{"ticker": "TRVG", "overview": {"cik": "1683825", "ticker": "TRVG", "name": "trivago N.V.", "industry": "Services-Computer Processing & Data Preparation", "country": "", "sic": "7374", "announcements": [{"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001628280-26-060685", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057569", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057567", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057564", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057562", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352118", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055597", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000288", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001973379-26-000285", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001683825-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001683825-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001683825-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040057", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001683825-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001683825-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036155", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036152", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036150", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036148", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036146", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036143", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036141", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002114384-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001683825-26-000022", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001683825-26-000015", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 196307.9263, "net": -196307.9263, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "TRVG", "has_prices": true, "as_of": "2026-07-24", "last": 5.46, "prev_close": 5.24, "change": 0.21999999999999975, "change_pct": 0.04198473282442743, "session_volume": 71149.0, "vwap_5": 5.403167109066559, "vwap_20": 5.385742738114797, "vwap_60": 4.382189022531628, "vwap_250": 3.6361903161371987, "high_52w": 5.64, "low_52w": 2.66, "avg_volume_20": 104081.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060687", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Anna Grace Dinwoodie", "who_key": "Dinwoodie Anna Grace", "role": "Financial Reporting Lead", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Insider files routine paperwork on TRVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112954/000162828026060687/0001628280-26-060687-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001628280-26-060690", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Wolf Ralph-Bruno Schmuhl", "who_key": "Schmuhl Wolf Ralph-Bruno", "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 Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on TRVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087278/000162828026060690/0001628280-26-060690-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001628280-26-060685", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Mathias Hansen", "who_key": "Hansen Mathias", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Insider files routine paperwork on TRVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114384/000162828026060685/0001628280-26-060685-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001628280-26-057569", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Brandon Pedersen", "who_key": "PEDERSEN BRANDON", "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 Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on TRVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683825/000162828026057569/0001628280-26-057569-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001628280-26-057564", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Mathias Hansen", "who_key": "Hansen Mathias", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Insider files routine paperwork on TRVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114384/000162828026057564/0001628280-26-057564-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001628280-26-057567", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Wolf Ralph-Bruno Schmuhl", "who_key": "Schmuhl Wolf Ralph-Bruno", "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 Processing & Data Preparation", "country": "", "headline": "Director files routine paperwork on TRVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087278/000162828026057567/0001628280-26-057567-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "0001628280-26-057562", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Anna Grace Dinwoodie", "who_key": "Dinwoodie Anna Grace", "role": "Financial Reporting Lead", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Insider files routine paperwork on TRVG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112954/000162828026057562/0001628280-26-057562-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114644}, {"id": "13DG-0001193125-26-352118", "src": "13DG", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "PAR Investment Partners LP", "who_key": "PAR INVESTMENT PARTNERS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "PAR INVESTMENT PARTNERS LP moves to a 18.6% passive stake in TRVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1066867/0001193125-26-352118-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001628280-26-055597", "src": "INSIDERS", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "Joana Carena Breidenbach", "who_key": "Breidenbach Joana Carena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 196307.9263, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "Boardroom sells $196K of TRVG", "source_url": "https://www.sec.gov/Archives/edgar/data/2111576/000162828026055597/0001628280-26-055597-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352118", "src": "13DG", "ticker": "TRVG", "cik": "1683825", "company": "trivago N.V.", "company_raw": "trivago N.V.", "who": "PAR Investment Partners LP", "who_key": "PAR INVESTMENT PARTNERS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "", "headline": "PAR INVESTMENT PARTNERS LP moves to a 18.6% passive stake in TRVG", "source_url": "https://www.sec.gov/Archives/edgar/data/1066867/0001193125-26-352118-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "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": "trivago N.V. - American Depositary Shares", "new_value": "trivago N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001683825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001683825", "applied": 1, "detected_at": "2026-10-28T01:46:25.039438"}]}, "key_people": [{"who": "Joana Carena Breidenbach", "who_key": "Breidenbach Joana Carena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 196307.9263, "net": -196307.9263, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196307.9263, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111576/000162828026055597/0001628280-26-055597-index.htm"}], "latest": {"action": "SELL", "amount": 196307.9263, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2111576/000162828026055597/0001628280-26-055597-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -196307.9263}], "announcements": [{"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001628280-26-060685", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057569", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057567", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057564", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057562", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352118", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055597", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000288", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001973379-26-000285", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001683825-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001683825-26-000034", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001683825-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040057", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001683825-26-000028", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001683825-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036155", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036152", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036150", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036148", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036146", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036143", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036141", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002114384-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001683825-26-000022", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "Foreign material event", "accession": "0001683825-26-000015", "price_sensitive": true}], "performance": {"ticker": "TRVG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.6, "volume": 131726.0}, {"date": "2021-07-28", "close": 15.0, "volume": 144337.0}, {"date": "2021-07-29", "close": 14.8, "volume": 111811.0}, {"date": "2021-07-30", "close": 14.7, "volume": 120219.0}, {"date": "2021-08-02", "close": 14.7, "volume": 142147.0}, {"date": "2021-08-03", "close": 14.3, "volume": 162819.0}, {"date": "2021-08-04", "close": 14.5, "volume": 191620.0}, {"date": "2021-08-05", "close": 14.95, "volume": 144945.0}, {"date": "2021-08-06", "close": 14.9, "volume": 108960.0}, {"date": "2021-08-09", "close": 14.7, "volume": 153022.0}, {"date": "2021-08-10", "close": 14.75, "volume": 103410.0}, {"date": "2021-08-11", "close": 15.0, "volume": 98105.0}, {"date": "2021-08-12", "close": 14.25, "volume": 115932.0}, {"date": "2021-08-13", "close": 13.45, "volume": 162458.0}, {"date": "2021-08-16", "close": 13.3, "volume": 165489.0}, {"date": "2021-08-17", "close": 12.6, "volume": 326948.0}, {"date": "2021-08-18", "close": 12.45, "volume": 217352.0}, {"date": "2021-08-19", "close": 12.7, "volume": 107518.0}, {"date": "2021-08-20", "close": 12.8, "volume": 96487.0}, {"date": "2021-08-23", "close": 13.15, "volume": 149090.0}, {"date": "2021-08-24", "close": 13.95, "volume": 160099.0}, {"date": "2021-08-25", "close": 14.1, "volume": 152593.0}, {"date": "2021-08-26", "close": 13.6, "volume": 100881.0}, {"date": "2021-08-27", "close": 14.1, "volume": 102223.0}, {"date": "2021-08-30", "close": 13.75, "volume": 109575.0}, {"date": "2021-08-31", "close": 14.15, "volume": 89270.0}, {"date": "2021-09-01", "close": 13.9, "volume": 48343.0}, {"date": "2021-09-02", "close": 12.75, "volume": 560148.0}, {"date": "2021-09-03", "close": 12.75, "volume": 162313.0}, {"date": "2021-09-07", "close": 13.1, "volume": 142852.0}, {"date": "2021-09-08", "close": 12.85, "volume": 138220.0}, {"date": "2021-09-09", "close": 12.85, "volume": 78684.0}, {"date": "2021-09-10", "close": 12.75, "volume": 56698.0}, {"date": "2021-09-13", "close": 12.65, "volume": 111132.0}, {"date": "2021-09-14", "close": 12.7, "volume": 87531.0}, {"date": "2021-09-15", "close": 12.45, "volume": 113186.0}, {"date": "2021-09-16", "close": 12.6, "volume": 76749.0}, {"date": "2021-09-17", "close": 12.15, "volume": 242763.0}, {"date": "2021-09-20", "close": 12.0, "volume": 157757.0}, {"date": "2021-09-21", "close": 11.95, "volume": 65071.0}, {"date": "2021-09-22", "close": 11.9, "volume": 143038.0}, {"date": "2021-09-23", "close": 13.2, "volume": 247967.0}, {"date": "2021-09-24", "close": 13.95, "volume": 263976.0}, {"date": "2021-09-27", "close": 13.35, "volume": 209648.0}, {"date": "2021-09-28", "close": 12.7, "volume": 150735.0}, {"date": "2021-09-29", "close": 12.3, "volume": 163898.0}, {"date": "2021-09-30", "close": 12.35, "volume": 98246.0}, {"date": "2021-10-01", "close": 12.95, "volume": 147040.0}, {"date": "2021-10-04", "close": 12.65, "volume": 137288.0}, {"date": "2021-10-05", "close": 12.6, "volume": 98048.0}, {"date": "2021-10-06", "close": 12.35, "volume": 114716.0}, {"date": "2021-10-07", "close": 13.05, "volume": 88313.0}, {"date": "2021-10-08", "close": 13.35, "volume": 128907.0}, {"date": "2021-10-11", "close": 12.85, "volume": 107712.0}, {"date": "2021-10-12", "close": 13.25, "volume": 74759.0}, {"date": "2021-10-13", "close": 12.85, "volume": 134193.0}, {"date": "2021-10-14", "close": 12.95, "volume": 98408.0}, {"date": "2021-10-15", "close": 13.25, "volume": 65704.0}, {"date": "2021-10-18", "close": 13.2, "volume": 118313.0}, {"date": "2021-10-19", "close": 13.0, "volume": 123429.0}, {"date": "2021-10-20", "close": 12.95, "volume": 78628.0}, {"date": "2021-10-21", "close": 12.75, "volume": 114441.0}, {"date": "2021-10-22", "close": 12.65, "volume": 143855.0}, {"date": "2021-10-25", "close": 12.75, "volume": 94240.0}, {"date": "2021-10-26", "close": 12.6, "volume": 105539.0}, {"date": "2021-10-27", "close": 12.65, "volume": 103697.0}, {"date": "2021-10-28", "close": 12.9, "volume": 111388.0}, {"date": "2021-10-29", "close": 13.2, "volume": 285070.0}, {"date": "2021-11-01", "close": 13.2, "volume": 552018.0}, {"date": "2021-11-02", "close": 12.6, "volume": 208531.0}, {"date": "2021-11-03", "close": 12.5, "volume": 123628.0}, {"date": "2021-11-04", "close": 12.55, "volume": 160729.0}, {"date": "2021-11-05", "close": 14.5, "volume": 1176801.0}, {"date": "2021-11-08", "close": 15.05, "volume": 607802.0}, {"date": "2021-11-09", "close": 14.15, "volume": 196920.0}, {"date": "2021-11-10", "close": 13.8, "volume": 211068.0}, {"date": "2021-11-11", "close": 13.8, "volume": 115364.0}, {"date": "2021-11-12", "close": 13.8, "volume": 171877.0}, {"date": "2021-11-15", "close": 13.4, "volume": 151193.0}, {"date": "2021-11-16", "close": 12.95, "volume": 237064.0}, {"date": "2021-11-17", "close": 12.75, "volume": 180415.0}, {"date": "2021-11-18", "close": 12.35, "volume": 234185.0}, {"date": "2021-11-19", "close": 12.15, "volume": 143786.0}, {"date": "2021-11-22", "close": 12.65, "volume": 323621.0}, {"date": "2021-11-23", "close": 12.2, "volume": 173598.0}, {"date": "2021-11-24", "close": 12.05, "volume": 93744.0}, {"date": "2021-11-26", "close": 10.95, "volume": 389911.0}, {"date": "2021-11-29", "close": 11.05, "volume": 158851.0}, {"date": "2021-11-30", "close": 10.7, "volume": 179952.0}, {"date": "2021-12-01", "close": 10.3, "volume": 228938.0}, {"date": "2021-12-02", "close": 10.75, "volume": 174090.0}, {"date": "2021-12-03", "close": 10.3, "volume": 179897.0}, {"date": "2021-12-06", "close": 10.85, "volume": 228094.0}, {"date": "2021-12-07", "close": 10.95, "volume": 120444.0}, {"date": "2021-12-08", "close": 11.45, "volume": 162907.0}, {"date": "2021-12-09", "close": 11.65, "volume": 178049.0}, {"date": "2021-12-10", "close": 10.95, "volume": 117502.0}, {"date": "2021-12-13", "close": 10.55, "volume": 126718.0}, {"date": "2021-12-14", "close": 10.05, "volume": 346215.0}, {"date": "2021-12-15", "close": 10.3, "volume": 157156.0}, {"date": "2021-12-16", "close": 9.75, "volume": 208873.0}, {"date": "2021-12-17", "close": 10.45, "volume": 182779.0}, {"date": "2021-12-20", "close": 9.8, "volume": 196124.0}, {"date": "2021-12-21", "close": 10.35, "volume": 201596.0}, {"date": "2021-12-22", "close": 10.3, "volume": 111348.0}, {"date": "2021-12-23", "close": 10.75, "volume": 340465.0}, {"date": "2021-12-27", "close": 10.65, "volume": 154556.0}, {"date": "2021-12-28", "close": 10.25, "volume": 123572.0}, {"date": "2021-12-29", "close": 10.1, "volume": 200910.0}, {"date": "2021-12-30", "close": 10.35, "volume": 197206.0}, {"date": "2021-12-31", "close": 10.9, "volume": 374242.0}, {"date": "2022-01-03", "close": 11.2, "volume": 217019.0}, {"date": "2022-01-04", "close": 11.4, "volume": 175877.0}, {"date": "2022-01-05", "close": 10.95, "volume": 137505.0}, {"date": "2022-01-06", "close": 11.1, "volume": 136934.0}, {"date": "2022-01-07", "close": 11.4, "volume": 96794.0}, {"date": "2022-01-10", "close": 11.05, "volume": 178855.0}, {"date": "2022-01-11", "close": 11.4, "volume": 140266.0}, {"date": "2022-01-12", "close": 11.55, "volume": 134493.0}, {"date": "2022-01-13", "close": 11.55, "volume": 64945.0}, {"date": "2022-01-14", "close": 11.25, "volume": 81087.0}, {"date": "2022-01-18", "close": 10.95, "volume": 89803.0}, {"date": "2022-01-19", "close": 11.05, "volume": 105283.0}, {"date": "2022-01-20", "close": 11.0, "volume": 136579.0}, {"date": "2022-01-21", "close": 10.8, "volume": 170336.0}, {"date": "2022-01-24", "close": 10.7, "volume": 294203.0}, {"date": "2022-01-25", "close": 10.6, "volume": 125491.0}, {"date": "2022-01-26", "close": 10.6, "volume": 99708.0}, {"date": "2022-01-27", "close": 10.3, "volume": 191356.0}, {"date": "2022-01-28", "close": 10.4, "volume": 93082.0}, {"date": "2022-01-31", "close": 11.05, "volume": 200919.0}, {"date": "2022-02-01", "close": 11.2, "volume": 60431.0}, {"date": "2022-02-02", "close": 10.75, "volume": 71111.0}, {"date": "2022-02-03", "close": 10.5, "volume": 86939.0}, {"date": "2022-02-04", "close": 11.05, "volume": 89614.0}, {"date": "2022-02-07", "close": 11.2, "volume": 110489.0}, {"date": "2022-02-08", "close": 11.5, "volume": 206038.0}, {"date": "2022-02-09", "close": 11.7, "volume": 226130.0}, {"date": "2022-02-10", "close": 12.6, "volume": 809627.0}, {"date": "2022-02-11", "close": 13.05, "volume": 496365.0}, {"date": "2022-02-14", "close": 12.75, "volume": 236123.0}, {"date": "2022-02-15", "close": 13.35, "volume": 407724.0}, {"date": "2022-02-16", "close": 13.25, "volume": 339434.0}, {"date": "2022-02-17", "close": 12.85, "volume": 245037.0}, {"date": "2022-02-18", "close": 12.4, "volume": 207262.0}, {"date": "2022-02-22", "close": 12.0, "volume": 255747.0}, {"date": "2022-02-23", "close": 11.1, "volume": 293035.0}, {"date": "2022-02-24", "close": 11.55, "volume": 241156.0}, {"date": "2022-02-25", "close": 11.25, "volume": 234370.0}, {"date": "2022-02-28", "close": 11.25, "volume": 292791.0}, {"date": "2022-03-01", "close": 10.9, "volume": 169777.0}, {"date": "2022-03-02", "close": 11.05, "volume": 166373.0}, {"date": "2022-03-03", "close": 10.8, "volume": 132430.0}, {"date": "2022-03-04", "close": 10.3, "volume": 165577.0}, {"date": "2022-03-07", "close": 9.95, "volume": 270505.0}, {"date": "2022-03-08", "close": 10.4, "volume": 144830.0}, {"date": "2022-03-09", "close": 10.6, "volume": 220976.0}, {"date": "2022-03-10", "close": 10.25, "volume": 87552.0}, {"date": "2022-03-11", "close": 10.05, "volume": 132923.0}, {"date": "2022-03-14", "close": 9.65, "volume": 197510.0}, {"date": "2022-03-15", "close": 10.05, "volume": 93775.0}, {"date": "2022-03-16", "close": 10.85, "volume": 142171.0}, {"date": "2022-03-17", "close": 11.05, "volume": 226498.0}, {"date": "2022-03-18", "close": 11.25, "volume": 285136.0}, {"date": "2022-03-21", "close": 11.0, "volume": 102319.0}, {"date": "2022-03-22", "close": 11.65, "volume": 126706.0}, {"date": "2022-03-23", "close": 11.55, "volume": 128987.0}, {"date": "2022-03-24", "close": 11.8, "volume": 111687.0}, {"date": "2022-03-25", "close": 12.05, "volume": 249856.0}, {"date": "2022-03-28", "close": 11.85, "volume": 123734.0}, {"date": "2022-03-29", "close": 12.15, "volume": 162906.0}, {"date": "2022-03-30", "close": 11.9, "volume": 153265.0}, {"date": "2022-03-31", "close": 11.8, "volume": 60872.0}, {"date": "2022-04-01", "close": 11.8, "volume": 56997.0}, {"date": "2022-04-04", "close": 11.8, "volume": 328258.0}, {"date": "2022-04-05", "close": 11.45, "volume": 129845.0}, {"date": "2022-04-06", "close": 11.1, "volume": 89000.0}, {"date": "2022-04-07", "close": 10.95, "volume": 84611.0}, {"date": "2022-04-08", "close": 10.6, "volume": 60650.0}, {"date": "2022-04-11", "close": 10.75, "volume": 89453.0}, {"date": "2022-04-12", "close": 10.6, "volume": 116859.0}, {"date": "2022-04-13", "close": 11.0, "volume": 61803.0}, {"date": "2022-04-14", "close": 11.1, "volume": 84389.0}, {"date": "2022-04-18", "close": 11.0, "volume": 74702.0}, {"date": "2022-04-19", "close": 11.05, "volume": 72890.0}, {"date": "2022-04-20", "close": 10.75, "volume": 93335.0}, {"date": "2022-04-21", "close": 10.6, "volume": 101125.0}, {"date": "2022-04-22", "close": 10.6, "volume": 141426.0}, {"date": "2022-04-25", "close": 10.65, "volume": 102102.0}, {"date": "2022-04-26", "close": 10.5, "volume": 141530.0}, {"date": "2022-04-27", "close": 10.45, "volume": 78786.0}, {"date": "2022-04-28", "close": 10.8, "volume": 79426.0}, {"date": "2022-04-29", "close": 10.55, "volume": 63062.0}, {"date": "2022-05-02", "close": 10.55, "volume": 124863.0}, {"date": "2022-05-03", "close": 10.45, "volume": 174177.0}, {"date": "2022-05-04", "close": 10.1, "volume": 321698.0}, {"date": "2022-05-05", "close": 9.55, "volume": 179572.0}, {"date": "2022-05-06", "close": 8.9, "volume": 211641.0}, {"date": "2022-05-09", "close": 8.35, "volume": 176023.0}, {"date": "2022-05-10", "close": 8.05, "volume": 186893.0}, {"date": "2022-05-11", "close": 8.05, "volume": 148443.0}, {"date": "2022-05-12", "close": 8.25, "volume": 184012.0}, {"date": "2022-05-13", "close": 8.75, "volume": 114396.0}, {"date": "2022-05-16", "close": 8.4, "volume": 91816.0}, {"date": "2022-05-17", "close": 8.65, "volume": 86083.0}, {"date": "2022-05-18", "close": 8.35, "volume": 48637.0}, {"date": "2022-05-19", "close": 8.35, "volume": 73003.0}, {"date": "2022-05-20", "close": 8.35, "volume": 122000.0}, {"date": "2022-05-23", "close": 8.15, "volume": 60473.0}, {"date": "2022-05-24", "close": 7.8, "volume": 119565.0}, {"date": "2022-05-25", "close": 8.15, "volume": 86697.0}, {"date": "2022-05-26", "close": 8.55, "volume": 169629.0}, {"date": "2022-05-27", "close": 8.8, "volume": 88406.0}, {"date": "2022-05-31", "close": 8.5, "volume": 127813.0}, {"date": "2022-06-01", "close": 8.45, "volume": 58905.0}, {"date": "2022-06-02", "close": 8.75, "volume": 75258.0}, {"date": "2022-06-03", "close": 8.75, "volume": 95612.0}, {"date": "2022-06-06", "close": 8.95, "volume": 61123.0}, {"date": "2022-06-07", "close": 9.25, "volume": 89980.0}, {"date": "2022-06-08", "close": 9.15, "volume": 95581.0}, {"date": "2022-06-09", "close": 8.9, "volume": 91637.0}, {"date": "2022-06-10", "close": 8.9, "volume": 165109.0}, {"date": "2022-06-13", "close": 8.25, "volume": 366611.0}, {"date": "2022-06-14", "close": 8.1, "volume": 189394.0}, {"date": "2022-06-15", "close": 8.4, "volume": 90058.0}, {"date": "2022-06-16", "close": 8.05, "volume": 80188.0}, {"date": "2022-06-17", "close": 8.45, "volume": 104534.0}, {"date": "2022-06-21", "close": 7.95, "volume": 225888.0}, {"date": "2022-06-22", "close": 7.85, "volume": 73314.0}, {"date": "2022-06-23", "close": 7.7, "volume": 62473.0}, {"date": "2022-06-24", "close": 7.95, "volume": 74570.0}, {"date": "2022-06-27", "close": 7.85, "volume": 35169.0}, {"date": "2022-06-28", "close": 7.65, "volume": 100323.0}, {"date": "2022-06-29", "close": 7.6, "volume": 81029.0}, {"date": "2022-06-30", "close": 7.45, "volume": 55767.0}, {"date": "2022-07-01", "close": 7.6, "volume": 45917.0}, {"date": "2022-07-05", "close": 7.6, "volume": 74066.0}, {"date": "2022-07-06", "close": 7.35, "volume": 54293.0}, {"date": "2022-07-07", "close": 7.65, "volume": 78384.0}, {"date": "2022-07-08", "close": 7.5, "volume": 27615.0}, {"date": "2022-07-11", "close": 7.15, "volume": 43434.0}, {"date": "2022-07-12", "close": 7.25, "volume": 30462.0}, {"date": "2022-07-13", "close": 7.3, "volume": 18851.0}, {"date": "2022-07-14", "close": 7.15, "volume": 74905.0}, {"date": "2022-07-15", "close": 7.2, "volume": 32165.0}, {"date": "2022-07-18", "close": 7.35, "volume": 43016.0}, {"date": "2022-07-19", "close": 7.6, "volume": 30732.0}, {"date": "2022-07-20", "close": 7.85, "volume": 58900.0}, {"date": "2022-07-21", "close": 7.55, "volume": 99156.0}, {"date": "2022-07-22", "close": 7.4, "volume": 33754.0}, {"date": "2022-07-25", "close": 7.6, "volume": 21466.0}, {"date": "2022-07-26", "close": 7.25, "volume": 45852.0}, {"date": "2022-07-27", "close": 7.5, "volume": 43216.0}, {"date": "2022-07-28", "close": 7.45, "volume": 32228.0}, {"date": "2022-07-29", "close": 7.4, "volume": 61769.0}, {"date": "2022-08-01", "close": 7.6, "volume": 64760.0}, {"date": "2022-08-02", "close": 7.65, "volume": 24587.0}, {"date": "2022-08-03", "close": 7.7, "volume": 52779.0}, {"date": "2022-08-04", "close": 7.7, "volume": 89282.0}, {"date": "2022-08-05", "close": 8.25, "volume": 150128.0}, {"date": "2022-08-08", "close": 8.65, "volume": 108460.0}, {"date": "2022-08-09", "close": 8.7, "volume": 82454.0}, {"date": "2022-08-10", "close": 8.5, "volume": 136993.0}, {"date": "2022-08-11", "close": 8.75, "volume": 119882.0}, {"date": "2022-08-12", "close": 8.7, "volume": 57817.0}, {"date": "2022-08-15", "close": 8.75, "volume": 97386.0}, {"date": "2022-08-16", "close": 8.55, "volume": 86914.0}, {"date": "2022-08-17", "close": 8.5, "volume": 74276.0}, {"date": "2022-08-18", "close": 8.45, "volume": 142441.0}, {"date": "2022-08-19", "close": 7.9, "volume": 52272.0}, {"date": "2022-08-22", "close": 7.7, "volume": 76072.0}, {"date": "2022-08-23", "close": 7.65, "volume": 28908.0}, {"date": "2022-08-24", "close": 7.75, "volume": 108582.0}, {"date": "2022-08-25", "close": 7.85, "volume": 48280.0}, {"date": "2022-08-26", "close": 7.65, "volume": 56280.0}, {"date": "2022-08-29", "close": 7.45, "volume": 41820.0}, {"date": "2022-08-30", "close": 7.35, "volume": 40615.0}, {"date": "2022-08-31", "close": 7.25, "volume": 116289.0}, {"date": "2022-09-01", "close": 7.2, "volume": 72591.0}, {"date": "2022-09-02", "close": 7.15, "volume": 28042.0}, {"date": "2022-09-06", "close": 7.1, "volume": 27859.0}, {"date": "2022-09-07", "close": 7.35, "volume": 67569.0}, {"date": "2022-09-08", "close": 7.4, "volume": 42712.0}, {"date": "2022-09-09", "close": 7.55, "volume": 26308.0}, {"date": "2022-09-12", "close": 7.85, "volume": 67402.0}, {"date": "2022-09-13", "close": 7.6, "volume": 38798.0}, {"date": "2022-09-14", "close": 7.6, "volume": 32643.0}, {"date": "2022-09-15", "close": 7.6, "volume": 35584.0}, {"date": "2022-09-16", "close": 7.4, "volume": 90494.0}, {"date": "2022-09-19", "close": 7.35, "volume": 64272.0}, {"date": "2022-09-20", "close": 7.2, "volume": 82573.0}, {"date": "2022-09-21", "close": 7.05, "volume": 65608.0}, {"date": "2022-09-22", "close": 6.75, "volume": 76543.0}, {"date": "2022-09-23", "close": 6.55, "volume": 94002.0}, {"date": "2022-09-26", "close": 6.1, "volume": 151341.0}, {"date": "2022-09-27", "close": 6.05, "volume": 56516.0}, {"date": "2022-09-28", "close": 6.25, "volume": 108967.0}, {"date": "2022-09-29", "close": 5.95, "volume": 69758.0}, {"date": "2022-09-30", "close": 5.8, "volume": 83612.0}, {"date": "2022-10-03", "close": 5.75, "volume": 63571.0}, {"date": "2022-10-04", "close": 5.95, "volume": 238151.0}, {"date": "2022-10-05", "close": 6.05, "volume": 101346.0}, {"date": "2022-10-06", "close": 5.95, "volume": 28497.0}, {"date": "2022-10-07", "close": 5.85, "volume": 63566.0}, {"date": "2022-10-10", "close": 5.55, "volume": 31218.0}, {"date": "2022-10-11", "close": 5.5, "volume": 67255.0}, {"date": "2022-10-12", "close": 5.5, "volume": 32858.0}, {"date": "2022-10-13", "close": 5.4, "volume": 52947.0}, {"date": "2022-10-14", "close": 5.25, "volume": 117944.0}, {"date": "2022-10-17", "close": 5.4, "volume": 31414.0}, {"date": "2022-10-18", "close": 5.5, "volume": 57415.0}, {"date": "2022-10-19", "close": 5.55, "volume": 39304.0}, {"date": "2022-10-20", "close": 5.7, "volume": 32188.0}, {"date": "2022-10-21", "close": 5.6, "volume": 100006.0}, {"date": "2022-10-24", "close": 5.3, "volume": 64151.0}, {"date": "2022-10-25", "close": 5.35, "volume": 130839.0}, {"date": "2022-10-26", "close": 5.25, "volume": 80316.0}, {"date": "2022-10-27", "close": 4.9425, "volume": 120195.0}, {"date": "2022-10-28", "close": 4.8405, "volume": 312916.0}, {"date": "2022-10-31", "close": 5.0, "volume": 105915.0}, {"date": "2022-11-01", "close": 5.2, "volume": 166397.0}, {"date": "2022-11-02", "close": 5.75, "volume": 281840.0}, {"date": "2022-11-03", "close": 6.0, "volume": 104623.0}, {"date": "2022-11-04", "close": 6.2, "volume": 141829.0}, {"date": "2022-11-07", "close": 5.75, "volume": 97515.0}, {"date": "2022-11-08", "close": 5.65, "volume": 65044.0}, {"date": "2022-11-09", "close": 5.6, "volume": 56244.0}, {"date": "2022-11-10", "close": 6.0, "volume": 55046.0}, {"date": "2022-11-11", "close": 6.4, "volume": 95897.0}, {"date": "2022-11-14", "close": 6.4, "volume": 59918.0}, {"date": "2022-11-15", "close": 6.35, "volume": 86688.0}, {"date": "2022-11-16", "close": 6.15, "volume": 39472.0}, {"date": "2022-11-17", "close": 6.0, "volume": 77474.0}, {"date": "2022-11-18", "close": 6.15, "volume": 43584.0}, {"date": "2022-11-21", "close": 6.25, "volume": 22642.0}, {"date": "2022-11-22", "close": 6.05, "volume": 69332.0}, {"date": "2022-11-23", "close": 6.0, "volume": 37047.0}, {"date": "2022-11-25", "close": 6.2, "volume": 22504.0}, {"date": "2022-11-28", "close": 6.4, "volume": 121655.0}, {"date": "2022-11-29", "close": 6.7, "volume": 97088.0}, {"date": "2022-11-30", "close": 6.95, "volume": 60218.0}, {"date": "2022-12-01", "close": 7.3, "volume": 76580.0}, {"date": "2022-12-02", "close": 7.35, "volume": 67038.0}, {"date": "2022-12-05", "close": 6.9, "volume": 104798.0}, {"date": "2022-12-06", "close": 6.55, "volume": 116934.0}, {"date": "2022-12-07", "close": 7.55, "volume": 606437.0}, {"date": "2022-12-08", "close": 6.7, "volume": 120088.0}, {"date": "2022-12-09", "close": 6.6, "volume": 89903.0}, {"date": "2022-12-12", "close": 6.7, "volume": 54820.0}, {"date": "2022-12-13", "close": 6.65, "volume": 69214.0}, {"date": "2022-12-14", "close": 6.9, "volume": 44109.0}, {"date": "2022-12-15", "close": 6.85, "volume": 46432.0}, {"date": "2022-12-16", "close": 6.6, "volume": 147946.0}, {"date": "2022-12-19", "close": 6.6, "volume": 54548.0}, {"date": "2022-12-20", "close": 6.65, "volume": 43729.0}, {"date": "2022-12-21", "close": 6.65, "volume": 37388.0}, {"date": "2022-12-22", "close": 6.7, "volume": 132356.0}, {"date": "2022-12-23", "close": 6.9, "volume": 44253.0}, {"date": "2022-12-27", "close": 6.75, "volume": 45192.0}, {"date": "2022-12-28", "close": 6.9, "volume": 70870.0}, {"date": "2022-12-29", "close": 7.0, "volume": 148894.0}, {"date": "2022-12-30", "close": 6.75, "volume": 65716.0}, {"date": "2023-01-03", "close": 6.8, "volume": 58820.0}, {"date": "2023-01-04", "close": 7.2, "volume": 72126.0}, {"date": "2023-01-05", "close": 7.4, "volume": 72386.0}, {"date": "2023-01-06", "close": 7.25, "volume": 48318.0}, {"date": "2023-01-09", "close": 7.1, "volume": 63577.0}, {"date": "2023-01-10", "close": 7.475, "volume": 117005.0}, {"date": "2023-01-11", "close": 8.0, "volume": 164540.0}, {"date": "2023-01-12", "close": 8.4, "volume": 96864.0}, {"date": "2023-01-13", "close": 8.4, "volume": 48145.0}, {"date": "2023-01-17", "close": 8.3, "volume": 126277.0}, {"date": "2023-01-18", "close": 8.25, "volume": 65694.0}, {"date": "2023-01-19", "close": 8.0, "volume": 47522.0}, {"date": "2023-01-20", "close": 8.3, "volume": 227125.0}, {"date": "2023-01-23", "close": 8.65, "volume": 106207.0}, {"date": "2023-01-24", "close": 8.4, "volume": 144679.0}, {"date": "2023-01-25", "close": 8.3, "volume": 48684.0}, {"date": "2023-01-26", "close": 8.4, "volume": 48858.0}, {"date": "2023-01-27", "close": 8.6, "volume": 81810.0}, {"date": "2023-01-30", "close": 8.8, "volume": 66113.0}, {"date": "2023-01-31", "close": 8.7, "volume": 44076.0}, {"date": "2023-02-01", "close": 8.85, "volume": 80163.0}, {"date": "2023-02-02", "close": 9.9, "volume": 345313.0}, {"date": "2023-02-03", "close": 9.4, "volume": 153528.0}, {"date": "2023-02-06", "close": 9.05, "volume": 68354.0}, {"date": "2023-02-07", "close": 9.45, "volume": 95069.0}, {"date": "2023-02-08", "close": 8.65, "volume": 132975.0}, {"date": "2023-02-09", "close": 9.05, "volume": 148440.0}, {"date": "2023-02-10", "close": 8.7, "volume": 66933.0}, {"date": "2023-02-13", "close": 8.25, "volume": 62188.0}, {"date": "2023-02-14", "close": 8.5, "volume": 92429.0}, {"date": "2023-02-15", "close": 8.55, "volume": 45856.0}, {"date": "2023-02-16", "close": 8.6, "volume": 114129.0}, {"date": "2023-02-17", "close": 8.35, "volume": 66579.0}, {"date": "2023-02-21", "close": 8.35, "volume": 70747.0}, {"date": "2023-02-22", "close": 8.25, "volume": 49326.0}, {"date": "2023-02-23", "close": 8.5, "volume": 82873.0}, {"date": "2023-02-24", "close": 8.35, "volume": 43899.0}, {"date": "2023-02-27", "close": 8.8, "volume": 63344.0}, {"date": "2023-02-28", "close": 8.6, "volume": 32875.0}, {"date": "2023-03-01", "close": 8.4, "volume": 19164.0}, {"date": "2023-03-02", "close": 8.75, "volume": 58387.0}, {"date": "2023-03-03", "close": 8.8, "volume": 62673.0}, {"date": "2023-03-06", "close": 8.5, "volume": 63283.0}, {"date": "2023-03-07", "close": 8.45, "volume": 37317.0}, {"date": "2023-03-08", "close": 8.45, "volume": 25180.0}, {"date": "2023-03-09", "close": 8.5, "volume": 48967.0}, {"date": "2023-03-10", "close": 8.2, "volume": 82427.0}, {"date": "2023-03-13", "close": 7.9, "volume": 142024.0}, {"date": "2023-03-14", "close": 8.3, "volume": 59956.0}, {"date": "2023-03-15", "close": 7.6, "volume": 117624.0}, {"date": "2023-03-16", "close": 7.25, "volume": 125752.0}, {"date": "2023-03-17", "close": 7.15, "volume": 81728.0}, {"date": "2023-03-20", "close": 7.15, "volume": 43385.0}, {"date": "2023-03-21", "close": 7.35, "volume": 24843.0}, {"date": "2023-03-22", "close": 7.5, "volume": 34427.0}, {"date": "2023-03-23", "close": 7.55, "volume": 14753.0}, {"date": "2023-03-24", "close": 7.3, "volume": 22673.0}, {"date": "2023-03-27", "close": 7.5, "volume": 19714.0}, {"date": "2023-03-28", "close": 7.5, "volume": 9891.0}, {"date": "2023-03-29", "close": 7.45, "volume": 28035.0}, {"date": "2023-03-30", "close": 7.65, "volume": 43287.0}, {"date": "2023-03-31", "close": 7.55, "volume": 42610.0}, {"date": "2023-04-03", "close": 7.5, "volume": 28655.0}, {"date": "2023-04-04", "close": 7.35, "volume": 33260.0}, {"date": "2023-04-05", "close": 7.35, "volume": 57823.0}, {"date": "2023-04-06", "close": 7.15, "volume": 19987.0}, {"date": "2023-04-10", "close": 7.15, "volume": 12864.0}, {"date": "2023-04-11", "close": 7.3, "volume": 80670.0}, {"date": "2023-04-12", "close": 7.1, "volume": 19698.0}, {"date": "2023-04-13", "close": 7.2, "volume": 28150.0}, {"date": "2023-04-14", "close": 7.0, "volume": 23630.0}, {"date": "2023-04-17", "close": 7.1, "volume": 50420.0}, {"date": "2023-04-18", "close": 7.15, "volume": 40178.0}, {"date": "2023-04-19", "close": 7.1, "volume": 12066.0}, {"date": "2023-04-20", "close": 7.1, "volume": 21187.0}, {"date": "2023-04-21", "close": 7.2, "volume": 69452.0}, {"date": "2023-04-24", "close": 7.45, "volume": 51295.0}, {"date": "2023-04-25", "close": 7.2, "volume": 49064.0}, {"date": "2023-04-26", "close": 7.0, "volume": 29459.0}, {"date": "2023-04-27", "close": 7.15, "volume": 23807.0}, {"date": "2023-04-28", "close": 7.2, "volume": 16675.0}, {"date": "2023-05-01", "close": 7.05, "volume": 32189.0}, {"date": "2023-05-02", "close": 6.9, "volume": 21722.0}, {"date": "2023-05-03", "close": 5.85, "volume": 210914.0}, {"date": "2023-05-04", "close": 5.95, "volume": 67952.0}, {"date": "2023-05-05", "close": 6.0, "volume": 50044.0}, {"date": "2023-05-08", "close": 6.125, "volume": 54385.0}, {"date": "2023-05-09", "close": 6.0, "volume": 33047.0}, {"date": "2023-05-10", "close": 6.15, "volume": 41125.0}, {"date": "2023-05-11", "close": 6.0, "volume": 60779.0}, {"date": "2023-05-12", "close": 6.1, "volume": 64708.0}, {"date": "2023-05-15", "close": 6.1, "volume": 63750.0}, {"date": "2023-05-16", "close": 6.0, "volume": 20349.0}, {"date": "2023-05-17", "close": 5.95, "volume": 59322.0}, {"date": "2023-05-18", "close": 6.05, "volume": 35390.0}, {"date": "2023-05-19", "close": 5.7, "volume": 80411.0}, {"date": "2023-05-22", "close": 6.05, "volume": 107195.0}, {"date": "2023-05-23", "close": 6.0, "volume": 113409.0}, {"date": "2023-05-24", "close": 6.2, "volume": 48871.0}, {"date": "2023-05-25", "close": 6.05, "volume": 70324.0}, {"date": "2023-05-26", "close": 6.25, "volume": 45424.0}, {"date": "2023-05-30", "close": 6.0, "volume": 80283.0}, {"date": "2023-05-31", "close": 5.9, "volume": 50943.0}, {"date": "2023-06-01", "close": 6.1, "volume": 54205.0}, {"date": "2023-06-02", "close": 6.1, "volume": 35581.0}, {"date": "2023-06-05", "close": 5.8, "volume": 311128.0}, {"date": "2023-06-06", "close": 5.9, "volume": 357983.0}, {"date": "2023-06-07", "close": 6.0, "volume": 76770.0}, {"date": "2023-06-08", "close": 6.0, "volume": 64822.0}, {"date": "2023-06-09", "close": 5.7, "volume": 156973.0}, {"date": "2023-06-12", "close": 6.05, "volume": 82120.0}, {"date": "2023-06-13", "close": 6.2, "volume": 94811.0}, {"date": "2023-06-14", "close": 5.95, "volume": 155893.0}, {"date": "2023-06-15", "close": 5.8, "volume": 147814.0}, {"date": "2023-06-16", "close": 5.7, "volume": 177625.0}, {"date": "2023-06-20", "close": 5.9, "volume": 92018.0}, {"date": "2023-06-21", "close": 5.75, "volume": 158529.0}, {"date": "2023-06-22", "close": 6.0, "volume": 53256.0}, {"date": "2023-06-23", "close": 6.1, "volume": 55631.0}, {"date": "2023-06-26", "close": 5.95, "volume": 40480.0}, {"date": "2023-06-27", "close": 6.0, "volume": 28437.0}, {"date": "2023-06-28", "close": 6.2, "volume": 34321.0}, {"date": "2023-06-29", "close": 6.35, "volume": 42094.0}, {"date": "2023-06-30", "close": 6.6, "volume": 159290.0}, {"date": "2023-07-03", "close": 6.7, "volume": 31868.0}, {"date": "2023-07-05", "close": 6.65, "volume": 63453.0}, {"date": "2023-07-06", "close": 6.85, "volume": 215014.0}, {"date": "2023-07-07", "close": 6.85, "volume": 118236.0}, {"date": "2023-07-10", "close": 6.85, "volume": 45508.0}, {"date": "2023-07-11", "close": 6.95, "volume": 28453.0}, {"date": "2023-07-12", "close": 6.9, "volume": 71762.0}, {"date": "2023-07-13", "close": 7.2, "volume": 153523.0}, {"date": "2023-07-14", "close": 7.175, "volume": 80453.0}, {"date": "2023-07-17", "close": 7.3, "volume": 48573.0}, {"date": "2023-07-18", "close": 7.15, "volume": 48832.0}, {"date": "2023-07-19", "close": 7.15, "volume": 43677.0}, {"date": "2023-07-20", "close": 7.0, "volume": 57212.0}, {"date": "2023-07-21", "close": 7.0, "volume": 59682.0}, {"date": "2023-07-24", "close": 7.0, "volume": 29429.0}, {"date": "2023-07-25", "close": 7.1, "volume": 11584.0}, {"date": "2023-07-26", "close": 7.0, "volume": 35422.0}, {"date": "2023-07-27", "close": 7.0, "volume": 116891.0}, {"date": "2023-07-28", "close": 7.0, "volume": 149418.0}, {"date": "2023-07-31", "close": 7.0, "volume": 113505.0}, {"date": "2023-08-01", "close": 6.7, "volume": 127779.0}, {"date": "2023-08-02", "close": 5.95, "volume": 230338.0}, {"date": "2023-08-03", "close": 5.75, "volume": 109753.0}, {"date": "2023-08-04", "close": 5.85, "volume": 101619.0}, {"date": "2023-08-07", "close": 5.8, "volume": 49146.0}, {"date": "2023-08-08", "close": 5.9, "volume": 212245.0}, {"date": "2023-08-09", "close": 5.8, "volume": 216687.0}, {"date": "2023-08-10", "close": 5.95, "volume": 38386.0}, {"date": "2023-08-11", "close": 5.8, "volume": 25495.0}, {"date": "2023-08-14", "close": 5.8, "volume": 54462.0}, {"date": "2023-08-15", "close": 5.7, "volume": 25268.0}, {"date": "2023-08-16", "close": 5.65, "volume": 92710.0}, {"date": "2023-08-17", "close": 5.45, "volume": 174154.0}, {"date": "2023-08-18", "close": 5.5, "volume": 64008.0}, {"date": "2023-08-21", "close": 5.45, "volume": 57718.0}, {"date": "2023-08-22", "close": 5.7, "volume": 87500.0}, {"date": "2023-08-23", "close": 5.7, "volume": 64844.0}, {"date": "2023-08-24", "close": 5.6, "volume": 46771.0}, {"date": "2023-08-25", "close": 5.5, "volume": 100637.0}, {"date": "2023-08-28", "close": 5.55, "volume": 31445.0}, {"date": "2023-08-29", "close": 5.8, "volume": 26454.0}, {"date": "2023-08-30", "close": 5.7, "volume": 62161.0}, {"date": "2023-08-31", "close": 5.75, "volume": 28537.0}, {"date": "2023-09-01", "close": 5.95, "volume": 47431.0}, {"date": "2023-09-05", "close": 5.75, "volume": 253590.0}, {"date": "2023-09-06", "close": 5.45, "volume": 102093.0}, {"date": "2023-09-07", "close": 5.7, "volume": 66417.0}, {"date": "2023-09-08", "close": 5.65, "volume": 47237.0}, {"date": "2023-09-11", "close": 5.65, "volume": 41038.0}, {"date": "2023-09-12", "close": 5.5, "volume": 27128.0}, {"date": "2023-09-13", "close": 5.5, "volume": 58107.0}, {"date": "2023-09-14", "close": 5.45, "volume": 56915.0}, {"date": "2023-09-15", "close": 5.55, "volume": 176634.0}, {"date": "2023-09-18", "close": 5.45, "volume": 63287.0}, {"date": "2023-09-19", "close": 5.45, "volume": 33594.0}, {"date": "2023-09-20", "close": 5.35, "volume": 48633.0}, {"date": "2023-09-21", "close": 5.15, "volume": 62804.0}, {"date": "2023-09-22", "close": 5.1, "volume": 73817.0}, {"date": "2023-09-25", "close": 5.05, "volume": 121885.0}, {"date": "2023-09-26", "close": 5.025, "volume": 57286.0}, {"date": "2023-09-27", "close": 4.9995, "volume": 399821.0}, {"date": "2023-09-28", "close": 5.25, "volume": 61242.0}, {"date": "2023-09-29", "close": 5.25, "volume": 50896.0}, {"date": "2023-10-02", "close": 5.15, "volume": 30676.0}, {"date": "2023-10-03", "close": 4.904, "volume": 27204.0}, {"date": "2023-10-04", "close": 4.881, "volume": 39103.0}, {"date": "2023-10-05", "close": 4.717, "volume": 39641.0}, {"date": "2023-10-06", "close": 5.35, "volume": 84881.0}, {"date": "2023-10-09", "close": 5.25, "volume": 44778.0}, {"date": "2023-10-10", "close": 5.4, "volume": 95605.0}, {"date": "2023-10-11", "close": 5.4, "volume": 28581.0}, {"date": "2023-10-12", "close": 5.25, "volume": 55175.0}, {"date": "2023-10-13", "close": 5.4, "volume": 64000.0}, {"date": "2023-10-16", "close": 5.4, "volume": 32069.0}, {"date": "2023-10-17", "close": 5.55, "volume": 25862.0}, {"date": "2023-10-18", "close": 5.45, "volume": 26249.0}, {"date": "2023-10-19", "close": 5.15, "volume": 39565.0}, {"date": "2023-10-20", "close": 5.1, "volume": 31598.0}, {"date": "2023-10-23", "close": 5.2, "volume": 47054.0}, {"date": "2023-10-24", "close": 5.15, "volume": 17137.0}, {"date": "2023-10-25", "close": 5.1, "volume": 55315.0}, {"date": "2023-10-26", "close": 5.25, "volume": 52933.0}, {"date": "2023-10-27", "close": 5.35, "volume": 109832.0}, {"date": "2023-10-30", "close": 5.7, "volume": 137711.0}, {"date": "2023-10-31", "close": 5.55, "volume": 126217.0}, {"date": "2023-11-01", "close": 5.6, "volume": 164654.0}, {"date": "2023-11-02", "close": 5.2, "volume": 183215.0}, {"date": "2023-11-03", "close": 5.35, "volume": 93745.0}, {"date": "2023-11-06", "close": 5.35, "volume": 77041.0}, {"date": "2023-11-07", "close": 5.25, "volume": 51925.0}, {"date": "2023-11-08", "close": 5.15, "volume": 91165.0}, {"date": "2023-11-09", "close": 5.1, "volume": 76871.0}, {"date": "2023-11-10", "close": 5.15, "volume": 75685.0}, {"date": "2023-11-13", "close": 5.35, "volume": 119188.0}, {"date": "2023-11-14", "close": 3.19, "volume": 1177923.0}, {"date": "2023-11-15", "close": 3.25, "volume": 250621.0}, {"date": "2023-11-16", "close": 3.0105, "volume": 176710.0}, {"date": "2023-11-17", "close": 2.81, "volume": 355410.0}, {"date": "2023-11-20", "close": 2.8, "volume": 247817.0}, {"date": "2023-11-21", "close": 2.69, "volume": 103950.0}, {"date": "2023-11-22", "close": 2.67, "volume": 202737.0}, {"date": "2023-11-24", "close": 2.74, "volume": 50847.0}, {"date": "2023-11-27", "close": 2.745, "volume": 47478.0}, {"date": "2023-11-28", "close": 2.64, "volume": 95962.0}, {"date": "2023-11-29", "close": 2.51, "volume": 134213.0}, {"date": "2023-11-30", "close": 2.35, "volume": 108047.0}, {"date": "2023-12-01", "close": 2.35, "volume": 214245.0}, {"date": "2023-12-04", "close": 2.36, "volume": 354302.0}, {"date": "2023-12-05", "close": 2.28, "volume": 98249.0}, {"date": "2023-12-06", "close": 2.38, "volume": 553004.0}, {"date": "2023-12-07", "close": 2.36, "volume": 71079.0}, {"date": "2023-12-08", "close": 2.53, "volume": 450634.0}, {"date": "2023-12-11", "close": 2.61, "volume": 132419.0}, {"date": "2023-12-12", "close": 2.48, "volume": 94111.0}, {"date": "2023-12-13", "close": 2.49, "volume": 67373.0}, {"date": "2023-12-14", "close": 2.44, "volume": 131111.0}, {"date": "2023-12-15", "close": 2.43, "volume": 119073.0}, {"date": "2023-12-18", "close": 2.4, "volume": 105072.0}, {"date": "2023-12-19", "close": 2.53, "volume": 249573.0}, {"date": "2023-12-20", "close": 2.37, "volume": 226556.0}, {"date": "2023-12-21", "close": 2.41, "volume": 115640.0}, {"date": "2023-12-22", "close": 2.44, "volume": 246040.0}, {"date": "2023-12-26", "close": 2.545, "volume": 109407.0}, {"date": "2023-12-27", "close": 2.51, "volume": 107905.0}, {"date": "2023-12-28", "close": 2.52, "volume": 76439.0}, {"date": "2023-12-29", "close": 2.44, "volume": 132292.0}, {"date": "2024-01-02", "close": 2.44, "volume": 111863.0}, {"date": "2024-01-03", "close": 2.4, "volume": 25414.0}, {"date": "2024-01-04", "close": 2.46, "volume": 79568.0}, {"date": "2024-01-05", "close": 2.43, "volume": 53596.0}, {"date": "2024-01-08", "close": 2.52, "volume": 77405.0}, {"date": "2024-01-09", "close": 2.6, "volume": 190468.0}, {"date": "2024-01-10", "close": 2.57, "volume": 73151.0}, {"date": "2024-01-11", "close": 2.5, "volume": 134418.0}, {"date": "2024-01-12", "close": 2.39, "volume": 50136.0}, {"date": "2024-01-16", "close": 2.49, "volume": 85335.0}, {"date": "2024-01-17", "close": 2.49, "volume": 50617.0}, {"date": "2024-01-18", "close": 2.45, "volume": 59699.0}, {"date": "2024-01-19", "close": 2.47, "volume": 91129.0}, {"date": "2024-01-22", "close": 2.48, "volume": 129877.0}, {"date": "2024-01-23", "close": 2.45, "volume": 71011.0}, {"date": "2024-01-24", "close": 2.45, "volume": 26399.0}, {"date": "2024-01-25", "close": 2.45, "volume": 19253.0}, {"date": "2024-01-26", "close": 2.45, "volume": 30923.0}, {"date": "2024-01-29", "close": 2.45, "volume": 25264.0}, {"date": "2024-01-30", "close": 2.56, "volume": 219843.0}, {"date": "2024-01-31", "close": 2.5, "volume": 78310.0}, {"date": "2024-02-01", "close": 2.49, "volume": 139072.0}, {"date": "2024-02-02", "close": 2.5, "volume": 50177.0}, {"date": "2024-02-05", "close": 2.53, "volume": 180994.0}, {"date": "2024-02-06", "close": 2.53, "volume": 303461.0}, {"date": "2024-02-07", "close": 2.45, "volume": 167001.0}, {"date": "2024-02-08", "close": 2.47, "volume": 45804.0}, {"date": "2024-02-09", "close": 2.47, "volume": 65442.0}, {"date": "2024-02-12", "close": 2.47, "volume": 137541.0}, {"date": "2024-02-13", "close": 2.58, "volume": 125321.0}, {"date": "2024-02-14", "close": 2.55, "volume": 35275.0}, {"date": "2024-02-15", "close": 2.46, "volume": 63381.0}, {"date": "2024-02-16", "close": 2.66, "volume": 293800.0}, {"date": "2024-02-20", "close": 2.55, "volume": 140893.0}, {"date": "2024-02-21", "close": 2.56, "volume": 33887.0}, {"date": "2024-02-22", "close": 2.54, "volume": 57588.0}, {"date": "2024-02-23", "close": 2.51, "volume": 16920.0}, {"date": "2024-02-26", "close": 2.53, "volume": 64312.0}, {"date": "2024-02-27", "close": 2.61, "volume": 110645.0}, {"date": "2024-02-28", "close": 2.6, "volume": 22353.0}, {"date": "2024-02-29", "close": 2.52, "volume": 50161.0}, {"date": "2024-03-01", "close": 2.57, "volume": 62126.0}, {"date": "2024-03-04", "close": 2.56, "volume": 31627.0}, {"date": "2024-03-05", "close": 2.63, "volume": 143149.0}, {"date": "2024-03-06", "close": 2.58, "volume": 76160.0}, {"date": "2024-03-07", "close": 2.55, "volume": 35077.0}, {"date": "2024-03-08", "close": 2.52, "volume": 18469.0}, {"date": "2024-03-11", "close": 2.56, "volume": 33015.0}, {"date": "2024-03-12", "close": 2.55, "volume": 9572.0}, {"date": "2024-03-13", "close": 2.56, "volume": 44952.0}, {"date": "2024-03-14", "close": 2.56, "volume": 24854.0}, {"date": "2024-03-15", "close": 2.59, "volume": 52095.0}, {"date": "2024-03-18", "close": 2.61, "volume": 107244.0}, {"date": "2024-03-19", "close": 2.6, "volume": 109198.0}, {"date": "2024-03-20", "close": 2.55, "volume": 28621.0}, {"date": "2024-03-21", "close": 2.58, "volume": 11103.0}, {"date": "2024-03-22", "close": 2.6, "volume": 32999.0}, {"date": "2024-03-25", "close": 2.57, "volume": 18531.0}, {"date": "2024-03-26", "close": 2.65, "volume": 107371.0}, {"date": "2024-03-27", "close": 2.71, "volume": 15257.0}, {"date": "2024-03-28", "close": 2.77, "volume": 38257.0}, {"date": "2024-04-01", "close": 3.02, "volume": 151688.0}, {"date": "2024-04-02", "close": 2.73, "volume": 47158.0}, {"date": "2024-04-03", "close": 2.81, "volume": 37327.0}, {"date": "2024-04-04", "close": 2.8, "volume": 19649.0}, {"date": "2024-04-05", "close": 2.72, "volume": 29421.0}, {"date": "2024-04-08", "close": 2.91, "volume": 127881.0}, {"date": "2024-04-09", "close": 2.78, "volume": 42102.0}, {"date": "2024-04-10", "close": 2.79, "volume": 24598.0}, {"date": "2024-04-11", "close": 2.73, "volume": 13131.0}, {"date": "2024-04-12", "close": 2.78, "volume": 58731.0}, {"date": "2024-04-15", "close": 2.6, "volume": 22743.0}, {"date": "2024-04-16", "close": 2.55, "volume": 28420.0}, {"date": "2024-04-17", "close": 2.55, "volume": 21870.0}, {"date": "2024-04-18", "close": 2.57, "volume": 21179.0}, {"date": "2024-04-19", "close": 2.57, "volume": 14295.0}, {"date": "2024-04-22", "close": 2.57, "volume": 98597.0}, {"date": "2024-04-23", "close": 2.59, "volume": 15463.0}, {"date": "2024-04-24", "close": 2.55, "volume": 392478.0}, {"date": "2024-04-25", "close": 2.55, "volume": 21364.0}, {"date": "2024-04-26", "close": 2.55, "volume": 47634.0}, {"date": "2024-04-29", "close": 2.55, "volume": 55632.0}, {"date": "2024-04-30", "close": 2.56, "volume": 22721.0}, {"date": "2024-05-01", "close": 2.51, "volume": 28472.0}, {"date": "2024-05-02", "close": 2.51, "volume": 61033.0}, {"date": "2024-05-03", "close": 2.41, "volume": 72407.0}, {"date": "2024-05-06", "close": 2.48, "volume": 96012.0}, {"date": "2024-05-07", "close": 2.49, "volume": 73629.0}, {"date": "2024-05-08", "close": 2.36, "volume": 278772.0}, {"date": "2024-05-09", "close": 2.26, "volume": 56739.0}, {"date": "2024-05-10", "close": 2.13, "volume": 85732.0}, {"date": "2024-05-13", "close": 2.13, "volume": 83934.0}, {"date": "2024-05-14", "close": 2.1, "volume": 61698.0}, {"date": "2024-05-15", "close": 2.11, "volume": 55406.0}, {"date": "2024-05-16", "close": 2.14, "volume": 112464.0}, {"date": "2024-05-17", "close": 2.19, "volume": 47016.0}, {"date": "2024-05-20", "close": 2.1704, "volume": 55864.0}, {"date": "2024-05-21", "close": 2.42, "volume": 184953.0}, {"date": "2024-05-22", "close": 2.52, "volume": 105775.0}, {"date": "2024-05-23", "close": 2.41, "volume": 42535.0}, {"date": "2024-05-24", "close": 2.35, "volume": 19422.0}, {"date": "2024-05-28", "close": 2.43, "volume": 24114.0}, {"date": "2024-05-29", "close": 2.47, "volume": 12366.0}, {"date": "2024-05-30", "close": 2.43, "volume": 13869.0}, {"date": "2024-05-31", "close": 2.34, "volume": 29018.0}, {"date": "2024-06-03", "close": 2.28, "volume": 20651.0}, {"date": "2024-06-04", "close": 2.27, "volume": 49670.0}, {"date": "2024-06-05", "close": 2.2, "volume": 40324.0}, {"date": "2024-06-06", "close": 2.26, "volume": 16639.0}, {"date": "2024-06-07", "close": 2.28, "volume": 43060.0}, {"date": "2024-06-10", "close": 2.23, "volume": 88850.0}, {"date": "2024-06-11", "close": 2.2, "volume": 10039.0}, {"date": "2024-06-12", "close": 2.2, "volume": 30496.0}, {"date": "2024-06-13", "close": 2.21, "volume": 13009.0}, {"date": "2024-06-14", "close": 2.16, "volume": 39029.0}, {"date": "2024-06-17", "close": 2.14, "volume": 49960.0}, {"date": "2024-06-18", "close": 2.065, "volume": 70267.0}, {"date": "2024-06-20", "close": 2.06, "volume": 82330.0}, {"date": "2024-06-21", "close": 2.02, "volume": 237441.0}, {"date": "2024-06-24", "close": 2.07, "volume": 57559.0}, {"date": "2024-06-25", "close": 2.06, "volume": 42176.0}, {"date": "2024-06-26", "close": 2.07, "volume": 45633.0}, {"date": "2024-06-27", "close": 2.07, "volume": 46284.0}, {"date": "2024-06-28", "close": 2.01, "volume": 128546.0}, {"date": "2024-07-01", "close": 2.03, "volume": 73430.0}, {"date": "2024-07-02", "close": 2.03, "volume": 40267.0}, {"date": "2024-07-03", "close": 2.01, "volume": 61347.0}, {"date": "2024-07-05", "close": 2.01, "volume": 148947.0}, {"date": "2024-07-08", "close": 2.02, "volume": 68547.0}, {"date": "2024-07-09", "close": 2.01, "volume": 69827.0}, {"date": "2024-07-10", "close": 2.01, "volume": 41824.0}, {"date": "2024-07-11", "close": 2.11, "volume": 45279.0}, {"date": "2024-07-12", "close": 2.22, "volume": 73927.0}, {"date": "2024-07-15", "close": 2.21, "volume": 51318.0}, {"date": "2024-07-16", "close": 2.21, "volume": 22265.0}, {"date": "2024-07-17", "close": 2.1, "volume": 45937.0}, {"date": "2024-07-18", "close": 2.11, "volume": 40810.0}, {"date": "2024-07-19", "close": 2.11, "volume": 20885.0}, {"date": "2024-07-22", "close": 2.12, "volume": 24004.0}, {"date": "2024-07-23", "close": 2.1, "volume": 11390.0}, {"date": "2024-07-24", "close": 2.1, "volume": 11977.0}, {"date": "2024-07-25", "close": 2.1, "volume": 32391.0}, {"date": "2024-07-26", "close": 2.1, "volume": 18091.0}, {"date": "2024-07-29", "close": 2.08, "volume": 25775.0}, {"date": "2024-07-30", "close": 2.13, "volume": 54404.0}, {"date": "2024-07-31", "close": 2.12, "volume": 43141.0}, {"date": "2024-08-01", "close": 2.1, "volume": 38575.0}, {"date": "2024-08-02", "close": 2.05, "volume": 32555.0}, {"date": "2024-08-05", "close": 1.98, "volume": 60661.0}, {"date": "2024-08-06", "close": 2.07, "volume": 19134.0}, {"date": "2024-08-07", "close": 2.03, "volume": 43451.0}, {"date": "2024-08-08", "close": 2.0573, "volume": 20443.0}, {"date": "2024-08-09", "close": 2.05, "volume": 15921.0}, {"date": "2024-08-12", "close": 2.03, "volume": 21774.0}, {"date": "2024-08-13", "close": 2.1, "volume": 53001.0}, {"date": "2024-08-14", "close": 2.05, "volume": 15035.0}, {"date": "2024-08-15", "close": 2.04, "volume": 25504.0}, {"date": "2024-08-16", "close": 2.08, "volume": 24272.0}, {"date": "2024-08-19", "close": 2.08, "volume": 32042.0}, {"date": "2024-08-20", "close": 2.0, "volume": 54504.0}, {"date": "2024-08-21", "close": 2.01, "volume": 183512.0}, {"date": "2024-08-22", "close": 2.02, "volume": 43544.0}, {"date": "2024-08-23", "close": 2.03, "volume": 29111.0}, {"date": "2024-08-26", "close": 2.04, "volume": 35289.0}, {"date": "2024-08-27", "close": 1.97, "volume": 34325.0}, {"date": "2024-08-28", "close": 2.0, "volume": 13813.0}, {"date": "2024-08-29", "close": 2.01, "volume": 20857.0}, {"date": "2024-08-30", "close": 2.02, "volume": 18791.0}, {"date": "2024-09-03", "close": 1.98, "volume": 40972.0}, {"date": "2024-09-04", "close": 1.98, "volume": 29330.0}, {"date": "2024-09-05", "close": 1.95, "volume": 71693.0}, {"date": "2024-09-06", "close": 1.95, "volume": 33606.0}, {"date": "2024-09-09", "close": 1.95, "volume": 35413.0}, {"date": "2024-09-10", "close": 1.94, "volume": 17816.0}, {"date": "2024-09-11", "close": 1.88, "volume": 51807.0}, {"date": "2024-09-12", "close": 1.81, "volume": 50013.0}, {"date": "2024-09-13", "close": 1.8, "volume": 46924.0}, {"date": "2024-09-16", "close": 1.81, "volume": 14927.0}, {"date": "2024-09-17", "close": 1.8011, "volume": 17952.0}, {"date": "2024-09-18", "close": 1.805, "volume": 21489.0}, {"date": "2024-09-19", "close": 1.76, "volume": 99425.0}, {"date": "2024-09-20", "close": 1.78, "volume": 193969.0}, {"date": "2024-09-23", "close": 1.77, "volume": 49347.0}, {"date": "2024-09-24", "close": 1.73, "volume": 38450.0}, {"date": "2024-09-25", "close": 1.75, "volume": 33092.0}, {"date": "2024-09-26", "close": 1.715, "volume": 32770.0}, {"date": "2024-09-27", "close": 1.75, "volume": 30131.0}, {"date": "2024-09-30", "close": 1.73, "volume": 30899.0}, {"date": "2024-10-01", "close": 1.73, "volume": 31880.0}, {"date": "2024-10-02", "close": 1.72, "volume": 19467.0}, {"date": "2024-10-03", "close": 1.7, "volume": 116261.0}, {"date": "2024-10-04", "close": 1.72, "volume": 98101.0}, {"date": "2024-10-07", "close": 1.74, "volume": 16466.0}, {"date": "2024-10-08", "close": 1.74, "volume": 20227.0}, {"date": "2024-10-09", "close": 1.7, "volume": 32301.0}, {"date": "2024-10-10", "close": 1.71, "volume": 14337.0}, {"date": "2024-10-11", "close": 1.69, "volume": 31236.0}, {"date": "2024-10-14", "close": 1.69, "volume": 76649.0}, {"date": "2024-10-15", "close": 1.675, "volume": 18958.0}, {"date": "2024-10-16", "close": 1.68, "volume": 35015.0}, {"date": "2024-10-17", "close": 1.7, "volume": 33460.0}, {"date": "2024-10-18", "close": 1.69, "volume": 23342.0}, {"date": "2024-10-21", "close": 1.68, "volume": 18161.0}, {"date": "2024-10-22", "close": 1.7, "volume": 63247.0}, {"date": "2024-10-23", "close": 1.6699, "volume": 15572.0}, {"date": "2024-10-24", "close": 1.63, "volume": 20773.0}, {"date": "2024-10-25", "close": 1.62, "volume": 38429.0}, {"date": "2024-10-28", "close": 1.65, "volume": 23109.0}, {"date": "2024-10-29", "close": 1.65, "volume": 35927.0}, {"date": "2024-10-30", "close": 1.69, "volume": 64308.0}, {"date": "2024-10-31", "close": 1.655, "volume": 16510.0}, {"date": "2024-11-01", "close": 1.68, "volume": 28818.0}, {"date": "2024-11-04", "close": 1.68, "volume": 12641.0}, {"date": "2024-11-05", "close": 1.8, "volume": 146159.0}, {"date": "2024-11-06", "close": 1.73, "volume": 74754.0}, {"date": "2024-11-07", "close": 1.71, "volume": 64895.0}, {"date": "2024-11-08", "close": 1.69, "volume": 45299.0}, {"date": "2024-11-11", "close": 1.65, "volume": 28616.0}, {"date": "2024-11-12", "close": 1.665, "volume": 127576.0}, {"date": "2024-11-13", "close": 1.65, "volume": 79259.0}, {"date": "2024-11-14", "close": 1.66, "volume": 18268.0}, {"date": "2024-11-15", "close": 1.66, "volume": 23333.0}, {"date": "2024-11-18", "close": 1.67, "volume": 22070.0}, {"date": "2024-11-19", "close": 1.67, "volume": 21767.0}, {"date": "2024-11-20", "close": 1.68, "volume": 28072.0}, {"date": "2024-11-21", "close": 1.69, "volume": 55819.0}, {"date": "2024-11-22", "close": 1.68, "volume": 47273.0}, {"date": "2024-11-25", "close": 1.79, "volume": 146315.0}, {"date": "2024-11-26", "close": 1.97, "volume": 115918.0}, {"date": "2024-11-27", "close": 2.18, "volume": 212559.0}, {"date": "2024-11-29", "close": 2.17, "volume": 84381.0}, {"date": "2024-12-02", "close": 2.16, "volume": 70353.0}, {"date": "2024-12-03", "close": 2.53, "volume": 264427.0}, {"date": "2024-12-04", "close": 2.57, "volume": 178327.0}, {"date": "2024-12-05", "close": 2.4, "volume": 56019.0}, {"date": "2024-12-06", "close": 2.48, "volume": 68912.0}, {"date": "2024-12-09", "close": 2.44, "volume": 91524.0}, {"date": "2024-12-10", "close": 2.41, "volume": 74263.0}, {"date": "2024-12-11", "close": 2.31, "volume": 47949.0}, {"date": "2024-12-12", "close": 2.38, "volume": 27262.0}, {"date": "2024-12-13", "close": 2.46, "volume": 80671.0}, {"date": "2024-12-16", "close": 2.5, "volume": 102879.0}, {"date": "2024-12-17", "close": 2.32, "volume": 100617.0}, {"date": "2024-12-18", "close": 2.32, "volume": 41340.0}, {"date": "2024-12-19", "close": 2.31, "volume": 317178.0}, {"date": "2024-12-20", "close": 2.26, "volume": 47816.0}, {"date": "2024-12-23", "close": 2.3, "volume": 83264.0}, {"date": "2024-12-24", "close": 2.3, "volume": 11497.0}, {"date": "2024-12-26", "close": 2.32, "volume": 31272.0}, {"date": "2024-12-27", "close": 2.3, "volume": 123930.0}, {"date": "2024-12-30", "close": 2.31, "volume": 85864.0}, {"date": "2024-12-31", "close": 2.18, "volume": 88589.0}, {"date": "2025-01-02", "close": 2.3, "volume": 19179.0}, {"date": "2025-01-03", "close": 2.31, "volume": 48283.0}, {"date": "2025-01-06", "close": 2.31, "volume": 46555.0}, {"date": "2025-01-07", "close": 2.3, "volume": 71798.0}, {"date": "2025-01-08", "close": 2.33, "volume": 31265.0}, {"date": "2025-01-10", "close": 2.31, "volume": 41192.0}, {"date": "2025-01-13", "close": 2.37, "volume": 33312.0}, {"date": "2025-01-14", "close": 2.66, "volume": 157199.0}, {"date": "2025-01-15", "close": 2.71, "volume": 177150.0}, {"date": "2025-01-16", "close": 2.68, "volume": 55612.0}, {"date": "2025-01-17", "close": 2.55, "volume": 65267.0}, {"date": "2025-01-21", "close": 2.6, "volume": 41606.0}, {"date": "2025-01-22", "close": 2.55, "volume": 20258.0}, {"date": "2025-01-23", "close": 2.67, "volume": 33958.0}, {"date": "2025-01-24", "close": 2.93, "volume": 188684.0}, {"date": "2025-01-27", "close": 2.79, "volume": 57120.0}, {"date": "2025-01-28", "close": 2.68, "volume": 28475.0}, {"date": "2025-01-29", "close": 2.85, "volume": 26723.0}, {"date": "2025-01-30", "close": 2.8, "volume": 74681.0}, {"date": "2025-01-31", "close": 2.83, "volume": 87198.0}, {"date": "2025-02-03", "close": 3.01, "volume": 108440.0}, {"date": "2025-02-04", "close": 3.06, "volume": 193638.0}, {"date": "2025-02-05", "close": 3.01, "volume": 207299.0}, {"date": "2025-02-06", "close": 3.72, "volume": 482943.0}, {"date": "2025-02-07", "close": 4.405, "volume": 559710.0}, {"date": "2025-02-10", "close": 4.85, "volume": 758199.0}, {"date": "2025-02-11", "close": 4.36, "volume": 336275.0}, {"date": "2025-02-12", "close": 4.02, "volume": 259266.0}, {"date": "2025-02-13", "close": 4.21, "volume": 163408.0}, {"date": "2025-02-14", "close": 4.03, "volume": 95560.0}, {"date": "2025-02-18", "close": 3.86, "volume": 214023.0}, {"date": "2025-02-19", "close": 4.18, "volume": 90845.0}, {"date": "2025-02-20", "close": 4.03, "volume": 68677.0}, {"date": "2025-02-21", "close": 3.86, "volume": 114807.0}, {"date": "2025-02-24", "close": 4.12, "volume": 161643.0}, {"date": "2025-02-25", "close": 4.11, "volume": 58067.0}, {"date": "2025-02-26", "close": 4.19, "volume": 222146.0}, {"date": "2025-02-27", "close": 4.24, "volume": 77828.0}, {"date": "2025-02-28", "close": 4.26, "volume": 180811.0}, {"date": "2025-03-03", "close": 4.475, "volume": 169781.0}, {"date": "2025-03-04", "close": 4.35, "volume": 134021.0}, {"date": "2025-03-05", "close": 4.12, "volume": 131263.0}, {"date": "2025-03-06", "close": 4.03, "volume": 52495.0}, {"date": "2025-03-07", "close": 3.96, "volume": 69489.0}, {"date": "2025-03-10", "close": 3.98, "volume": 183852.0}, {"date": "2025-03-11", "close": 4.11, "volume": 48943.0}, {"date": "2025-03-12", "close": 4.09, "volume": 125058.0}, {"date": "2025-03-13", "close": 4.0, "volume": 51807.0}, {"date": "2025-03-14", "close": 4.12, "volume": 46936.0}, {"date": "2025-03-17", "close": 4.25, "volume": 91151.0}, {"date": "2025-03-18", "close": 4.29, "volume": 41005.0}, {"date": "2025-03-19", "close": 4.77, "volume": 190928.0}, {"date": "2025-03-20", "close": 4.72, "volume": 63297.0}, {"date": "2025-03-21", "close": 5.4, "volume": 256410.0}, {"date": "2025-03-24", "close": 5.27, "volume": 214043.0}, {"date": "2025-03-25", "close": 5.18, "volume": 139736.0}, {"date": "2025-03-26", "close": 4.72, "volume": 219452.0}, {"date": "2025-03-27", "close": 5.05, "volume": 88782.0}, {"date": "2025-03-28", "close": 4.73, "volume": 106010.0}, {"date": "2025-03-31", "close": 4.1, "volume": 190020.0}, {"date": "2025-04-01", "close": 4.47, "volume": 165501.0}, {"date": "2025-04-02", "close": 4.6, "volume": 137952.0}, {"date": "2025-04-03", "close": 4.18, "volume": 80732.0}, {"date": "2025-04-04", "close": 3.81, "volume": 170589.0}, {"date": "2025-04-07", "close": 3.53, "volume": 167892.0}, {"date": "2025-04-08", "close": 3.32, "volume": 192569.0}, {"date": "2025-04-09", "close": 3.82, "volume": 210451.0}, {"date": "2025-04-10", "close": 3.59, "volume": 73481.0}, {"date": "2025-04-11", "close": 3.6, "volume": 34154.0}, {"date": "2025-04-14", "close": 3.44, "volume": 151078.0}, {"date": "2025-04-15", "close": 3.66, "volume": 60808.0}, {"date": "2025-04-16", "close": 3.59, "volume": 73314.0}, {"date": "2025-04-17", "close": 3.49, "volume": 42906.0}, {"date": "2025-04-21", "close": 3.25, "volume": 121577.0}, {"date": "2025-04-22", "close": 3.48, "volume": 69329.0}, {"date": "2025-04-23", "close": 3.85, "volume": 233569.0}, {"date": "2025-04-24", "close": 3.69, "volume": 44036.0}, {"date": "2025-04-25", "close": 3.64, "volume": 201601.0}, {"date": "2025-04-28", "close": 4.12, "volume": 114840.0}, {"date": "2025-04-29", "close": 3.85, "volume": 131755.0}, {"date": "2025-04-30", "close": 4.16, "volume": 251984.0}, {"date": "2025-05-01", "close": 5.2, "volume": 1881592.0}, {"date": "2025-05-02", "close": 5.2, "volume": 712261.0}, {"date": "2025-05-05", "close": 5.02, "volume": 270889.0}, {"date": "2025-05-06", "close": 4.74, "volume": 263313.0}, {"date": "2025-05-07", "close": 4.61, "volume": 133253.0}, {"date": "2025-05-08", "close": 4.85, "volume": 166814.0}, {"date": "2025-05-09", "close": 4.9, "volume": 71182.0}, {"date": "2025-05-12", "close": 4.83, "volume": 157246.0}, {"date": "2025-05-13", "close": 4.75, "volume": 94062.0}, {"date": "2025-05-14", "close": 4.685, "volume": 94821.0}, {"date": "2025-05-15", "close": 4.66, "volume": 49786.0}, {"date": "2025-05-16", "close": 4.58, "volume": 90844.0}, {"date": "2025-05-19", "close": 4.66, "volume": 61790.0}, {"date": "2025-05-20", "close": 4.59, "volume": 35052.0}, {"date": "2025-05-21", "close": 4.35, "volume": 76278.0}, {"date": "2025-05-22", "close": 4.295, "volume": 55288.0}, {"date": "2025-05-23", "close": 4.2, "volume": 136802.0}, {"date": "2025-05-27", "close": 4.28, "volume": 93607.0}, {"date": "2025-05-28", "close": 4.17, "volume": 57656.0}, {"date": "2025-05-29", "close": 4.03, "volume": 59793.0}, {"date": "2025-05-30", "close": 4.03, "volume": 81095.0}, {"date": "2025-06-02", "close": 4.25, "volume": 105899.0}, {"date": "2025-06-03", "close": 4.24, "volume": 46324.0}, {"date": "2025-06-04", "close": 4.14, "volume": 30995.0}, {"date": "2025-06-05", "close": 3.95, "volume": 102391.0}, {"date": "2025-06-06", "close": 4.02, "volume": 61716.0}, {"date": "2025-06-09", "close": 4.27, "volume": 107699.0}, {"date": "2025-06-10", "close": 4.29, "volume": 67749.0}, {"date": "2025-06-11", "close": 4.22, "volume": 32041.0}, {"date": "2025-06-12", "close": 4.07, "volume": 29889.0}, {"date": "2025-06-13", "close": 3.97, "volume": 56397.0}, {"date": "2025-06-16", "close": 3.9, "volume": 60107.0}, {"date": "2025-06-17", "close": 3.92, "volume": 38819.0}, {"date": "2025-06-18", "close": 3.89, "volume": 28930.0}, {"date": "2025-06-20", "close": 3.88, "volume": 87968.0}, {"date": "2025-06-23", "close": 3.83, "volume": 39652.0}, {"date": "2025-06-24", "close": 3.89, "volume": 67249.0}, {"date": "2025-06-25", "close": 3.67, "volume": 79639.0}, {"date": "2025-06-26", "close": 3.69, "volume": 103357.0}, {"date": "2025-06-27", "close": 3.61, "volume": 77378.0}, {"date": "2025-06-30", "close": 3.77, "volume": 39409.0}, {"date": "2025-07-01", "close": 3.86, "volume": 23250.0}, {"date": "2025-07-02", "close": 3.79, "volume": 54478.0}, {"date": "2025-07-03", "close": 3.78, "volume": 29484.0}, {"date": "2025-07-07", "close": 3.55, "volume": 139346.0}, {"date": "2025-07-08", "close": 3.75, "volume": 78319.0}, {"date": "2025-07-09", "close": 3.67, "volume": 29356.0}, {"date": "2025-07-10", "close": 3.67, "volume": 35653.0}, {"date": "2025-07-11", "close": 3.6, "volume": 41234.0}, {"date": "2025-07-14", "close": 3.55, "volume": 71310.0}, {"date": "2025-07-15", "close": 3.57, "volume": 78055.0}, {"date": "2025-07-16", "close": 3.69, "volume": 19863.0}, {"date": "2025-07-17", "close": 3.67, "volume": 21342.0}, {"date": "2025-07-18", "close": 3.65, "volume": 29089.0}, {"date": "2025-07-21", "close": 3.61, "volume": 34721.0}, {"date": "2025-07-22", "close": 3.75, "volume": 83297.0}, {"date": "2025-07-23", "close": 3.8, "volume": 61050.0}, {"date": "2025-07-24", "close": 3.9, "volume": 13052.0}, {"date": "2025-07-25", "close": 3.81, "volume": 25257.0}, {"date": "2025-07-28", "close": 4.06, "volume": 104699.0}, {"date": "2025-07-29", "close": 4.05, "volume": 23380.0}, {"date": "2025-07-30", "close": 4.01, "volume": 39377.0}, {"date": "2025-07-31", "close": 3.95, "volume": 30534.0}, {"date": "2025-08-01", "close": 3.94, "volume": 44914.0}, {"date": "2025-08-04", "close": 4.48, "volume": 198212.0}, {"date": "2025-08-05", "close": 4.845, "volume": 273538.0}, {"date": "2025-08-06", "close": 3.495, "volume": 672847.0}, {"date": "2025-08-07", "close": 3.54, "volume": 131404.0}, {"date": "2025-08-08", "close": 3.57, "volume": 155041.0}, {"date": "2025-08-11", "close": 3.45, "volume": 131719.0}, {"date": "2025-08-12", "close": 3.5, "volume": 104986.0}, {"date": "2025-08-13", "close": 3.46, "volume": 51980.0}, {"date": "2025-08-14", "close": 3.445, "volume": 48290.0}, {"date": "2025-08-15", "close": 3.36, "volume": 39245.0}, {"date": "2025-08-18", "close": 3.31, "volume": 53726.0}, {"date": "2025-08-19", "close": 3.22, "volume": 39624.0}, {"date": "2025-08-20", "close": 3.21, "volume": 32107.0}, {"date": "2025-08-21", "close": 3.17, "volume": 19872.0}, {"date": "2025-08-22", "close": 3.24, "volume": 72687.0}, {"date": "2025-08-25", "close": 3.21, "volume": 62267.0}, {"date": "2025-08-26", "close": 3.2, "volume": 101297.0}, {"date": "2025-08-27", "close": 3.31, "volume": 79758.0}, {"date": "2025-08-28", "close": 3.31, "volume": 17477.0}, {"date": "2025-08-29", "close": 3.36, "volume": 82374.0}, {"date": "2025-09-02", "close": 3.26, "volume": 97696.0}, {"date": "2025-09-03", "close": 3.37, "volume": 156087.0}, {"date": "2025-09-04", "close": 3.31, "volume": 80624.0}, {"date": "2025-09-05", "close": 3.34, "volume": 57331.0}, {"date": "2025-09-08", "close": 3.25, "volume": 87810.0}, {"date": "2025-09-09", "close": 3.23, "volume": 50922.0}, {"date": "2025-09-10", "close": 3.26, "volume": 89317.0}, {"date": "2025-09-11", "close": 3.28, "volume": 40348.0}, {"date": "2025-09-12", "close": 3.38, "volume": 25873.0}, {"date": "2025-09-15", "close": 3.37, "volume": 14564.0}, {"date": "2025-09-16", "close": 3.37, "volume": 14763.0}, {"date": "2025-09-17", "close": 3.32, "volume": 12610.0}, {"date": "2025-09-18", "close": 3.35, "volume": 22116.0}, {"date": "2025-09-19", "close": 3.37, "volume": 44495.0}, {"date": "2025-09-22", "close": 3.57, "volume": 87625.0}, {"date": "2025-09-23", "close": 3.52, "volume": 40703.0}, {"date": "2025-09-24", "close": 3.43, "volume": 21899.0}, {"date": "2025-09-25", "close": 3.45, "volume": 16053.0}, {"date": "2025-09-26", "close": 3.45, "volume": 16413.0}, {"date": "2025-09-29", "close": 3.383, "volume": 45602.0}, {"date": "2025-09-30", "close": 3.335, "volume": 44129.0}, {"date": "2025-10-01", "close": 3.29, "volume": 17314.0}, {"date": "2025-10-02", "close": 3.25, "volume": 18795.0}, {"date": "2025-10-03", "close": 3.13, "volume": 37582.0}, {"date": "2025-10-06", "close": 3.16, "volume": 30353.0}, {"date": "2025-10-07", "close": 3.16, "volume": 46765.0}, {"date": "2025-10-08", "close": 3.21, "volume": 37666.0}, {"date": "2025-10-09", "close": 3.29, "volume": 15201.0}, {"date": "2025-10-10", "close": 3.14, "volume": 54693.0}, {"date": "2025-10-13", "close": 3.14, "volume": 22841.0}, {"date": "2025-10-14", "close": 3.133, "volume": 18401.0}, {"date": "2025-10-15", "close": 3.1204, "volume": 24688.0}, {"date": "2025-10-16", "close": 3.08, "volume": 51777.0}, {"date": "2025-10-17", "close": 3.08, "volume": 23794.0}, {"date": "2025-10-20", "close": 3.0, "volume": 16075.0}, {"date": "2025-10-21", "close": 3.03, "volume": 27323.0}, {"date": "2025-10-22", "close": 3.02, "volume": 15828.0}, {"date": "2025-10-23", "close": 3.067, "volume": 13245.0}, {"date": "2025-10-24", "close": 3.07, "volume": 98460.0}, {"date": "2025-10-27", "close": 3.17, "volume": 16001.0}, {"date": "2025-10-28", "close": 3.14, "volume": 31953.0}, {"date": "2025-10-29", "close": 3.25, "volume": 40524.0}, {"date": "2025-10-30", "close": 3.24, "volume": 26999.0}, {"date": "2025-10-31", "close": 3.22, "volume": 31007.0}, {"date": "2025-11-03", "close": 3.02, "volume": 41524.0}, {"date": "2025-11-04", "close": 3.05, "volume": 37951.0}, {"date": "2025-11-05", "close": 3.09, "volume": 86877.0}, {"date": "2025-11-06", "close": 3.09, "volume": 19785.0}, {"date": "2025-11-07", "close": 3.14, "volume": 25507.0}, {"date": "2025-11-10", "close": 3.11, "volume": 24213.0}, {"date": "2025-11-11", "close": 3.07, "volume": 149021.0}, {"date": "2025-11-12", "close": 3.2, "volume": 160488.0}, {"date": "2025-11-13", "close": 3.06, "volume": 24729.0}, {"date": "2025-11-14", "close": 3.0, "volume": 60714.0}, {"date": "2025-11-17", "close": 2.95, "volume": 57687.0}, {"date": "2025-11-18", "close": 2.9, "volume": 48281.0}, {"date": "2025-11-19", "close": 2.85, "volume": 10436.0}, {"date": "2025-11-20", "close": 2.8, "volume": 28024.0}, {"date": "2025-11-21", "close": 2.77, "volume": 23745.0}, {"date": "2025-11-24", "close": 2.8, "volume": 157194.0}, {"date": "2025-11-25", "close": 2.79, "volume": 31002.0}, {"date": "2025-11-26", "close": 2.92, "volume": 135641.0}, {"date": "2025-11-28", "close": 3.07, "volume": 80845.0}, {"date": "2025-12-01", "close": 3.17, "volume": 81010.0}, {"date": "2025-12-02", "close": 3.12, "volume": 78661.0}, {"date": "2025-12-03", "close": 3.16, "volume": 11749.0}, {"date": "2025-12-04", "close": 3.14, "volume": 12440.0}, {"date": "2025-12-05", "close": 3.11, "volume": 10852.0}, {"date": "2025-12-08", "close": 2.92, "volume": 40776.0}, {"date": "2025-12-09", "close": 2.9, "volume": 24647.0}, {"date": "2025-12-10", "close": 2.89, "volume": 71174.0}, {"date": "2025-12-11", "close": 2.96, "volume": 26351.0}, {"date": "2025-12-12", "close": 2.92, "volume": 26480.0}, {"date": "2025-12-15", "close": 2.92, "volume": 19603.0}, {"date": "2025-12-16", "close": 2.93, "volume": 10470.0}, {"date": "2025-12-17", "close": 2.91, "volume": 91236.0}, {"date": "2025-12-18", "close": 3.05, "volume": 119758.0}, {"date": "2025-12-19", "close": 2.9, "volume": 82139.0}, {"date": "2025-12-22", "close": 2.83, "volume": 89245.0}, {"date": "2025-12-23", "close": 2.92, "volume": 87612.0}, {"date": "2025-12-24", "close": 2.91, "volume": 7739.0}, {"date": "2025-12-26", "close": 2.89, "volume": 37284.0}, {"date": "2025-12-29", "close": 2.91, "volume": 25414.0}, {"date": "2025-12-30", "close": 2.9, "volume": 52615.0}, {"date": "2025-12-31", "close": 2.9, "volume": 8998.0}, {"date": "2026-01-02", "close": 2.81, "volume": 34570.0}, {"date": "2026-01-05", "close": 2.793, "volume": 29681.0}, {"date": "2026-01-06", "close": 2.86, "volume": 22108.0}, {"date": "2026-01-07", "close": 2.87, "volume": 22340.0}, {"date": "2026-01-08", "close": 2.9, "volume": 17423.0}, {"date": "2026-01-09", "close": 2.905, "volume": 16747.0}, {"date": "2026-01-12", "close": 2.85, "volume": 53189.0}, {"date": "2026-01-13", "close": 2.9, "volume": 33034.0}, {"date": "2026-01-14", "close": 2.84, "volume": 40314.0}, {"date": "2026-01-15", "close": 2.83, "volume": 40174.0}, {"date": "2026-01-16", "close": 2.81, "volume": 33720.0}, {"date": "2026-01-20", "close": 2.81, "volume": 44057.0}, {"date": "2026-01-21", "close": 2.805, "volume": 18642.0}, {"date": "2026-01-22", "close": 2.8, "volume": 18979.0}, {"date": "2026-01-23", "close": 2.83, "volume": 17793.0}, {"date": "2026-01-26", "close": 2.835, "volume": 15239.0}, {"date": "2026-01-27", "close": 2.8, "volume": 10802.0}, {"date": "2026-01-28", "close": 2.82, "volume": 8291.0}, {"date": "2026-01-29", "close": 2.85, "volume": 54358.0}, {"date": "2026-01-30", "close": 2.86, "volume": 30284.0}, {"date": "2026-02-02", "close": 2.87, "volume": 99375.0}, {"date": "2026-02-03", "close": 2.91, "volume": 124227.0}, {"date": "2026-02-04", "close": 2.95, "volume": 460537.0}, {"date": "2026-02-05", "close": 2.8, "volume": 111216.0}, {"date": "2026-02-06", "close": 2.98, "volume": 77684.0}, {"date": "2026-02-09", "close": 3.03, "volume": 150152.0}, {"date": "2026-02-10", "close": 3.0, "volume": 78516.0}, {"date": "2026-02-11", "close": 2.85, "volume": 63979.0}, {"date": "2026-02-12", "close": 2.89, "volume": 132617.0}, {"date": "2026-02-13", "close": 2.9, "volume": 26120.0}, {"date": "2026-02-17", "close": 3.03, "volume": 52843.0}, {"date": "2026-02-18", "close": 2.99, "volume": 16720.0}, {"date": "2026-02-19", "close": 2.99, "volume": 16241.0}, {"date": "2026-02-20", "close": 2.9, "volume": 60651.0}, {"date": "2026-02-23", "close": 2.9, "volume": 75775.0}, {"date": "2026-02-24", "close": 2.88, "volume": 37183.0}, {"date": "2026-02-25", "close": 2.94, "volume": 83515.0}, {"date": "2026-02-26", "close": 2.94, "volume": 32966.0}, {"date": "2026-02-27", "close": 2.92, "volume": 74415.0}, {"date": "2026-03-02", "close": 2.91, "volume": 20920.0}, {"date": "2026-03-03", "close": 2.98, "volume": 39619.0}, {"date": "2026-03-04", "close": 2.96, "volume": 19729.0}, {"date": "2026-03-05", "close": 3.0, "volume": 26616.0}, {"date": "2026-03-06", "close": 2.99, "volume": 44133.0}, {"date": "2026-03-09", "close": 2.92, "volume": 29364.0}, {"date": "2026-03-10", "close": 2.9, "volume": 21619.0}, {"date": "2026-03-11", "close": 2.86, "volume": 22109.0}, {"date": "2026-03-12", "close": 2.81, "volume": 34773.0}, {"date": "2026-03-13", "close": 2.81, "volume": 34573.0}, {"date": "2026-03-16", "close": 2.8, "volume": 12705.0}, {"date": "2026-03-17", "close": 2.81, "volume": 16860.0}, {"date": "2026-03-18", "close": 2.8, "volume": 16968.0}, {"date": "2026-03-19", "close": 2.81, "volume": 16398.0}, {"date": "2026-03-20", "close": 2.72, "volume": 9200.0}, {"date": "2026-03-23", "close": 2.67, "volume": 32829.0}, {"date": "2026-03-24", "close": 2.66, "volume": 13569.0}, {"date": "2026-03-25", "close": 2.83, "volume": 48891.0}, {"date": "2026-03-26", "close": 2.93, "volume": 35290.0}, {"date": "2026-03-27", "close": 2.74, "volume": 77750.0}, {"date": "2026-03-30", "close": 2.66, "volume": 39883.0}, {"date": "2026-03-31", "close": 2.71, "volume": 23080.0}, {"date": "2026-04-01", "close": 2.88, "volume": 32659.0}, {"date": "2026-04-02", "close": 2.92, "volume": 43857.0}, {"date": "2026-04-06", "close": 2.93, "volume": 18064.0}, {"date": "2026-04-07", "close": 2.89, "volume": 14474.0}, {"date": "2026-04-08", "close": 2.71, "volume": 46828.0}, {"date": "2026-04-09", "close": 2.68, "volume": 18601.0}, {"date": "2026-04-10", "close": 2.69, "volume": 17647.0}, {"date": "2026-04-13", "close": 2.69, "volume": 39891.0}, {"date": "2026-04-14", "close": 2.67, "volume": 8677.0}, {"date": "2026-04-15", "close": 2.77, "volume": 15507.0}, {"date": "2026-04-16", "close": 2.77, "volume": 20956.0}, {"date": "2026-04-17", "close": 2.79, "volume": 36107.0}, {"date": "2026-04-20", "close": 2.78, "volume": 18315.0}, {"date": "2026-04-21", "close": 2.81, "volume": 14841.0}, {"date": "2026-04-22", "close": 2.8, "volume": 10372.0}, {"date": "2026-04-23", "close": 2.77, "volume": 10037.0}, {"date": "2026-04-24", "close": 2.79, "volume": 11550.0}, {"date": "2026-04-27", "close": 2.78, "volume": 23998.0}, {"date": "2026-04-28", "close": 2.86, "volume": 110088.0}, {"date": "2026-04-29", "close": 2.8, "volume": 11954.0}, {"date": "2026-04-30", "close": 2.83, "volume": 25359.0}, {"date": "2026-05-01", "close": 2.85, "volume": 8461.0}, {"date": "2026-05-04", "close": 2.8, "volume": 53112.0}, {"date": "2026-05-05", "close": 2.88, "volume": 154183.0}, {"date": "2026-05-06", "close": 3.19, "volume": 527846.0}, {"date": "2026-05-07", "close": 3.58, "volume": 257390.0}, {"date": "2026-05-08", "close": 3.47, "volume": 58989.0}, {"date": "2026-05-11", "close": 3.26, "volume": 73417.0}, {"date": "2026-05-12", "close": 3.0, "volume": 187467.0}, {"date": "2026-05-13", "close": 2.97, "volume": 50723.0}, {"date": "2026-05-14", "close": 2.96, "volume": 21202.0}, {"date": "2026-05-15", "close": 3.07, "volume": 27941.0}, {"date": "2026-05-18", "close": 3.07, "volume": 30605.0}, {"date": "2026-05-19", "close": 3.14, "volume": 33728.0}, {"date": "2026-05-20", "close": 3.25, "volume": 85045.0}, {"date": "2026-05-21", "close": 3.23, "volume": 18455.0}, {"date": "2026-05-22", "close": 3.29, "volume": 52028.0}, {"date": "2026-05-26", "close": 3.49, "volume": 53571.0}, {"date": "2026-05-27", "close": 3.5, "volume": 51944.0}, {"date": "2026-05-28", "close": 3.73, "volume": 49695.0}, {"date": "2026-05-29", "close": 3.67, "volume": 52158.0}, {"date": "2026-06-01", "close": 3.94, "volume": 145999.0}, {"date": "2026-06-02", "close": 3.88, "volume": 93989.0}, {"date": "2026-06-03", "close": 4.11, "volume": 123236.0}, {"date": "2026-06-04", "close": 4.15, "volume": 80775.0}, {"date": "2026-06-05", "close": 4.29, "volume": 113220.0}, {"date": "2026-06-08", "close": 4.44, "volume": 68260.0}, {"date": "2026-06-09", "close": 4.64, "volume": 90634.0}, {"date": "2026-06-10", "close": 4.71, "volume": 119392.0}, {"date": "2026-06-11", "close": 4.31, "volume": 149046.0}, {"date": "2026-06-12", "close": 3.86, "volume": 163831.0}, {"date": "2026-06-15", "close": 4.3, "volume": 88926.0}, {"date": "2026-06-16", "close": 4.42, "volume": 197156.0}, {"date": "2026-06-17", "close": 4.49, "volume": 103780.0}, {"date": "2026-06-18", "close": 4.65, "volume": 145478.0}, {"date": "2026-06-22", "close": 4.71, "volume": 106029.0}, {"date": "2026-06-23", "close": 4.82, "volume": 134883.0}, {"date": "2026-06-24", "close": 5.14, "volume": 121054.0}, {"date": "2026-06-25", "close": 4.96, "volume": 96075.0}, {"date": "2026-06-26", "close": 5.31, "volume": 155727.0}, {"date": "2026-06-29", "close": 5.23, "volume": 116906.0}, {"date": "2026-06-30", "close": 5.47, "volume": 188834.0}, {"date": "2026-07-01", "close": 5.42, "volume": 210919.0}, {"date": "2026-07-02", "close": 5.41, "volume": 116355.0}, {"date": "2026-07-06", "close": 5.27, "volume": 112962.0}, {"date": "2026-07-07", "close": 5.26, "volume": 114000.0}, {"date": "2026-07-08", "close": 5.34, "volume": 83011.0}, {"date": "2026-07-09", "close": 5.34, "volume": 130277.0}, {"date": "2026-07-10", "close": 5.32, "volume": 99332.0}, {"date": "2026-07-13", "close": 5.31, "volume": 53038.0}, {"date": "2026-07-14", "close": 5.4, "volume": 70422.0}, {"date": "2026-07-15", "close": 5.52, "volume": 71690.0}, {"date": "2026-07-16", "close": 5.5, "volume": 89600.0}, {"date": "2026-07-17", "close": 5.64, "volume": 95960.0}, {"date": "2026-07-20", "close": 5.415, "volume": 102382.0}, {"date": "2026-07-21", "close": 5.54, "volume": 70558.0}, {"date": "2026-07-22", "close": 5.38, "volume": 43266.0}, {"date": "2026-07-23", "close": 5.24, "volume": 85234.0}, {"date": "2026-07-24", "close": 5.46, "volume": 71149.0}], "refreshing": true}