2021-08-11", "close": 15.84, "volume": 164555.0}, {"date": "2021-08-12", "close": 15.69, "volume": 191967.0}, {"date": "2021-08-13", "close": 15.49, "volume": 101534.0}, {"date": "2021-08-16", "close": 15.38, "volume": 163434.0}, {"date": "2021-08-17", "close": 14.9, "volume": 222475.0}, {"date": "2021-08-18", "close": 14.76, "volume": 160411.0}, {"date": "2021-08-19", "close": 14.9, "volume": 174333.0}, {"date": "2021-08-20", "close": 15.49, "volume": 206644.0}, {"date": "2021-08-23", "close": 15.82, "volume": 204909.0}, {"date": "2021-08-24", "close": 16.67, "volume": 495769.0}, {"date": "2021-08-25", "close": 16.34, "volume": 290000.0}, {"date": "2021-08-26", "close": 16.26, "volume": 268109.0}, {"date": "2021-08-27", "close": 16.05, "volume": 444363.0}, {"date": "2021-08-30", "close": 15.83, "volume": 332393.0}, {"date": "2021-08-31", "close": 15.57, "volume": 304866.0}, {"date": "2021-09-01", "close": 15.8, "volume": 373673.0}, {"date": "2021-09-02", "close": 15.74, "volume": 905388.0}, {"date": "2021-09-03", "close": 14.78, "volume": 945196.0}, {"date": "2021-09-07", "close": 15.22, "volume": 517205.0}, {"date": "2021-09-08", "close": 14.64, "volume": 355103.0}, {"date": "2021-09-09", "close": 14.7, "volume": 298837.0}, {"date": "2021-09-10", "close": 14.41, "volume": 289327.0}, {"date": "2021-09-13", "close": 14.46, "volume": 245905.0}, {"date": "2021-09-14", "close": 14.38, "volume": 290351.0}, {"date": "2021-09-15", "close": 14.61, "volume": 182621.0}, {"date": "2021-09-16", "close": 14.69, "volume": 173161.0}, {"date": "2021-09-17", "close": 14.53, "volume": 324317.0}, {"date": "2021-09-20", "close": 14.0, "volume": 359836.0}, {"date": "2021-09-21", "close": 14.2, "volume": 173455.0}, {"date": "2021-09-22", "close": 14.74, "volume": 209501.0}, {"date": "2021-09-23", "close": 15.22, "volume": 193355.0}, {"date": "2021-09-24", "close": 15.18, "volume": 156711.0}, {"date": "2021-09-27", "close": 15.35, "volume": 434854.0}, {"date": "2021-09-28", "close": 15.13, "volume": 419452.0}, {"date": "2021-09-29", "close": 14.96, "volume": 181458.0}, {"date": "2021-09-30", "close": 14.01, "volume": 473257.0}, {"date": "2021-10-01", "close": 14.42, "volume": 467813.0}, {"date": "2021-10-04", "close": 14.23, "volume": 409225.0}, {"date": "2021-10-05", "close": 13.87, "volume": 355268.0}, {"date": "2021-10-06", "close": 13.64, "volume": 535244.0}, {"date": "2021-10-07", "close": 14.16, "volume": 307136.0}, {"date": "2021-10-08", "close": 13.83, "volume": 492254.0}, {"date": "2021-10-11", "close": 13.47, "volume": 302947.0}, {"date": "2021-10-12", "close": 13.5, "volume": 216063.0}, {"date": "2021-10-13", "close": 13.37, "volume": 169167.0}, {"date": "2021-10-14", "close": 13.71, "volume": 254462.0}, {"date": "2021-10-15", "close": 13.79, "volume": 273503.0}, {"date": "2021-10-18", "close": 14.05, "volume": 238130.0}, {"date": "2021-10-19", "close": 13.74, "volume": 157026.0}, {"date": "2021-10-20", "close": 13.85, "volume": 170484.0}, {"date": "2021-10-21", "close": 13.86, "volume": 203759.0}, {"date": "2021-10-22", "close": 13.7, "volume": 281852.0}, {"date": "2021-10-25", "close": 13.9, "volume": 284406.0}, {"date": "2021-10-26", "close": 13.71, "volume": 264240.0}, {"date": "2021-10-27", "close": 13.38, "volume": 206193.0}, {"date": "2021-10-28", "close": 13.62, "volume": 142372.0}, {"date": "2021-10-29", "close": 13.88, "volume": 275554.0}, {"date": "2021-11-01", "close": 14.5, "volume": 421503.0}, {"date": "2021-11-02", "close": 15.1, "volume": 427880.0}, {"date": "2021-11-03", "close": 15.56, "volume": 365790.0}, {"date": "2021-11-04", "close": 15.51, "volume": 320480.0}, {"date": "2021-11-05", "close": 15.81, "volume": 239863.0}, {"date": "2021-11-08", "close": 15.84, "volume": 269445.0}, {"date": "2021-11-09", "close": 16.14, "volume": 224899.0}, {"date": "2021-11-10", "close": 15.72, "volume": 183463.0}, {"date": "2021-11-11", "close": 15.94, "volume": 200472.0}, {"date": "2021-11-12", "close": 16.03, "volume": 91569.0}, {"date": "2021-11-15", "close": 16.3, "volume": 176671.0}, {"date": "2021-11-16", "close": 16.77, "volume": 257288.0}, {"date": "2021-11-17", "close": 16.41, "volume": 208959.0}, {"date": "2021-11-18", "close": 16.93, "volume": 392849.0}, {"date": "2021-11-19", "close": 16.53, "volume": 155474.0}, {"date": "2021-11-22", "close": 17.47, "volume": 563030.0}, {"date": "2021-11-23", "close": 17.09, "volume": 245856.0}, {"date": "2021-11-24", "close": 16.65, "volume": 424595.0}, {"date": "2021-11-26", "close": 16.1, "volume": 216954.0}, {"date": "2021-11-29", "close": 15.35, "volume": 434935.0}, {"date": "2021-11-30", "close": 15.02, "volume": 451440.0}, {"date": "2021-12-01", "close": 14.24, "volume": 429183.0}, {"date": "2021-12-02", "close": 14.43, "volume": 528965.0}, {"date": "2021-12-03", "close": 16.33, "volume": 1501076.0}, {"date": "2021-12-06", "close": 15.6, "volume": 642046.0}, {"date": "2021-12-07", "close": 16.02, "volume": 428719.0}, {"date": "2021-12-08", "close": 15.78, "volume": 357687.0}, {"date": "2021-12-09", "close": 15.44, "volume": 253228.0}, {"date": "2021-12-10", "close": 15.62, "volume": 270713.0}, {"date": "2021-12-13", "close": 14.7, "volume": 402363.0}, {"date": "2021-12-14", "close": 14.93, "volume": 262983.0}, {"date": "2021-12-15", "close": 15.1, "volume": 352572.0}, {"date": "2021-12-16", "close": 14.54, "volume": 256639.0}, {"date": "2021-12-17", "close": 14.59, "volume": 351267.0}, {"date": "2021-12-20", "close": 14.36, "volume": 1101200.0}, {"date": "2021-12-21", "close": 14.89, "volume": 450132.0}, {"date": "2021-12-22", "close": 15.15, "volume": 201432.0}, {"date": "2021-12-23", "close": 15.34, "volume": 243561.0}, {"date": "2021-12-27", "close": 15.96, "volume": 277949.0}, {"date": "2021-12-28", "close": 15.99, "volume": 277704.0}, {"date": "2021-12-29", "close": 16.25, "volume": 262004.0}, {"date": "2021-12-30", "close": 16.18, "volume": 291937.0}, {"date": "2021-12-31", "close": 16.11, "volume": 383521.0}, {"date": "2022-01-03", "close": 16.25, "volume": 480154.0}, {"date": "2022-01-04", "close": 16.44, "volume": 601755.0}, {"date": "2022-01-05", "close": 15.91, "volume": 513887.0}, {"date": "2022-01-06", "close": 16.0, "volume": 344153.0}, {"date": "2022-01-07", "close": 15.62, "volume": 394155.0}, {"date": "2022-01-10", "close": 14.28, "volume": 870766.0}, {"date": "2022-01-11", "close": 14.47, "volume": 478786.0}, {"date": "2022-01-12", "close": 13.77, "volume": 711932.0}, {"date": "2022-01-13", "close": 13.49, "volume": 457086.0}, {"date": "2022-01-14", "close": 12.96, "volume": 538340.0}, {"date": "2022-01-18", "close": 12.78, "volume": 507031.0}, {"date": "2022-01-19", "close": 12.97, "volume": 549212.0}, {"date": "2022-01-20", "close": 11.92, "volume": 637915.0}, {"date": "2022-01-21", "close": 12.03, "volume": 517838.0}, {"date": "2022-01-24", "close": 13.05, "volume": 718766.0}, {"date": "2022-01-25", "close": 13.31, "volume": 528274.0}, {"date": "2022-01-26", "close": 12.78, "volume": 322646.0}, {"date": "2022-01-27", "close": 12.75, "volume": 297751.0}, {"date": "2022-01-28", "close": 12.74, "volume": 320846.0}, {"date": "2022-01-31", "close": 13.18, "volume": 543437.0}, {"date": "2022-02-01", "close": 13.28, "volume": 375367.0}, {"date": "2022-02-02", "close": 12.85, "volume": 443930.0}, {"date": "2022-02-03", "close": 12.7, "volume": 431776.0}, {"date": "2022-02-04", "close": 12.86, "volume": 399418.0}, {"date": "2022-02-07", "close": 13.03, "volume": 272499.0}, {"date": "2022-02-08", "close": 13.32, "volume": 324390.0}, {"date": "2022-02-09", "close": 13.52, "volume": 345999.0}, {"date": "2022-02-10", "close": 13.39, "volume": 331125.0}, {"date": "2022-02-11", "close": 13.08, "volume": 302992.0}, {"date": "2022-02-14", "close": 12.81, "volume": 296271.0}, {"date": "2022-02-15", "close": 13.29, "volume": 217917.0}, {"date": "2022-02-16", "close": 13.22, "volume": 325334.0}, {"date": "2022-02-17", "close": 12.76, "volume": 238548.0}, {"date": "2022-02-18", "close": 12.84, "volume": 281345.0}, {"date": "2022-02-22", "close": 12.57, "volume": 234934.0}, {"date": "2022-02-23", "close": 12.31, "volume": 283507.0}, {"date": "2022-02-24", "close": 12.88, "volume": 289500.0}, {"date": "2022-02-25", "close": 13.19, "volume": 241259.0}, {"date": "2022-02-28", "close": 12.7, "volume": 323401.0}, {"date": "2022-03-01", "close": 12.25, "volume": 469782.0}, {"date": "2022-03-02", "close": 12.9, "volume": 363413.0}, {"date": "2022-03-03", "close": 12.86, "volume": 395793.0}, {"date": "2022-03-04", "close": 12.56, "volume": 381697.0}, {"date": "2022-03-07", "close": 11.47, "volume": 426291.0}, {"date": "2022-03-08", "close": 11.82, "volume": 528422.0}, {"date": "2022-03-09", "close": 12.15, "volume": 442989.0}, {"date": "2022-03-10", "close": 12.25, "volume": 767699.0}, {"date": "2022-03-11", "close": 9.3, "volume": 3022857.0}, {"date": "2022-03-14", "close": 9.13, "volume": 1024738.0}, {"date": "2022-03-15", "close": 9.69, "volume": 965400.0}, {"date": "2022-03-16", "close": 9.72, "volume": 846428.0}, {"date": "2022-03-17", "close": 9.62, "volume": 732910.0}, {"date": "2022-03-18", "close": 9.87, "volume": 782632.0}, {"date": "2022-03-21", "close": 9.26, "volume": 652680.0}, {"date": "2022-03-22", "close": 9.54, "volume": 428265.0}, {"date": "2022-03-23", "close": 9.45, "volume": 383382.0}, {"date": "2022-03-24", "close": 9.4, "volume": 368237.0}, {"date": "2022-03-25", "close": 9.27, "volume": 397622.0}, {"date": "2022-03-28", "close": 9.56, "volume": 444104.0}, {"date": "2022-03-29", "close": 9.75, "volume": 880829.0}, {"date": "2022-03-30", "close": 9.32, "volume": 731871.0}, {"date": "2022-03-31", "close": 9.36, "volume": 756657.0}, {"date": "2022-04-01", "close": 9.12, "volume": 595293.0}, {"date": "2022-04-04", "close": 9.06, "volume": 450583.0}, {"date": "2022-04-05", "close": 9.02, "volume": 342021.0}, {"date": "2022-04-06", "close": 9.0, "volume": 516146.0}, {"date": "2022-04-07", "close": 9.12, "volume": 386825.0}, {"date": "2022-04-08", "close": 9.14, "volume": 369395.0}, {"date": "2022-04-11", "close": 9.09, "volume": 381459.0}, {"date": "2022-04-12", "close": 9.04, "volume": 359519.0}, {"date": "2022-04-13", "close": 9.22, "volume": 373883.0}, {"date": "2022-04-14", "close": 9.03, "volume": 364963.0}, {"date": "2022-04-18", "close": 9.03, "volume": 337202.0}, {"date": "2022-04-19", "close": 9.22, "volume": 243985.0}, {"date": "2022-04-20", "close": 9.01, "volume": 231684.0}, {"date": "2022-04-21", "close": 9.1, "volume": 339922.0}, {"date": "2022-04-22", "close": 8.86, "volume": 569402.0}, {"date": "2022-04-25", "close": 8.96, "volume": 465768.0}, {"date": "2022-04-26", "close": 8.68, "volume": 567960.0}, {"date": "2022-04-27", "close": 8.66, "volume": 394917.0}, {"date": "2022-04-28", "close": 9.08, "volume": 407517.0}, {"date": "2022-04-29", "close": 8.82, "volume": 353609.0}, {"date": "2022-05-02", "close": 8.76, "volume": 461308.0}, {"date": "2022-05-03", "close": 8.8, "volume": 300137.0}, {"date": "2022-05-04", "close": 9.03, "volume": 232387.0}, {"date": "2022-05-05", "close": 8.59, "volume": 320668.0}, {"date": "2022-05-06", "close": 8.52, "volume": 332136.0}, {"date": "2022-05-09", "close": 8.52, "volume": 359336.0}, {"date": "2022-05-10", "close": 8.52, "volume": 328967.0}, {"date": "2022-05-11", "close": 8.26, "volume": 335538.0}, {"date": "2022-05-12", "close": 8.54, "volume": 247063.0}, {"date": "2022-05-13", "close": 8.78, "volume": 449189.0}, {"date": "2022-05-16", "close": 8.51, "volume": 280938.0}, {"date": "2022-05-17", "close": 8.74, "volume": 186615.0}, {"date": "2022-05-18", "close": 8.23, "volume": 339950.0}, {"date": "2022-05-19", "close": 8.08, "volume": 329905.0}, {"date": "2022-05-20", "close": 8.07, "volume": 418013.0}, {"date": "2022-05-23", "close": 8.2, "volume": 495875.0}, {"date": "2022-05-24", "close": 7.69, "volume": 935993.0}, {"date": "2022-05-25", "close": 8.41, "volume": 421947.0}, {"date": "2022-05-26", "close": 8.89, "volume": 244432.0}, {"date": "2022-05-27", "close": 8.69, "volume": 409481.0}, {"date": "2022-05-31", "close": 8.28, "volume": 331565.0}, {"date": "2022-06-01", "close": 8.25, "volume": 309566.0}, {"date": "2022-06-02", "close": 8.43, "volume": 543531.0}, {"date": "2022-06-03", "close": 8.14, "volume": 1024966.0}, {"date": "2022-06-06", "close": 7.96, "volume": 495197.0}, {"date": "2022-06-07", "close": 7.7, "volume": 499037.0}, {"date": "2022-06-08", "close": 7.6, "volume": 485582.0}, {"date": "2022-06-09", "close": 7.5, "volume": 351868.0}, {"date": "2022-06-10", "close": 7.28, "volume": 489543.0}, {"date": "2022-06-13", "close": 7.44, "volume": 395305.0}, {"date": "2022-06-14", "close": 7.48, "volume": 242877.0}, {"date": "2022-06-15", "close": 7.56, "volume": 219053.0}, {"date": "2022-06-16", "close": 7.24, "volume": 568675.0}, {"date": "2022-06-17", "close": 7.32, "volume": 296481.0}, {"date": "2022-06-21", "close": 7.45, "volume": 214250.0}, {"date": "2022-06-22", "close": 7.4, "volume": 134760.0}, {"date": "2022-06-23", "close": 7.6, "volume": 233205.0}, {"date": "2022-06-24", "close": 7.61, "volume": 237940.0}, {"date": "2022-06-27", "close": 7.56, "volume": 131302.0}, {"date": "2022-06-28", "close": 7.4, "volume": 292193.0}, {"date": "2022-06-29", "close": 7.21, "volume": 161281.0}, {"date": "2022-06-30", "close": 7.02, "volume": 242796.0}, {"date": "2022-07-01", "close": 7.12, "volume": 169363.0}, {"date": "2022-07-05", "close": 7.29, "volume": 244440.0}, {"date": "2022-07-06", "close": 7.13, "volume": 277136.0}, {"date": "2022-07-07", "close": 7.48, "volume": 235364.0}, {"date": "2022-07-08", "close": 7.65, "volume": 178497.0}, {"date": "2022-07-11", "close": 7.56, "volume": 189226.0}, {"date": "2022-07-12", "close": 7.78, "volume": 214381.0}, {"date": "2022-07-13", "close": 7.87, "volume": 205760.0}, {"date": "2022-07-14", "close": 7.68, "volume": 202649.0}, {"date": "2022-07-15", "close": 7.81, "volume": 138849.0}, {"date": "2022-07-18", "close": 7.85, "volume": 169671.0}, {"date": "2022-07-19", "close": 8.0, "volume": 275920.0}, {"date": "2022-07-20", "close": 8.08, "volume": 242188.0}, {"date": "2022-07-21", "close": 8.0, "volume": 134863.0}, {"date": "2022-07-22", "close": 7.99, "volume": 290147.0}, {"date": "2022-07-25", "close": 7.9, "volume": 136067.0}, {"date": "2022-07-26", "close": 7.54, "volume": 150685.0}, {"date": "2022-07-27", "close": 7.72, "volume": 163383.0}, {"date": "2022-07-28", "close": 7.66, "volume": 230277.0}, {"date": "2022-07-29", "close": 7.57, "volume": 335362.0}, {"date": "2022-08-01", "close": 7.82, "volume": 312179.0}, {"date": "2022-08-02", "close": 7.71, "volume": 158594.0}, {"date": "2022-08-03", "close": 7.98, "volume": 309074.0}, {"date": "2022-08-04", "close": 7.96, "volume": 104928.0}, {"date": "2022-08-05", "close": 7.77, "volume": 159409.0}, {"date": "2022-08-08", "close": 7.95, "volume": 273274.0}, {"date": "2022-08-09", "close": 7.58, "volume": 193893.0}, {"date": "2022-08-10", "close": 7.77, "volume": 253393.0}, {"date": "2022-08-11", "close": 7.97, "volume": 130304.0}, {"date": "2022-08-12", "close": 8.24, "volume": 168717.0}, {"date": "2022-08-15", "close": 8.03, "volume": 242329.0}, {"date": "2022-08-16", "close": 8.25, "volume": 602087.0}, {"date": "2022-08-17", "close": 8.28, "volume": 307711.0}, {"date": "2022-08-18", "close": 8.46, "volume": 172463.0}, {"date": "2022-08-19", "close": 8.4, "volume": 163112.0}, {"date": "2022-08-22", "close": 7.99, "volume": 295401.0}, {"date": "2022-08-23", "close": 7.98, "volume": 217433.0}, {"date": "2022-08-24", "close": 7.92, "volume": 173406.0}, {"date": "2022-08-25", "close": 8.05, "volume": 139143.0}, {"date": "2022-08-26", "close": 7.96, "volume": 137135.0}, {"date": "2022-08-29", "close": 7.85, "volume": 198921.0}, {"date": "2022-08-30", "close": 7.67, "volume": 214885.0}, {"date": "2022-08-31", "close": 7.5, "volume": 270855.0}, {"date": "2022-09-01", "close": 7.33, "volume": 353560.0}, {"date": "2022-09-02", "close": 6.82, "volume": 938756.0}, {"date": "2022-09-06", "close": 6.92, "volume": 470169.0}, {"date": "2022-09-07", "close": 7.04, "volume": 368963.0}, {"date": "2022-09-08", "close": 6.85, "volume": 393332.0}, {"date": "2022-09-09", "close": 7.02, "volume": 279743.0}, {"date": "2022-09-12", "close": 7.18, "volume": 286065.0}, {"date": "2022-09-13", "close": 6.94, "volume": 329656.0}, {"date": "2022-09-14", "close": 6.98, "volume": 272463.0}, {"date": "2022-09-15", "close": 7.09, "volume": 201223.0}, {"date": "2022-09-16", "close": 7.34, "volume": 348836.0}, {"date": "2022-09-19", "close": 7.46, "volume": 190026.0}, {"date": "2022-09-20", "close": 7.34, "volume": 242575.0}, {"date": "2022-09-21", "close": 7.17, "volume": 307039.0}, {"date": "2022-09-22", "close": 7.21, "volume": 158536.0}, {"date": "2022-09-23", "close": 7.06, "volume": 267039.0}, {"date": "2022-09-26", "close": 7.0, "volume": 204882.0}, {"date": "2022-09-27", "close": 7.02, "volume": 153072.0}, {"date": "2022-09-28", "close": 7.26, "volume": 126180.0}, {"date": "2022-09-29", "close": 7.06, "volume": 216428.0}, {"date": "2022-09-30", "close": 6.92, "volume": 333612.0}, {"date": "2022-10-03", "close": 7.2, "volume": 306297.0}, {"date": "2022-10-04", "close": 7.56, "volume": 253795.0}, {"date": "2022-10-05", "close": 7.6, "volume": 206019.0}, {"date": "2022-10-06", "close": 7.55, "volume": 135880.0}, {"date": "2022-10-07", "close": 7.47, "volume": 200654.0}, {"date": "2022-10-10", "close": 7.43, "volume": 176710.0}, {"date": "2022-10-11", "close": 7.44, "volume": 166675.0}, {"date": "2022-10-12", "close": 7.38, "volume": 166972.0}, {"date": "2022-10-13", "close": 7.56, "volume": 224744.0}, {"date": "2022-10-14", "close": 7.7, "volume": 279194.0}, {"date": "2022-10-17", "close": 7.87, "volume": 149622.0}, {"date": "2022-10-18", "close": 7.95, "volume": 127114.0}, {"date": "2022-10-19", "close": 7.92, "volume": 125617.0}, {"date": "2022-10-20", "close": 7.87, "volume": 120293.0}, {"date": "2022-10-21", "close": 8.15, "volume": 115393.0}, {"date": "2022-10-24", "close": 8.27, "volume": 100186.0}, {"date": "2022-10-25", "close": 8.6, "volume": 106849.0}, {"date": "2022-10-26", "close": 8.56, "volume": 120747.0}, {"date": "2022-10-27", "close": 8.59, "volume": 71600.0}, {"date": "2022-10-28", "close": 8.85, "volume": 130822.0}, {"date": "2022-10-31", "close": 8.86, "volume": 147685.0}, {"date": "2022-11-01", "close": 9.06, "volume": 107645.0}, {"date": "2022-11-02", "close": 8.98, "volume": 248868.0}, {"date": "2022-11-03", "close": 8.91, "volume": 159909.0}, {"date": "2022-11-04", "close": 9.17, "volume": 162832.0}, {"date": "2022-11-07", "close": 9.31, "volume": 133256.0}, {"date": "2022-11-08", "close": 9.34, "volume": 157020.0}, {"date": "2022-11-09", "close": 9.02, "volume": 198395.0}, {"date": "2022-11-10", "close": 9.35, "volume": 286292.0}, {"date": "2022-11-11", "close": 9.46, "volume": 197910.0}, {"date": "2022-11-14", "close": 9.33, "volume": 209148.0}, {"date": "2022-11-15", "close": 9.39, "volume": 163853.0}, {"date": "2022-11-16", "close": 8.91, "volume": 230833.0}, {"date": "2022-11-17", "close": 9.05, "volume": 126142.0}, {"date": "2022-11-18", "close": 9.23, "volume": 162808.0}, {"date": "2022-11-21", "close": 9.14, "volume": 171468.0}, {"date": "2022-11-22", "close": 9.41, "volume": 191065.0}, {"date": "2022-11-23", "close": 9.41, "volume": 144129.0}, {"date": "2022-11-25", "close": 9.6, "volume": 54977.0}, {"date": "2022-11-28", "close": 9.48, "volume": 228797.0}, {"date": "2022-11-29", "close": 9.45, "volume": 224701.0}, {"date": "2022-11-30", "close": 9.5, "volume": 205232.0}, {"date": "2022-12-01", "close": 8.87, "volume": 312836.0}, {"date": "2022-12-02", "close": 9.88, "volume": 888644.0}, {"date": "2022-12-05", "close": 9.67, "volume": 240751.0}, {"date": "2022-12-06", "close": 9.55, "volume": 316147.0}, {"date": "2022-12-07", "close": 9.56, "volume": 169178.0}, {"date": "2022-12-08", "close": 9.64, "volume": 183707.0}, {"date": "2022-12-09", "close": 9.38, "volume": 175783.0}, {"date": "2022-12-12", "close": 9.39, "volume": 167858.0}, {"date": "2022-12-13", "close": 9.44, "volume": 221920.0}, {"date": "2022-12-14", "close": 9.51, "volume": 148237.0}, {"date": "2022-12-15", "close": 9.15, "volume": 177918.0}, {"date": "2022-12-16", "close": 8.94, "volume": 247274.0}, {"date": "2022-12-19", "close": 8.62, "volume": 133352.0}, {"date": "2022-12-20", "close": 8.48, "volume": 443699.0}, {"date": "2022-12-21", "close": 8.7, "volume": 430119.0}, {"date": "2022-12-22", "close": 8.68, "volume": 175972.0}, {"date": "2022-12-23", "close": 8.86, "volume": 128149.0}, {"date": "2022-12-27", "close": 8.85, "volume": 98353.0}, {"date": "2022-12-28", "close": 8.88, "volume": 153699.0}, {"date": "2022-12-29", "close": 9.1, "volume": 148141.0}, {"date": "2022-12-30", "close": 9.05, "volume": 215633.0}, {"date": "2023-01-03", "close": 9.15, "volume": 109448.0}, {"date": "2023-01-04", "close": 9.15, "volume": 161996.0}, {"date": "2023-01-05", "close": 8.91, "volume": 164594.0}, {"date": "2023-01-06", "close": 8.93, "volume": 264804.0}, {"date": "2023-01-09", "close": 8.67, "volume": 242274.0}, {"date": "2023-01-10", "close": 8.63, "volume": 260728.0}, {"date": "2023-01-11", "close": 8.99, "volume": 542944.0}, {"date": "2023-01-12", "close": 8.97, "volume": 285038.0}, {"date": "2023-01-13", "close": 8.69, "volume": 307135.0}, {"date": "2023-01-17", "close": 8.47, "volume": 227058.0}, {"date": "2023-01-18", "close": 8.26, "volume": 180761.0}, {"date": "2023-01-19", "close": 7.98, "volume": 177124.0}, {"date": "2023-01-20", "close": 7.95, "volume": 129283.0}, {"date": "2023-01-23", "close": 8.17, "volume": 100012.0}, {"date": "2023-01-24", "close": 8.22, "volume": 94156.0}, {"date": "2023-01-25", "close": 8.47, "volume": 87268.0}, {"date": "2023-01-26", "close": 8.59, "volume": 102796.0}, {"date": "2023-01-27", "close": 8.7, "volume": 129878.0}, {"date": "2023-01-30", "close": 8.59, "volume": 78518.0}, {"date": "2023-01-31", "close": 8.86, "volume": 96582.0}, {"date": "2023-02-01", "close": 8.99, "volume": 137049.0}, {"date": "2023-02-02", "close": 9.2, "volume": 214142.0}, {"date": "2023-02-03", "close": 9.12, "volume": 127777.0}, {"date": "2023-02-06", "close": 8.94, "volume": 123727.0}, {"date": "2023-02-07", "close": 9.03, "volume": 112872.0}, {"date": "2023-02-08", "close": 8.95, "volume": 119913.0}, {"date": "2023-02-09", "close": 8.82, "volume": 78872.0}, {"date": "2023-02-10", "close": 8.87, "volume": 66294.0}, {"date": "2023-02-13", "close": 9.04, "volume": 102505.0}, {"date": "2023-02-14", "close": 9.13, "volume": 91131.0}, {"date": "2023-02-15", "close": 9.27, "volume": 98715.0}, {"date": "2023-02-16", "close": 9.09, "volume": 185622.0}, {"date": "2023-02-17", "close": 9.07, "volume": 158222.0}, {"date": "2023-02-21", "close": 8.65, "volume": 191496.0}, {"date": "2023-02-22", "close": 8.51, "volume": 215191.0}, {"date": "2023-02-23", "close": 8.52, "volume": 116120.0}, {"date": "2023-02-24", "close": 8.58, "volume": 141264.0}, {"date": "2023-02-27", "close": 8.61, "volume": 130105.0}, {"date": "2023-02-28", "close": 8.68, "volume": 68553.0}, {"date": "2023-03-01", "close": 8.61, "volume": 63809.0}, {"date": "2023-03-02", "close": 8.54, "volume": 110610.0}, {"date": "2023-03-03", "close": 8.64, "volume": 82879.0}, {"date": "2023-03-06", "close": 8.36, "volume": 334372.0}, {"date": "2023-03-07", "close": 8.38, "volume": 123251.0}, {"date": "2023-03-08", "close": 8.39, "volume": 62483.0}, {"date": "2023-03-09", "close": 8.11, "volume": 243721.0}, {"date": "2023-03-10", "close": 7.56, "volume": 813471.0}, {"date": "2023-03-13", "close": 7.43, "volume": 294311.0}, {"date": "2023-03-14", "close": 7.4, "volume": 227668.0}, {"date": "2023-03-15", "close": 7.44, "volume": 222467.0}, {"date": "2023-03-16", "close": 7.63, "volume": 374135.0}, {"date": "2023-03-17", "close": 7.41, "volume": 380864.0}, {"date": "2023-03-20", "close": 7.34, "volume": 265049.0}, {"date": "2023-03-21", "close": 7.33, "volume": 119280.0}, {"date": "2023-03-22", "close": 7.16, "volume": 156879.0}, {"date": "2023-03-23", "close": 7.15, "volume": 178400.0}, {"date": "2023-03-24", "close": 7.1, "volume": 220446.0}, {"date": "2023-03-27", "close": 7.08, "volume": 193252.0}, {"date": "2023-03-28", "close": 7.18, "volume": 202121.0}, {"date": "2023-03-29", "close": 7.31, "volume": 266520.0}, {"date": "2023-03-30", "close": 7.52, "volume": 283540.0}, {"date": "2023-03-31", "close": 7.71, "volume": 538826.0}, {"date": "2023-04-03", "close": 7.62, "volume": 232423.0}, {"date": "2023-04-04", "close": 7.55, "volume": 134195.0}, {"date": "2023-04-05", "close": 7.49, "volume": 143836.0}, {"date": "2023-04-06", "close": 7.53, "volume": 160154.0}, {"date": "2023-04-10", "close": 7.67, "volume": 173554.0}, {"date": "2023-04-11", "close": 7.84, "volume": 156952.0}, {"date": "2023-04-12", "close": 7.61, "volume": 215935.0}, {"date": "2023-04-13", "close": 7.69, "volume": 314302.0}, {"date": "2023-04-14", "close": 7.78, "volume": 244316.0}, {"date": "2023-04-17", "close": 7.75, "volume": 167009.0}, {"date": "2023-04-18", "close": 7.7, "volume": 221323.0}, {"date": "2023-04-19", "close": 7.59, "volume": 153166.0}, {"date": "2023-04-20", "close": 7.47, "volume": 208734.0}, {"date": "2023-04-21", "close": 7.32, "volume": 190729.0}, {"date": "2023-04-24", "close": 7.21, "volume": 209253.0}, {"date": "2023-04-25", "close": 6.91, "volume": 508883.0}, {"date": "2023-04-26", "close": 7.11, "volume": 461228.0}, {"date": "2023-04-27", "close": 7.4, "volume": 122284.0}, {"date": "2023-04-28", "close": 7.51, "volume": 192147.0}, {"date": "2023-05-01", "close": 7.59, "volume": 186218.0}, {"date": "2023-05-02", "close": 7.6, "volume": 171203.0}, {"date": "2023-05-03", "close": 7.52, "volume": 202434.0}, {"date": "2023-05-04", "close": 7.53, "volume": 185904.0}, {"date": "2023-05-05", "close": 7.73, "volume": 329940.0}, {"date": "2023-05-08", "close": 7.73, "volume": 113505.0}, {"date": "2023-05-09", "close": 7.74, "volume": 164275.0}, {"date": "2023-05-10", "close": 7.73, "volume": 128201.0}, {"date": "2023-05-11", "close": 7.84, "volume": 99935.0}, {"date": "2023-05-12", "close": 7.98, "volume": 90131.0}, {"date": "2023-05-15", "close": 7.96, "volume": 97695.0}, {"date": "2023-05-16", "close": 7.82, "volume": 75028.0}, {"date": "2023-05-17", "close": 7.99, "volume": 111509.0}, {"date": "2023-05-18", "close": 7.99, "volume": 205497.0}, {"date": "2023-05-19", "close": 7.55, "volume": 170634.0}, {"date": "2023-05-22", "close": 7.32, "volume": 179724.0}, {"date": "2023-05-23", "close": 7.57, "volume": 110084.0}, {"date": "2023-05-24", "close": 7.64, "volume": 148095.0}, {"date": "2023-05-25", "close": 7.78, "volume": 149128.0}, {"date": "2023-05-26", "close": 7.97, "volume": 163091.0}, {"date": "2023-05-30", "close": 8.0, "volume": 196131.0}, {"date": "2023-05-31", "close": 7.8, "volume": 205551.0}, {"date": "2023-06-01", "close": 7.38, "volume": 401367.0}, {"date": "2023-06-02", "close": 6.45, "volume": 906930.0}, {"date": "2023-06-05", "close": 6.35, "volume": 426424.0}, {"date": "2023-06-06", "close": 6.29, "volume": 1257351.0}, {"date": "2023-06-07", "close": 6.33, "volume": 298857.0}, {"date": "2023-06-08", "close": 6.73, "volume": 355314.0}, {"date": "2023-06-09", "close": 6.62, "volume": 277187.0}, {"date": "2023-06-12", "close": 6.54, "volume": 286392.0}, {"date": "2023-06-13", "close": 6.64, "volume": 209517.0}, {"date": "2023-06-14", "close": 6.55, "volume": 215816.0}, {"date": "2023-06-15", "close": 6.98, "volume": 268672.0}, {"date": "2023-06-16", "close": 6.76, "volume": 411148.0}, {"date": "2023-06-20", "close": 6.76, "volume": 228248.0}, {"date": "2023-06-21", "close": 7.0, "volume": 173309.0}, {"date": "2023-06-22", "close": 6.82, "volume": 158793.0}, {"date": "2023-06-23", "close": 6.75, "volume": 400522.0}, {"date": "2023-06-26", "close": 6.82, "volume": 162171.0}, {"date": "2023-06-27", "close": 6.9, "volume": 119456.0}, {"date": "2023-06-28", "close": 6.83, "volume": 154174.0}, {"date": "2023-06-29", "close": 6.96, "volume": 106084.0}, {"date": "2023-06-30", "close": 7.01, "volume": 140314.0}, {"date": "2023-07-03", "close": 7.07, "volume": 133631.0}, {"date": "2023-07-05", "close": 7.16, "volume": 174476.0}, {"date": "2023-07-06", "close": 7.08, "volume": 275046.0}, {"date": "2023-07-07", "close": 7.41, "volume": 266410.0}, {"date": "2023-07-10", "close": 7.35, "volume": 133659.0}, {"date": "2023-07-11", "close": 7.56, "volume": 146110.0}, {"date": "2023-07-12", "close": 7.68, "volume": 157347.0}, {"date": "2023-07-13", "close": 7.58, "volume": 104368.0}, {"date": "2023-07-14", "close": 7.65, "volume": 241738.0}, {"date": "2023-07-17", "close": 7.7, "volume": 101893.0}, {"date": "2023-07-18", "close": 7.93, "volume": 89926.0}, {"date": "2023-07-19", "close": 8.0, "volume": 159266.0}, {"date": "2023-07-20", "close": 7.99, "volume": 273680.0}, {"date": "2023-07-21", "close": 7.81, "volume": 136673.0}, {"date": "2023-07-24", "close": 7.94, "volume": 100873.0}, {"date": "2023-07-25", "close": 8.0, "volume": 161205.0}, {"date": "2023-07-26", "close": 8.13, "volume": 89282.0}, {"date": "2023-07-27", "close": 8.2, "volume": 123036.0}, {"date": "2023-07-28", "close": 8.56, "volume": 115972.0}, {"date": "2023-07-31", "close": 8.67, "volume": 101725.0}, {"date": "2023-08-01", "close": 8.75, "volume": 134824.0}, {"date": "2023-08-02", "close": 8.75, "volume": 112058.0}, {"date": "2023-08-03", "close": 9.0, "volume": 228684.0}, {"date": "2023-08-04", "close": 8.99, "volume": 142184.0}, {"date": "2023-08-07", "close": 8.82, "volume": 151546.0}, {"date": "2023-08-08", "close": 9.01, "volume": 133702.0}, {"date": "2023-08-09", "close": 8.96, "volume": 125637.0}, {"date": "2023-08-10", "close": 9.03, "volume": 138124.0}, {"date": "2023-08-11", "close": 8.92, "volume": 68738.0}, {"date": "2023-08-14", "close": 8.83, "volume": 51155.0}, {"date": "2023-08-15", "close": 8.83, "volume": 62919.0}, {"date": "2023-08-16", "close": 8.86, "volume": 107606.0}, {"date": "2023-08-17", "close": 8.81, "volume": 74709.0}, {"date": "2023-08-18", "close": 8.82, "volume": 99856.0}, {"date": "2023-08-21", "close": 8.77, "volume": 65418.0}, {"date": "2023-08-22", "close": 8.57, "volume": 128748.0}, {"date": "2023-08-23", "close": 8.55, "volume": 119992.0}, {"date": "2023-08-24", "close": 8.43, "volume": 88424.0}, {"date": "2023-08-25", "close": 8.31, "volume": 103012.0}, {"date": "2023-08-28", "close": 8.44, "volume": 134375.0}, {"date": "2023-08-29", "close": 8.66, "volume": 107188.0}, {"date": "2023-08-30", "close": 8.74, "volume": 129676.0}, {"date": "2023-08-31", "close": 8.99, "volume": 361396.0}, {"date": "2023-09-01", "close": 8.71, "volume": 500041.0}, {"date": "2023-09-05", "close": 8.29, "volume": 244622.0}, {"date": "2023-09-06", "close": 8.21, "volume": 105817.0}, {"date": "2023-09-07", "close": 8.17, "volume": 187340.0}, {"date": "2023-09-08", "close": 8.05, "volume": 93071.0}, {"date": "2023-09-11", "close": 8.15, "volume": 106370.0}, {"date": "2023-09-12", "close": 8.02, "volume": 92039.0}, {"date": "2023-09-13", "close": 7.86, "volume": 130006.0}, {"date": "2023-09-14", "close": 8.1, "volume": 94039.0}, {"date": "2023-09-15", "close": 8.1, "volume": 100294.0}, {"date": "2023-09-18", "close": 7.91, "volume": 40697.0}, {"date": "2023-09-19", "close": 7.87, "volume": 74610.0}, {"date": "2023-09-20", "close": 7.9, "volume": 55929.0}, {"date": "2023-09-21", "close": 7.77, "volume": 47546.0}, {"date": "2023-09-22", "close": 7.73, "volume": 68467.0}, {"date": "2023-09-25", "close": 7.9, "volume": 44924.0}, {"date": "2023-09-26", "close": 7.82, "volume": 51738.0}, {"date": "2023-09-27", "close": 7.96, "volume": 59652.0}, {"date": "2023-09-28", "close": 8.13, "volume": 80688.0}, {"date": "2023-09-29", "close": 8.12, "volume": 91605.0}, {"date": "2023-10-02", "close": 8.09, "volume": 111606.0}, {"date": "2023-10-03", "close": 7.9, "volume": 70533.0}, {"date": "2023-10-04", "close": 7.99, "volume": 57562.0}, {"date": "2023-10-05", "close": 7.93, "volume": 86217.0}, {"date": "2023-10-06", "close": 8.11, "volume": 63017.0}, {"date": "2023-10-09", "close": 8.15, "volume": 58231.0}, {"date": "2023-10-10", "close": 8.39, "volume": 121661.0}, {"date": "2023-10-11", "close": 8.37, "volume": 30393.0}, {"date": "2023-10-12", "close": 8.19, "volume": 65470.0}, {"date": "2023-10-13", "close": 8.1, "volume": 63509.0}, {"date": "2023-10-16", "close": 8.43, "volume": 59089.0}, {"date": "2023-10-17", "close": 8.65, "volume": 149392.0}, {"date": "2023-10-18", "close": 8.36, "volume": 68361.0}, {"date": "2023-10-19", "close": 8.28, "volume": 66532.0}, {"date": "2023-10-20", "close": 8.24, "volume": 68550.0}, {"date": "2023-10-23", "close": 8.13, "volume": 72370.0}, {"date": "2023-10-24", "close": 8.0, "volume": 85286.0}, {"date": "2023-10-25", "close": 7.99, "volume": 46126.0}, {"date": "2023-10-26", "close": 8.0, "volume": 59297.0}, {"date": "2023-10-27", "close": 7.9, "volume": 71682.0}, {"date": "2023-10-30", "close": 8.0, "volume": 54625.0}, {"date": "2023-10-31", "close": 8.1, "volume": 53087.0}, {"date": "2023-11-01", "close": 7.91, "volume": 163186.0}, {"date": "2023-11-02", "close": 8.18, "volume": 197128.0}, {"date": "2023-11-03", "close": 8.35, "volume": 74618.0}, {"date": "2023-11-06", "close": 8.43, "volume": 58646.0}, {"date": "2023-11-07", "close": 8.43, "volume": 46814.0}, {"date": "2023-11-08", "close": 8.33, "volume": 49853.0}, {"date": "2023-11-09", "close": 8.25, "volume": 56539.0}, {"date": "2023-11-10", "close": 8.22, "volume": 74236.0}, {"date": "2023-11-13", "close": 8.17, "volume": 44546.0}, {"date": "2023-11-14", "close": 8.55, "volume": 112141.0}, {"date": "2023-11-15", "close": 8.64, "volume": 77735.0}, {"date": "2023-11-16", "close": 8.44, "volume": 37497.0}, {"date": "2023-11-17", "close": 8.53, "volume": 74774.0}, {"date": "2023-11-20", "close": 8.51, "volume": 80940.0}, {"date": "2023-11-21", "close": 8.39, "volume": 50843.0}, {"date": "2023-11-22", "close": 8.42, "volume": 97029.0}, {"date": "2023-11-24", "close": 8.42, "volume": 17551.0}, {"date": "2023-11-27", "close": 8.4, "volume": 82187.0}, {"date": "2023-11-28", "close": 8.39, "volume": 117766.0}, {"date": "2023-11-29", "close": 8.65, "volume": 146620.0}, {"date": "2023-11-30", "close": 8.27, "volume": 248182.0}, {"date": "2023-12-01", "close": 8.16, "volume": 218598.0}, {"date": "2023-12-04", "close": 7.86, "volume": 296045.0}, {"date": "2023-12-05", "close": 7.94, "volume": 130433.0}, {"date": "2023-12-06", "close": 7.9, "volume": 110116.0}, {"date": "2023-12-07", "close": 7.76, "volume": 113758.0}, {"date": "2023-12-08", "close": 7.69, "volume": 55188.0}, {"date": "2023-12-11", "close": 7.66, "volume": 62751.0}, {"date": "2023-12-12", "close": 7.63, "volume": 93700.0}, {"date": "2023-12-13", "close": 7.5, "volume": 198919.0}, {"date": "2023-12-14", "close": 7.38, "volume": 241799.0}, {"date": "2023-12-15", "close": 7.41, "volume": 168452.0}, {"date": "2023-12-18", "close": 7.23, "volume": 110696.0}, {"date": "2023-12-19", "close": 7.27, "volume": 163314.0}, {"date": "2023-12-20", "close": 7.23, "volume": 131002.0}, {"date": "2023-12-21", "close": 7.4, "volume": 181015.0}, {"date": "2023-12-22", "close": 7.27, "volume": 149223.0}, {"date": "2023-12-26", "close": 7.54, "volume": 70889.0}, {"date": "2023-12-27", "close": 7.51, "volume": 82403.0}, {"date": "2023-12-28", "close": 7.68, "volume": 57686.0}, {"date": "2023-12-29", "close": 7.54, "volume": 106459.0}, {"date": "2024-01-02", "close": 7.53, "volume": 107163.0}, {"date": "2024-01-03", "close": 7.27, "volume": 109523.0}, {"date": "2024-01-04", "close": 7.31, "volume": 62331.0}, {"date": "2024-01-05", "close": 7.32, "volume": 188600.0}, {"date": "2024-01-08", "close": 7.2, "volume": 188244.0}, {"date": "2024-01-09", "close": 7.15, "volume": 211802.0}, {"date": "2024-01-10", "close": 7.24, "volume": 101015.0}, {"date": "2024-01-11", "close": 7.34, "volume": 90525.0}, {"date": "2024-01-12", "close": 7.4, "volume": 70582.0}, {"date": "2024-01-16", "close": 7.45, "volume": 112941.0}, {"date": "2024-01-17", "close": 7.41, "volume": 68552.0}, {"date": "2024-01-18", "close": 7.4, "volume": 62683.0}, {"date": "2024-01-19", "close": 7.44, "volume": 63156.0}, {"date": "2024-01-22", "close": 7.58, "volume": 225972.0}, {"date": "2024-01-23", "close": 7.55, "volume": 130806.0}, {"date": "2024-01-24", "close": 7.58, "volume": 126025.0}, {"date": "2024-01-25", "close": 7.56, "volume": 88568.0}, {"date": "2024-01-26", "close": 7.5, "volume": 106741.0}, {"date": "2024-01-29", "close": 7.39, "volume": 98923.0}, {"date": "2024-01-30", "close": 7.43, "volume": 122220.0}, {"date": "2024-01-31", "close": 7.34, "volume": 116537.0}, {"date": "2024-02-01", "close": 7.47, "volume": 145529.0}, {"date": "2024-02-02", "close": 7.52, "volume": 131101.0}, {"date": "2024-02-05", "close": 7.41, "volume": 117761.0}, {"date": "2024-02-06", "close": 7.42, "volume": 55240.0}, {"date": "2024-02-07", "close": 7.32, "volume": 58993.0}, {"date": "2024-02-08", "close": 7.34, "volume": 48237.0}, {"date": "2024-02-09", "close": 7.5, "volume": 66608.0}, {"date": "2024-02-12", "close": 7.73, "volume": 105374.0}, {"date": "2024-02-13", "close": 7.42, "volume": 117977.0}, {"date": "2024-02-14", "close": 7.54, "volume": 38609.0}, {"date": "2024-02-15", "close": 7.6, "volume": 92154.0}, {"date": "2024-02-16", "close": 7.51, "volume": 59067.0}, {"date": "2024-02-20", "close": 7.16, "volume": 57981.0}, {"date": "2024-02-21", "close": 7.03, "volume": 102686.0}, {"date": "2024-02-22", "close": 7.15, "volume": 92450.0}, {"date": "2024-02-23", "close": 7.36, "volume": 71465.0}, {"date": "2024-02-26", "close": 7.41, "volume": 33793.0}, {"date": "2024-02-27", "close": 7.6, "volume": 77854.0}, {"date": "2024-02-28", "close": 7.52, "volume": 47248.0}, {"date": "2024-02-29", "close": 7.69, "volume": 79142.0}, {"date": "2024-03-01", "close": 7.7, "volume": 77915.0}, {"date": "2024-03-04", "close": 7.69, "volume": 58231.0}, {"date": "2024-03-05", "close": 7.5, "volume": 89628.0}, {"date": "2024-03-06", "close": 7.42, "volume": 51502.0}, {"date": "2024-03-07", "close": 7.41, "volume": 40309.0}, {"date": "2024-03-08", "close": 7.32, "volume": 142286.0}, {"date": "2024-03-11", "close": 7.23, "volume": 72480.0}, {"date": "2024-03-12", "close": 7.19, "volume": 59054.0}, {"date": "2024-03-13", "close": 7.32, "volume": 57099.0}, {"date": "2024-03-14", "close": 7.2, "volume": 123783.0}, {"date": "2024-03-15", "close": 6.93, "volume": 354897.0}, {"date": "2024-03-18", "close": 6.8, "volume": 138843.0}, {"date": "2024-03-19", "close": 6.73, "volume": 62783.0}, {"date": "2024-03-20", "close": 6.78, "volume": 76441.0}, {"date": "2024-03-21", "close": 6.81, "volume": 69346.0}, {"date": "2024-03-22", "close": 6.41, "volume": 67450.0}, {"date": "2024-03-25", "close": 6.46, "volume": 111049.0}, {"date": "2024-03-26", "close": 6.53, "volume": 47427.0}, {"date": "2024-03-27", "close": 6.9, "volume": 53030.0}, {"date": "2024-03-28", "close": 6.8, "volume": 66036.0}, {"date": "2024-04-01", "close": 6.94, "volume": 74166.0}, {"date": "2024-04-02", "close": 6.75, "volume": 47148.0}, {"date": "2024-04-03", "close": 6.54, "volume": 56399.0}, {"date": "2024-04-04", "close": 6.33, "volume": 51093.0}, {"date": "2024-04-05", "close": 6.29, "volume": 41036.0}, {"date": "2024-04-08", "close": 6.31, "volume": 25144.0}, {"date": "2024-04-09", "close": 6.28, "volume": 25960.0}, {"date": "2024-04-10", "close": 6.02, "volume": 101142.0}, {"date": "2024-04-11", "close": 5.84, "volume": 54174.0}, {"date": "2024-04-12", "close": 5.84, "volume": 106901.0}, {"date": "2024-04-15", "close": 5.61, "volume": 42417.0}, {"date": "2024-04-16", "close": 5.61, "volume": 46010.0}, {"date": "2024-04-17", "close": 5.44, "volume": 80218.0}, {"date": "2024-04-18", "close": 5.58, "volume": 93357.0}, {"date": "2024-04-19", "close": 5.75, "volume": 106293.0}, {"date": "2024-04-22", "close": 5.92, "volume": 63384.0}, {"date": "2024-04-23", "close": 6.08, "volume": 47549.0}, {"date": "2024-04-24", "close": 5.91, "volume": 35947.0}, {"date": "2024-04-25", "close": 5.88, "volume": 50075.0}, {"date": "2024-04-26", "close": 6.01, "volume": 29362.0}, {"date": "2024-04-29", "close": 5.95, "volume": 25030.0}, {"date": "2024-04-30", "close": 6.07, "volume": 69727.0}, {"date": "2024-05-01", "close": 5.86, "volume": 54632.0}, {"date": "2024-05-02", "close": 5.98, "volume": 34500.0}, {"date": "2024-05-03", "close": 5.97, "volume": 26559.0}, {"date": "2024-05-06", "close": 5.98, "volume": 35869.0}, {"date": "2024-05-07", "close": 5.88, "volume": 42098.0}, {"date": "2024-05-08", "close": 5.94, "volume": 37647.0}, {"date": "2024-05-09", "close": 6.11, "volume": 90655.0}, {"date": "2024-05-10", "close": 6.04, "volume": 53173.0}, {"date": "2024-05-13", "close": 5.92, "volume": 47468.0}, {"date": "2024-05-14", "close": 6.19, "volume": 84076.0}, {"date": "2024-05-15", "close": 6.21, "volume": 53454.0}, {"date": "2024-05-16", "close": 6.23, "volume": 68149.0}, {"date": "2024-05-17", "close": 6.07, "volume": 39190.0}, {"date": "2024-05-20", "close": 5.89, "volume": 73383.0}, {"date": "2024-05-21", "close": 5.96, "volume": 48187.0}, {"date": "2024-05-22", "close": 5.77, "volume": 43944.0}, {"date": "2024-05-23", "close": 5.8, "volume": 56415.0}, {"date": "2024-05-24", "close": 5.83, "volume": 37907.0}, {"date": "2024-05-28", "close": 5.76, "volume": 81721.0}, {"date": "2024-05-29", "close": 5.71, "volume": 96590.0}, {"date": "2024-05-30", "close": 5.77, "volume": 82627.0}, {"date": "2024-05-31", "close": 5.77, "volume": 109716.0}, {"date": "2024-06-03", "close": 5.72, "volume": 74234.0}, {"date": "2024-06-04", "close": 5.6, "volume": 238730.0}, {"date": "2024-06-05", "close": 5.72, "volume": 91544.0}, {"date": "2024-06-06", "close": 5.8, "volume": 206602.0}, {"date": "2024-06-07", "close": 5.62, "volume": 212465.0}, {"date": "2024-06-10", "close": 5.2, "volume": 195629.0}, {"date": "2024-06-11", "close": 5.1, "volume": 158174.0}, {"date": "2024-06-12", "close": 5.44, "volume": 104985.0}, {"date": "2024-06-13", "close": 5.23, "volume": 106487.0}, {"date": "2024-06-14", "close": 5.16, "volume": 85738.0}, {"date": "2024-06-17", "close": 5.31, "volume": 115779.0}, {"date": "2024-06-18", "close": 5.06, "volume": 102895.0}, {"date": "2024-06-20", "close": 5.08, "volume": 77799.0}, {"date": "2024-06-21", "close": 5.0, "volume": 130423.0}, {"date": "2024-06-24", "close": 5.02, "volume": 74981.0}, {"date": "2024-06-25", "close": 4.98, "volume": 59690.0}, {"date": "2024-06-26", "close": 4.9, "volume": 87913.0}, {"date": "2024-06-27", "close": 5.33, "volume": 213186.0}, {"date": "2024-06-28", "close": 6.03, "volume": 884156.0}, {"date": "2024-07-01", "close": 5.56, "volume": 299077.0}, {"date": "2024-07-02", "close": 5.51, "volume": 140281.0}, {"date": "2024-07-03", "close": 5.73, "volume": 108203.0}, {"date": "2024-07-05", "close": 5.57, "volume": 285018.0}, {"date": "2024-07-08", "close": 5.49, "volume": 59379.0}, {"date": "2024-07-09", "close": 5.52, "volume": 44086.0}, {"date": "2024-07-10", "close": 5.54, "volume": 40180.0}, {"date": "2024-07-11", "close": 6.01, "volume": 105045.0}, {"date": "2024-07-12", "close": 5.94, "volume": 57690.0}, {"date": "2024-07-15", "close": 5.82, "volume": 67865.0}, {"date": "2024-07-16", "close": 5.94, "volume": 68387.0}, {"date": "2024-07-17", "close": 6.28, "volume": 155072.0}, {"date": "2024-07-18", "close": 5.67, "volume": 128487.0}, {"date": "2024-07-19", "close": 5.33, "volume": 60045.0}, {"date": "2024-07-22", "close": 5.47, "volume": 145562.0}, {"date": "2024-07-23", "close": 5.13, "volume": 102586.0}, {"date": "2024-07-24", "close": 5.19, "volume": 62239.0}, {"date": "2024-07-25", "close": 5.62, "volume": 201779.0}, {"date": "2024-07-26", "close": 5.49, "volume": 87977.0}, {"date": "2024-07-29", "close": 5.42, "volume": 37962.0}, {"date": "2024-07-30", "close": 5.75, "volume": 91844.0}, {"date": "2024-07-31", "close": 5.86, "volume": 112805.0}, {"date": "2024-08-01", "close": 5.6, "volume": 83939.0}, {"date": "2024-08-02", "close": 5.25, "volume": 67724.0}, {"date": "2024-08-05", "close": 5.04, "volume": 144402.0}, {"date": "2024-08-06", "close": 4.74, "volume": 94212.0}, {"date": "2024-08-07", "close": 4.45, "volume": 62330.0}, {"date": "2024-08-08", "close": 4.65, "volume": 80704.0}, {"date": "2024-08-09", "close": 4.65, "volume": 47222.0}, {"date": "2024-08-12", "close": 4.56, "volume": 54982.0}, {"date": "2024-08-13", "close": 4.7, "volume": 40640.0}, {"date": "2024-08-14", "close": 4.63, "volume": 32583.0}, {"date": "2024-08-15", "close": 4.86, "volume": 32469.0}, {"date": "2024-08-16", "close": 5.09, "volume": 27908.0}, {"date": "2024-08-19", "close": 5.08, "volume": 217187.0}, {"date": "2024-08-20", "close": 4.83, "volume": 33237.0}, {"date": "2024-08-21", "close": 4.91, "volume": 36638.0}, {"date": "2024-08-22", "close": 5.15, "volume": 47965.0}, {"date": "2024-08-23", "close": 5.9, "volume": 93127.0}, {"date": "2024-08-26", "close": 5.37, "volume": 142916.0}, {"date": "2024-08-27", "close": 5.38, "volume": 40901.0}, {"date": "2024-08-28", "close": 5.55, "volume": 42927.0}, {"date": "2024-08-29", "close": 5.49, "volume": 82803.0}, {"date": "2024-08-30", "close": 5.36, "volume": 70501.0}, {"date": "2024-09-03", "close": 5.12, "volume": 69558.0}, {"date": "2024-09-04", "close": 4.94, "volume": 40878.0}, {"date": "2024-09-05", "close": 4.75, "volume": 72969.0}, {"date": "2024-09-06", "close": 4.54, "volume": 86068.0}, {"date": "2024-09-09", "close": 4.56, "volume": 103870.0}, {"date": "2024-09-10", "close": 4.97, "volume": 83423.0}, {"date": "2024-09-11", "close": 4.74, "volume": 51904.0}, {"date": "2024-09-12", "close": 4.83, "volume": 35772.0}, {"date": "2024-09-13", "close": 5.19, "volume": 40865.0}, {"date": "2024-09-16", "close": 4.95, "volume": 28522.0}, {"date": "2024-09-17", "close": 5.11, "volume": 61418.0}, {"date": "2024-09-18", "close": 5.1, "volume": 62773.0}, {"date": "2024-09-19", "close": 5.06, "volume": 47358.0}, {"date": "2024-09-20", "close": 4.82, "volume": 211200.0}, {"date": "2024-09-23", "close": 4.82, "volume": 117187.0}, {"date": "2024-09-24", "close": 4.92, "volume": 61438.0}, {"date": "2024-09-25", "close": 4.79, "volume": 40280.0}, {"date": "2024-09-26", "close": 4.69, "volume": 198603.0}, {"date": "2024-09-27", "close": 4.98, "volume": 27332.0}, {"date": "2024-09-30", "close": 5.1, "volume": 63535.0}, {"date": "2024-10-01", "close": 4.69, "volume": 49294.0}, {"date": "2024-10-02", "close": 4.61, "volume": 41541.0}, {"date": "2024-10-03", "close": 4.48, "volume": 66599.0}, {"date": "2024-10-04", "close": 4.65, "volume": 38620.0}, {"date": "2024-10-07", "close": 4.59, "volume": 37778.0}, {"date": "2024-10-08", "close": 4.65, "volume": 47518.0}, {"date": "2024-10-09", "close": 4.53, "volume": 40092.0}, {"date": "2024-10-10", "close": 4.31, "volume": 68929.0}, {"date": "2024-10-11", "close": 4.54, "volume": 29724.0}, {"date": "2024-10-14", "close": 4.43, "volume": 35879.0}, {"date": "2024-10-15", "close": 4.36, "volume": 47307.0}, {"date": "2024-10-16", "close": 4.5, "volume": 52949.0}, {"date": "2024-10-17", "close": 4.43, "volume": 37934.0}, {"date": "2024-10-18", "close": 4.42, "volume": 56568.0}, {"date": "2024-10-21", "close": 4.2, "volume": 34900.0}, {"date": "2024-10-22", "close": 4.11, "volume": 63954.0}, {"date": "2024-10-23", "close": 4.11, "volume": 48850.0}, {"date": "2024-10-24", "close": 3.99, "volume": 36787.0}, {"date": "2024-10-25", "close": 4.04, "volume": 51813.0}, {"date": "2024-10-28", "close": 4.13, "volume": 37239.0}, {"date": "2024-10-29", "close": 4.06, "volume": 48331.0}, {"date": "2024-10-30", "close": 4.09, "volume": 42406.0}, {"date": "2024-10-31", "close": 4.02, "volume": 40689.0}, {"date": "2024-11-01", "close": 3.94, "volume": 41940.0}, {"date": "2024-11-04", "close": 3.85, "volume": 38551.0}, {"date": "2024-11-05", "close": 4.21, "volume": 56043.0}, {"date": "2024-11-06", "close": 4.56, "volume": 132376.0}, {"date": "2024-11-07", "close": 4.29, "volume": 64215.0}, {"date": "2024-11-08", "close": 4.11, "volume": 47172.0}, {"date": "2024-11-11", "close": 4.19, "volume": 26202.0}, {"date": "2024-11-12", "close": 4.04, "volume": 62948.0}, {"date": "2024-11-13", "close": 3.87, "volume": 45987.0}, {"date": "2024-11-14", "close": 3.99, "volume": 60089.0}, {"date": "2024-11-15", "close": 4.18, "volume": 57526.0}, {"date": "2024-11-18", "close": 3.85, "volume": 62830.0}, {"date": "2024-11-19", "close": 3.68, "volume": 39816.0}, {"date": "2024-11-20", "close": 3.67, "volume": 29134.0}, {"date": "2024-11-21", "close": 3.78, "volume": 46926.0}, {"date": "2024-11-22", "close": 3.91, "volume": 27637.0}, {"date": "2024-11-25", "close": 4.0, "volume": 33203.0}, {"date": "2024-11-26", "close": 4.18, "volume": 46388.0}, {"date": "2024-11-27", "close": 4.21, "volume": 59336.0}, {"date": "2024-11-29", "close": 4.47, "volume": 30412.0}, {"date": "2024-12-02", "close": 4.68, "volume": 62261.0}, {"date": "2024-12-03", "close": 4.44, "volume": 43972.0}, {"date": "2024-12-04", "close": 4.51, "volume": 37004.0}, {"date": "2024-12-05", "close": 4.38, "volume": 68009.0}, {"date": "2024-12-06", "close": 4.22, "volume": 135320.0}, {"date": "2024-12-09", "close": 4.01, "volume": 218338.0}, {"date": "2024-12-10", "close": 3.72, "volume": 85536.0}, {"date": "2024-12-11", "close": 3.53, "volume": 69708.0}, {"date": "2024-12-12", "close": 3.52, "volume": 56048.0}, {"date": "2024-12-13", "close": 3.47, "volume": 61870.0}, {"date": "2024-12-16", "close": 3.45, "volume": 56188.0}, {"date": "2024-12-17", "close": 3.38, "volume": 54778.0}, {"date": "2024-12-18", "close": 3.23, "volume": 110979.0}, {"date": "2024-12-19", "close": 3.45, "volume": 111742.0}, {"date": "2024-12-20", "close": 3.26, "volume": 208494.0}, {"date": "2024-12-23", "close": 3.51, "volume": 91872.0}, {"date": "2024-12-24", "close": 3.56, "volume": 334796.0}, {"date": "2024-12-26", "close": 3.67, "volume": 144156.0}, {"date": "2024-12-27", "close": 3.9, "volume": 406334.0}, {"date": "2024-12-30", "close": 3.99, "volume": 301532.0}, {"date": "2024-12-31", "close": 4.25, "volume": 189497.0}, {"date": "2025-01-02", "close": 4.56, "volume": 102806.0}, {"date": "2025-01-03", "close": 4.55, "volume": 94537.0}, {"date": "2025-01-06", "close": 4.43, "volume": 116111.0}, {"date": "2025-01-07", "close": 4.39, "volume": 85357.0}, {"date": "2025-01-08", "close": 4.28, "volume": 153358.0}, {"date": "2025-01-10", "close": 4.25, "volume": 94359.0}, {"date": "2025-01-13", "close": 4.16, "volume": 105913.0}, {"date": "2025-01-14", "close": 4.1, "volume": 108645.0}, {"date": "2025-01-15", "close": 4.15, "volume": 67908.0}, {"date": "2025-01-16", "close": 4.15, "volume": 63098.0}, {"date": "2025-01-17", "close": 4.15, "volume": 103866.0}, {"date": "2025-01-21", "close": 4.15, "volume": 55004.0}, {"date": "2025-01-22", "close": 4.15, "volume": 77026.0}, {"date": "2025-01-23", "close": 4.36, "volume": 108842.0}, {"date": "2025-01-24", "close": 4.28, "volume": 63540.0}, {"date": "2025-01-27", "close": 4.19, "volume": 56069.0}, {"date": "2025-01-28", "close": 4.18, "volume": 53474.0}, {"date": "2025-01-29", "close": 4.15, "volume": 50545.0}, {"date": "2025-01-30", "close": 4.37, "volume": 32299.0}, {"date": "2025-01-31", "close": 4.33, "volume": 88334.0}, {"date": "2025-02-03", "close": 4.19, "volume": 36336.0}, {"date": "2025-02-04", "close": 4.11, "volume": 51423.0}, {"date": "2025-02-05", "close": 4.0, "volume": 40672.0}, {"date": "2025-02-06", "close": 4.05, "volume": 50186.0}, {"date": "2025-02-07", "close": 4.28, "volume": 70751.0}, {"date": "2025-02-10", "close": 4.18, "volume": 74017.0}, {"date": "2025-02-11", "close": 3.95, "volume": 133366.0}, {"date": "2025-02-12", "close": 3.9, "volume": 118868.0}, {"date": "2025-02-13", "close": 3.9, "volume": 42533.0}, {"date": "2025-02-14", "close": 3.87, "volume": 66165.0}, {"date": "2025-02-18", "close": 3.9, "volume": 39347.0}, {"date": "2025-02-19", "close": 3.8, "volume": 69597.0}, {"date": "2025-02-20", "close": 3.74, "volume": 116505.0}, {"date": "2025-02-21", "close": 3.65, "volume": 72167.0}, {"date": "2025-02-24", "close": 3.59, "volume": 61057.0}, {"date": "2025-02-25", "close": 3.51, "volume": 61367.0}, {"date": "2025-02-26", "close": 3.61, "volume": 84403.0}, {"date": "2025-02-27", "close": 3.63, "volume": 17466.0}, {"date": "2025-02-28", "close": 3.8, "volume": 244432.0}, {"date": "2025-03-03", "close": 3.89, "volume": 205779.0}, {"date": "2025-03-04", "close": 4.07, "volume": 152963.0}, {"date": "2025-03-05", "close": 4.14, "volume": 99095.0}, {"date": "2025-03-06", "close": 4.13, "volume": 58474.0}, {"date": "2025-03-07", "close": 4.13, "volume": 42198.0}, {"date": "2025-03-10", "close": 3.72, "volume": 110971.0}, {"date": "2025-03-11", "close": 3.58, "volume": 39938.0}, {"date": "2025-03-12", "close": 3.3, "volume": 271758.0}, {"date": "2025-03-13", "close": 2.64, "volume": 625115.0}, {"date": "2025-03-14", "close": 2.44, "volume": 309918.0}, {"date": "2025-03-17", "close": 2.49, "volume": 119049.0}, {"date": "2025-03-18", "close": 2.42, "volume": 53097.0}, {"date": "2025-03-19", "close": 2.46, "volume": 64982.0}, {"date": "2025-03-20", "close": 2.34, "volume": 81093.0}, {"date": "2025-03-21", "close": 2.35, "volume": 153055.0}, {"date": "2025-03-24", "close": 2.34, "volume": 52736.0}, {"date": "2025-03-25", "close": 2.25, "volume": 38886.0}, {"date": "2025-03-26", "close": 2.25, "volume": 45892.0}, {"date": "2025-03-27", "close": 2.32, "volume": 298130.0}, {"date": "2025-03-28", "close": 2.19, "volume": 102929.0}, {"date": "2025-03-31", "close": 2.2, "volume": 128476.0}, {"date": "2025-04-01", "close": 2.23, "volume": 51855.0}, {"date": "2025-04-02", "close": 2.19, "volume": 105540.0}, {"date": "2025-04-03", "close": 1.91, "volume": 60371.0}, {"date": "2025-04-04", "close": 2.09, "volume": 86942.0}, {"date": "2025-04-07", "close": 2.08, "volume": 64248.0}, {"date": "2025-04-08", "close": 1.88, "volume": 102954.0}, {"date": "2025-04-09", "close": 1.9, "volume": 385279.0}, {"date": "2025-04-10", "close": 1.79, "volume": 59918.0}, {"date": "2025-04-11", "close": 1.99, "volume": 145352.0}, {"date": "2025-04-14", "close": 1.78, "volume": 131491.0}, {"date": "2025-04-15", "close": 1.62, "volume": 69672.0}, {"date": "2025-04-16", "close": 1.63, "volume": 77275.0}, {"date": "2025-04-17", "close": 1.67, "volume": 114870.0}, {"date": "2025-04-21", "close": 1.66, "volume": 101677.0}, {"date": "2025-04-22", "close": 1.7, "volume": 74232.0}, {"date": "2025-04-23", "close": 1.7, "volume": 98048.0}, {"date": "2025-04-24", "close": 1.7, "volume": 58350.0}, {"date": "2025-04-25", "close": 1.59, "volume": 78833.0}, {"date": "2025-04-28", "close": 1.54, "volume": 75792.0}, {"date": "2025-04-29", "close": 1.57, "volume": 83935.0}, {"date": "2025-04-30", "close": 1.53, "volume": 114084.0}, {"date": "2025-05-01", "close": 1.5, "volume": 63310.0}, {"date": "2025-05-02", "close": 1.5, "volume": 77080.0}, {"date": "2025-05-05", "close": 1.36, "volume": 64672.0}, {"date": "2025-05-06", "close": 1.2, "volume": 131982.0}, {"date": "2025-05-07", "close": 1.25, "volume": 32939.0}, {"date": "2025-05-08", "close": 1.19, "volume": 1041537.0}, {"date": "2025-05-09", "close": 1.07, "volume": 73823.0}, {"date": "2025-05-12", "close": 1.16, "volume": 104018.0}, {"date": "2025-05-13", "close": 0.8971, "volume": 1434355.0}, {"date": "2025-05-14", "close": 0.6852, "volume": 1555927.0}, {"date": "2025-05-15", "close": 0.7918, "volume": 1777156.0}, {"date": "2025-05-16", "close": 0.8617, "volume": 452923.0}, {"date": "2025-05-19", "close": 0.906, "volume": 137141.0}, {"date": "2025-05-20", "close": 0.9152, "volume": 167777.0}, {"date": "2025-05-21", "close": 0.8053, "volume": 191345.0}, {"date": "2025-05-22", "close": 0.8668, "volume": 811547.0}, {"date": "2025-05-23", "close": 0.8654, "volume": 163828.0}, {"date": "2025-05-27", "close": 0.9102, "volume": 176238.0}, {"date": "2025-05-28", "close": 0.9531, "volume": 152446.0}, {"date": "2025-05-29", "close": 1.09, "volume": 169988.0}, {"date": "2025-05-30", "close": 1.43, "volume": 4564338.0}, {"date": "2025-06-02", "close": 1.46, "volume": 4990300.0}, {"date": "2025-06-03", "close": 1.34, "volume": 1220609.0}, {"date": "2025-06-04", "close": 1.3, "volume": 1530958.0}, {"date": "2025-06-05", "close": 1.46, "volume": 3744057.0}, {"date": "2025-06-06", "close": 1.35, "volume": 778654.0}, {"date": "2025-06-09", "close": 1.28, "volume": 493811.0}, {"date": "2025-06-10", "close": 1.28, "volume": 1198189.0}, {"date": "2025-06-11", "close": 1.22, "volume": 381845.0}, {"date": "2025-06-12", "close": 1.22, "volume": 267780.0}, {"date": "2025-06-13", "close": 1.15, "volume": 209409.0}, {"date": "2025-06-16", "close": 1.22, "volume": 132486.0}, {"date": "2025-06-17", "close": 1.22, "volume": 139448.0}, {"date": "2025-06-18", "close": 1.19, "volume": 128016.0}, {"date": "2025-06-20", "close": 1.2, "volume": 181144.0}, {"date": "2025-06-23", "close": 1.19, "volume": 159806.0}, {"date": "2025-06-24", "close": 1.17, "volume": 73277.0}, {"date": "2025-06-25", "close": 1.13, "volume": 152775.0}, {"date": "2025-06-26", "close": 1.27, "volume": 397531.0}, {"date": "2025-06-27", "close": 1.25, "volume": 3351412.0}, {"date": "2025-06-30", "close": 1.38, "volume": 638521.0}, {"date": "2025-07-01", "close": 1.63, "volume": 1950911.0}, {"date": "2025-07-02", "close": 1.6, "volume": 454914.0}, {"date": "2025-07-03", "close": 1.73, "volume": 217041.0}, {"date": "2025-07-07", "close": 1.49, "volume": 262797.0}, {"date": "2025-07-08", "close": 1.45, "volume": 246937.0}, {"date": "2025-07-09", "close": 1.46, "volume": 352031.0}, {"date": "2025-07-10", "close": 1.46, "volume": 141474.0}, {"date": "2025-07-11", "close": 1.47, "volume": 69220.0}, {"date": "2025-07-14", "close": 1.42, "volume": 58762.0}, {"date": "2025-07-15", "close": 1.45, "volume": 81351.0}, {"date": "2025-07-16", "close": 1.37, "volume": 73580.0}, {"date": "2025-07-17", "close": 1.43, "volume": 124273.0}, {"date": "2025-07-18", "close": 1.45, "volume": 65218.0}, {"date": "2025-07-21", "close": 1.4, "volume": 106127.0}, {"date": "2025-07-22", "close": 1.49, "volume": 244857.0}, {"date": "2025-07-23", "close": 1.63, "volume": 145512.0}, {"date": "2025-07-24", "close": 1.97, "volume": 1901727.0}, {"date": "2025-07-25", "close": 1.79, "volume": 344552.0}, {"date": "2025-07-28", "close": 1.97, "volume": 755760.0}, {"date": "2025-07-29", "close": 1.89, "volume": 224697.0}, {"date": "2025-07-30", "close": 1.84, "volume": 204667.0}, {"date": "2025-07-31", "close": 1.79, "volume": 118901.0}, {"date": "2025-08-01", "close": 1.7, "volume": 117724.0}, {"date": "2025-08-04", "close": 1.68, "volume": 143098.0}, {"date": "2025-08-05", "close": 1.66, "volume": 63908.0}, {"date": "2025-08-06", "close": 1.56, "volume": 89567.0}, {"date": "2025-08-07", "close": 1.5, "volume": 95540.0}, {"date": "2025-08-08", "close": 1.38, "volume": 204611.0}, {"date": "2025-08-11", "close": 1.27, "volume": 201717.0}, {"date": "2025-08-12", "close": 1.3, "volume": 208732.0}, {"date": "2025-08-13", "close": 1.59, "volume": 330586.0}, {"date": "2025-08-14", "close": 1.46, "volume": 117899.0}, {"date": "2025-08-15", "close": 1.53, "volume": 133730.0}, {"date": "2025-08-18", "close": 1.58, "volume": 88567.0}, {"date": "2025-08-19", "close": 1.52, "volume": 78549.0}, {"date": "2025-08-20", "close": 1.53, "volume": 60307.0}, {"date": "2025-08-21", "close": 1.53, "volume": 57257.0}, {"date": "2025-08-22", "close": 1.79, "volume": 312067.0}, {"date": "2025-08-25", "close": 1.98, "volume": 256985.0}, {"date": "2025-08-26", "close": 1.81, "volume": 188791.0}, {"date": "2025-08-27", "close": 1.87, "volume": 152541.0}, {"date": "2025-08-28", "close": 1.93, "volume": 106827.0}, {"date": "2025-08-29", "close": 1.97, "volume": 117089.0}, {"date": "2025-09-02", "close": 1.79, "volume": 190997.0}, {"date": "2025-09-03", "close": 2.03, "volume": 1511718.0}, {"date": "2025-09-04", "close": 2.1, "volume": 1068014.0}, {"date": "2025-09-05", "close": 1.9, "volume": 315248.0}, {"date": "2025-09-08", "close": 1.99, "volume": 283841.0}, {"date": "2025-09-09", "close": 2.02, "volume": 161999.0}, {"date": "2025-09-10", "close": 1.97, "volume": 143827.0}, {"date": "2025-09-11", "close": 1.96, "volume": 137762.0}, {"date": "2025-09-12", "close": 1.88, "volume": 128040.0}, {"date": "2025-09-15", "close": 2.0, "volume": 151308.0}, {"date": "2025-09-16", "close": 2.02, "volume": 142743.0}, {"date": "2025-09-17", "close": 1.99, "volume": 180288.0}, {"date": "2025-09-18", "close": 2.02, "volume": 63938.0}, {"date": "2025-09-19", "close": 1.83, "volume": 196715.0}, {"date": "2025-09-22", "close": 1.96, "volume": 256293.0}, {"date": "2025-09-23", "close": 1.99, "volume": 58379.0}, {"date": "2025-09-24", "close": 1.99, "volume": 53454.0}, {"date": "2025-09-25", "close": 1.99, "volume": 26825.0}, {"date": "2025-09-26", "close": 2.08, "volume": 84659.0}, {"date": "2025-09-29", "close": 2.0, "volume": 48722.0}, {"date": "2025-09-30", "close": 2.06, "volume": 94442.0}, {"date": "2025-10-01", "close": 2.03, "volume": 21959.0}, {"date": "2025-10-02", "close": 2.0, "volume": 33649.0}, {"date": "2025-10-03", "close": 1.99, "volume": 57969.0}, {"date": "2025-10-06", "close": 1.95, "volume": 47588.0}, {"date": "2025-10-07", "close": 1.86, "volume": 100203.0}, {"date": "2025-10-08", "close": 1.79, "volume": 198985.0}, {"date": "2025-10-09", "close": 1.73, "volume": 58872.0}, {"date": "2025-10-10", "close": 1.56, "volume": 160942.0}, {"date": "2025-10-13", "close": 1.62, "volume": 37085.0}, {"date": "2025-10-14", "close": 1.65, "volume": 26038.0}, {"date": "2025-10-15", "close": 1.6, "volume": 57661.0}, {"date": "2025-10-16", "close": 1.53, "volume": 100786.0}, {"date": "2025-10-17", "close": 1.5, "volume": 136098.0}, {"date": "2025-10-20", "close": 1.59, "volume": 47586.0}, {"date": "2025-10-21", "close": 1.87, "volume": 365351.0}, {"date": "2025-10-22", "close": 1.77, "volume": 206213.0}, {"date": "2025-10-23", "close": 1.69, "volume": 89955.0}, {"date": "2025-10-24", "close": 1.69, "volume": 51024.0}, {"date": "2025-10-27", "close": 1.69, "volume": 53994.0}, {"date": "2025-10-28", "close": 1.59, "volume": 60364.0}, {"date": "2025-10-29", "close": 1.54, "volume": 40605.0}, {"date": "2025-10-30", "close": 1.52, "volume": 40070.0}, {"date": "2025-10-31", "close": 1.53, "volume": 52332.0}, {"date": "2025-11-03", "close": 1.49, "volume": 43095.0}, {"date": "2025-11-04", "close": 1.49, "volume": 35600.0}, {"date": "2025-11-05", "close": 1.44, "volume": 90139.0}, {"date": "2025-11-06", "close": 1.42, "volume": 34862.0}, {"date": "2025-11-07", "close": 1.41, "volume": 55620.0}, {"date": "2025-11-10", "close": 1.4, "volume": 31848.0}, {"date": "2025-11-11", "close": 1.39, "volume": 16862.0}, {"date": "2025-11-12", "close": 1.38, "volume": 52350.0}, {"date": "2025-11-13", "close": 1.34, "volume": 72298.0}, {"date": "2025-11-14", "close": 1.31, "volume": 32517.0}, {"date": "2025-11-17", "close": 1.26, "volume": 51085.0}, {"date": "2025-11-18", "close": 1.27, "volume": 38100.0}, {"date": "2025-11-19", "close": 1.28, "volume": 75184.0}, {"date": "2025-11-20", "close": 1.27, "volume": 52408.0}, {"date": "2025-11-21", "close": 1.25, "volume": 30187.0}, {"date": "2025-11-24", "close": 1.18, "volume": 17579.0}, {"date": "2025-11-25", "close": 1.19, "volume": 50758.0}, {"date": "2025-11-26", "close": 1.4, "volume": 121302.0}, {"date": "2025-11-28", "close": 1.37, "volume": 57674.0}, {"date": "2025-12-01", "close": 1.47, "volume": 121035.0}, {"date": "2025-12-02", "close": 1.47, "volume": 83578.0}, {"date": "2025-12-03", "close": 1.8, "volume": 4906839.0}, {"date": "2025-12-04", "close": 1.77, "volume": 970588.0}, {"date": "2025-12-05", "close": 1.8, "volume": 400873.0}, {"date": "2025-12-08", "close": 1.76, "volume": 201592.0}, {"date": "2025-12-09", "close": 1.96, "volume": 299055.0}, {"date": "2025-12-10", "close": 1.9, "volume": 114528.0}, {"date": "2025-12-11", "close": 1.94, "volume": 125333.0}, {"date": "2025-12-12", "close": 1.91, "volume": 60250.0}, {"date": "2025-12-15", "close": 1.81, "volume": 49264.0}, {"date": "2025-12-16", "close": 1.81, "volume": 59078.0}, {"date": "2025-12-17", "close": 1.86, "volume": 79708.0}, {"date": "2025-12-18", "close": 1.8, "volume": 65655.0}, {"date": "2025-12-19", "close": 1.85, "volume": 130664.0}, {"date": "2025-12-22", "close": 1.85, "volume": 55043.0}, {"date": "2025-12-23", "close": 1.81, "volume": 54337.0}, {"date": "2025-12-24", "close": 1.86, "volume": 37764.0}, {"date": "2025-12-26", "close": 1.83, "volume": 48340.0}, {"date": "2025-12-29", "close": 1.87, "volume": 193874.0}, {"date": "2025-12-30", "close": 1.88, "volume": 65599.0}, {"date": "2025-12-31", "close": 1.99, "volume": 205156.0}, {"date": "2026-01-02", "close": 2.02, "volume": 174557.0}, {"date": "2026-01-05", "close": 1.97, "volume": 104886.0}, {"date": "2026-01-06", "close": 2.0, "volume": 47937.0}, {"date": "2026-01-07", "close": 1.8, "volume": 56541.0}, {"date": "2026-01-08", "close": 1.82, "volume": 65764.0}, {"date": "2026-01-09", "close": 1.66, "volume": 126341.0}, {"date": "2026-01-12", "close": 1.74, "volume": 49713.0}, {"date": "2026-01-13", "close": 1.68, "volume": 33997.0}, {"date": "2026-01-14", "close": 1.69, "volume": 41192.0}, {"date": "2026-01-15", "close": 1.66, "volume": 38904.0}, {"date": "2026-01-16", "close": 1.68, "volume": 40463.0}, {"date": "2026-01-20", "close": 1.63, "volume": 88895.0}, {"date": "2026-01-21", "close": 1.68, "volume": 31971.0}, {"date": "2026-01-22", "close": 1.68, "volume": 65936.0}, {"date": "2026-01-23", "close": 1.66, "volume": 56491.0}, {"date": "2026-01-26", "close": 1.54, "volume": 35239.0}, {"date": "2026-01-27", "close": 1.52, "volume": 40448.0}, {"date": "2026-01-28", "close": 1.53, "volume": 20442.0}, {"date": "2026-01-29", "close": 1.52, "volume": 52354.0}, {"date": "2026-01-30", "close": 1.47, "volume": 88018.0}, {"date": "2026-02-02", "close": 1.45, "volume": 52235.0}, {"date": "2026-02-03", "close": 1.45, "volume": 17487.0}, {"date": "2026-02-04", "close": 1.49, "volume": 29799.0}, {"date": "2026-02-05", "close": 1.44, "volume": 18024.0}, {"date": "2026-02-06", "close": 1.44, "volume": 45608.0}, {"date": "2026-02-09", "close": 1.46, "volume": 51609.0}, {"date": "2026-02-10", "close": 1.42, "volume": 48371.0}, {"date": "2026-02-11", "close": 1.41, "volume": 65722.0}, {"date": "2026-02-12", "close": 1.38, "volume": 26598.0}, {"date": "2026-02-13", "close": 1.39, "volume": 11603.0}, {"date": "2026-02-17", "close": 1.35, "volume": 39616.0}, {"date": "2026-02-18", "close": 1.39, "volume": 48231.0}, {"date": "2026-02-19", "close": 1.38, "volume": 27874.0}, {"date": "2026-02-20", "close": 1.39, "volume": 48112.0}, {"date": "2026-02-23", "close": 1.4, "volume": 40236.0}, {"date": "2026-02-24", "close": 1.38, "volume": 48810.0}, {"date": "2026-02-25", "close": 1.42, "volume": 38089.0}, {"date": "2026-02-26", "close": 1.43, "volume": 24662.0}, {"date": "2026-02-27", "close": 1.44, "volume": 74716.0}, {"date": "2026-03-02", "close": 1.38, "volume": 22137.0}, {"date": "2026-03-03", "close": 1.42, "volume": 34399.0}, {"date": "2026-03-04", "close": 1.48, "volume": 32362.0}, {"date": "2026-03-05", "close": 1.48, "volume": 35309.0}, {"date": "2026-03-06", "close": 1.49, "volume": 46710.0}, {"date": "2026-03-09", "close": 1.57, "volume": 70693.0}, {"date": "2026-03-10", "close": 1.58, "volume": 32158.0}, {"date": "2026-03-11", "close": 1.63, "volume": 13778270.0}, {"date": "2026-03-12", "close": 2.4, "volume": 47169610.0}, {"date": "2026-03-13", "close": 2.69, "volume": 4247462.0}, {"date": "2026-03-16", "close": 2.72, "volume": 1612156.0}, {"date": "2026-03-17", "close": 2.89, "volume": 904711.0}, {"date": "2026-03-18", "close": 3.57, "volume": 1967041.0}, {"date": "2026-03-19", "close": 3.67, "volume": 510659.0}, {"date": "2026-03-20", "close": 3.69, "volume": 730755.0}, {"date": "2026-03-23", "close": 4.01, "volume": 765490.0}, {"date": "2026-03-24", "close": 4.2, "volume": 992376.0}, {"date": "2026-03-25", "close": 4.15, "volume": 627300.0}, {"date": "2026-03-26", "close": 4.2, "volume": 764840.0}, {"date": "2026-03-27", "close": 4.09, "volume": 421144.0}, {"date": "2026-03-30", "close": 3.96, "volume": 459050.0}, {"date": "2026-03-31", "close": 4.05, "volume": 279535.0}, {"date": "2026-04-01", "close": 4.2, "volume": 540429.0}, {"date": "2026-04-02", "close": 4.2, "volume": 196374.0}, {"date": "2026-04-06", "close": 4.4, "volume": 635675.0}, {"date": "2026-04-07", "close": 4.6, "volume": 681069.0}, {"date": "2026-04-08", "close": 4.7, "volume": 299246.0}, {"date": "2026-04-09", "close": 5.03, "volume": 1094405.0}, {"date": "2026-04-10", "close": 5.05, "volume": 486389.0}, {"date": "2026-04-13", "close": 5.1, "volume": 362030.0}, {"date": "2026-04-14", "close": 5.12, "volume": 529399.0}, {"date": "2026-04-15", "close": 5.18, "volume": 426590.0}, {"date": "2026-04-16", "close": 5.1, "volume": 203608.0}, {"date": "2026-04-17", "close": 5.15, "volume": 303269.0}, {"date": "2026-04-20", "close": 5.39, "volume": 779158.0}, {"date": "2026-04-21", "close": 5.06, "volume": 424017.0}, {"date": "2026-04-22", "close": 4.93, "volume": 396871.0}, {"date": "2026-04-23", "close": 4.27, "volume": 815030.0}, {"date": "2026-04-24", "close": 3.99, "volume": 458276.0}, {"date": "2026-04-27", "close": 3.68, "volume": 323763.0}, {"date": "2026-04-28", "close": 3.82, "volume": 161066.0}, {"date": "2026-04-29", "close": 3.93, "volume": 188283.0}, {"date": "2026-04-30", "close": 4.07, "volume": 158143.0}, {"date": "2026-05-01", "close": 4.4, "volume": 159831.0}, {"date": "2026-05-04", "close": 4.54, "volume": 317212.0}, {"date": "2026-05-05", "close": 4.4, "volume": 171045.0}, {"date": "2026-05-06", "close": 4.24, "volume": 124282.0}, {"date": "2026-05-07", "close": 4.16, "volume": 124940.0}, {"date": "2026-05-08", "close": 4.22, "volume": 139052.0}, {"date": "2026-05-11", "close": 3.91, "volume": 205263.0}, {"date": "2026-05-12", "close": 3.91, "volume": 124798.0}, {"date": "2026-05-13", "close": 3.62, "volume": 287368.0}, {"date": "2026-05-14", "close": 4.07, "volume": 165665.0}, {"date": "2026-05-15", "close": 4.04, "volume": 158895.0}, {"date": "2026-05-18", "close": 4.36, "volume": 230195.0}, {"date": "2026-05-19", "close": 4.34, "volume": 205184.0}, {"date": "2026-05-20", "close": 4.06, "volume": 159438.0}, {"date": "2026-05-21", "close": 4.26, "volume": 96741.0}, {"date": "2026-05-22", "close": 4.34, "volume": 69569.0}, {"date": "2026-05-26", "close": 4.48, "volume": 95802.0}, {"date": "2026-05-27", "close": 4.48, "volume": 149219.0}, {"date": "2026-05-28", "close": 4.57, "volume": 152257.0}, {"date": "2026-05-29", "close": 4.46, "volume": 144893.0}, {"date": "2026-06-01", "close": 4.33, "volume": 343098.0}, {"date": "2026-06-02", "close": 4.47, "volume": 314283.0}, {"date": "2026-06-03", "close": 4.44, "volume": 2094646.0}, {"date": "2026-06-04", "close": 5.27, "volume": 2883295.0}, {"date": "2026-06-05", "close": 5.13, "volume": 877254.0}, {"date": "2026-06-08", "close": 5.24, "volume": 701418.0}, {"date": "2026-06-09", "close": 5.31, "volume": 236923.0}, {"date": "2026-06-10", "close": 5.18, "volume": 220211.0}, {"date": "2026-06-11", "close": 5.31, "volume": 294832.0}, {"date": "2026-06-12", "close": 5.45, "volume": 125219.0}, {"date": "2026-06-15", "close": 5.1, "volume": 336439.0}, {"date": "2026-06-16", "close": 4.59, "volume": 383207.0}, {"date": "2026-06-17", "close": 4.56, "volume": 99738.0}, {"date": "2026-06-18", "close": 4.43, "volume": 172582.0}, {"date": "2026-06-22", "close": 4.7, "volume": 242713.0}, {"date": "2026-06-23", "close": 4.45, "volume": 94040.0}, {"date": "2026-06-24", "close": 4.3, "volume": 213466.0}, {"date": "2026-06-25", "close": 4.21, "volume": 102327.0}, {"date": "2026-06-26", "close": 4.1, "volume": 128640.0}, {"date": "2026-06-29", "close": 3.89, "volume": 184517.0}, {"date": "2026-06-30", "close": 4.2, "volume": 511721.0}, {"date": "2026-07-01", "close": 4.36, "volume": 339310.0}, {"date": "2026-07-02", "close": 3.94, "volume": 376574.0}, {"date": "2026-07-06", "close": 4.3, "volume": 429159.0}, {"date": "2026-07-07", "close": 4.25, "volume": 144322.0}, {"date": "2026-07-08", "close": 4.39, "volume": 126068.0}, {"date": "2026-07-09", "close": 4.18, "volume": 239186.0}, {"date": "2026-07-10", "close": 4.12, "volume": 233984.0}, {"date": "2026-07-13", "close": 4.12, "volume": 258611.0}, {"date": "2026-07-14", "close": 4.2, "volume": 90330.0}, {"date": "2026-07-15", "close": 4.15, "volume": 85405.0}, {"date": "2026-07-16", "close": 3.99, "volume": 203797.0}, {"date": "2026-07-17", "close": 3.96, "volume": 85496.0}, {"date": "2026-07-20", "close": 3.87, "volume": 133707.0}, {"date": "2026-07-21", "close": 3.84, "volume": 248106.0}, {"date": "2026-07-22", "close": 3.79, "volume": 112910.0}, {"date": "2026-07-23", "close": 3.8, "volume": 133230.0}, {"date": "2026-07-24", "close": 3.77, "volume": 78813.0}], "refreshing": true}