{"ticker": "TRVI", "overview": {"name": "Trevi Therapeutics, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TRVI", "has_prices": true, "as_of": "2026-07-24", "last": 17.535, "prev_close": 17.18, "change": 0.3550000000000004, "change_pct": 0.020663562281722957, "session_volume": 1652411.0, "vwap_5": 17.350422318377632, "vwap_20": 18.120091815214366, "vwap_60": 16.609340676003, "vwap_250": 12.299185085666274, "high_52w": 19.5, "low_52w": 9.99, "avg_volume_20": 3095459.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003855", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003855-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0000315066-26-002184", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 8.8% passive stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002184-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001072613-26-000382", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "New Enterprise Associates 16, L.P.", "who_key": "New Enterprise Associates 16, L.P.", "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": null, "country": "", "headline": "New Enterprise Associates 16, L.P. moves to a 10.5% activist stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1694560/0001072613-26-000382-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0000315066-26-001314", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 6.3% passive stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001314-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0000102909-26-002401", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "Trevi Therapeutics, Inc.", "who_key": "Trevi Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Trevi Therapeutics, Inc. adjusts its stake in TRVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1563880/0000102909-26-002401-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003855", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003855-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0000315066-26-002184", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 8.8% passive stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002184-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001072613-26-000382", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "New Enterprise Associates 16, L.P.", "who_key": "New Enterprise Associates 16, L.P.", "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": null, "country": "", "headline": "New Enterprise Associates 16, L.P. moves to a 10.5% activist stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1694560/0001072613-26-000382-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0000315066-26-001314", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 6.3% passive stake in TRVI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001314-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0000102909-26-002401", "src": "13DG", "ticker": "TRVI", "cik": "1563880", "company": "Trevi Therapeutics, Inc.", "company_raw": "Trevi Therapeutics, Inc.", "who": "Trevi Therapeutics, Inc.", "who_key": "Trevi Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Trevi Therapeutics, Inc. adjusts its stake in TRVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1563880/0000102909-26-002401-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Trevi Therapeutics, Inc. - Common Stock", "new_value": "Trevi Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001563880", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001563880", "applied": 1, "detected_at": "2026-10-28T01:46:25.414802"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TRVI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1.88, "volume": 21686.0}, {"date": "2021-07-28", "close": 1.888, "volume": 9692.0}, {"date": "2021-07-29", "close": 1.91, "volume": 8428.0}, {"date": "2021-07-30", "close": 1.9, "volume": 22731.0}, {"date": "2021-08-02", "close": 1.98, "volume": 8649.0}, {"date": "2021-08-03", "close": 1.96, "volume": 7822.0}, {"date": "2021-08-04", "close": 1.91, "volume": 15527.0}, {"date": "2021-08-05", "close": 1.99, "volume": 30864.0}, {"date": "2021-08-06", "close": 2.04, "volume": 30004.0}, {"date": "2021-08-09", "close": 1.97, "volume": 7144.0}, {"date": "2021-08-10", "close": 1.98, "volume": 30835.0}, {"date": "2021-08-11", "close": 2.07, "volume": 48072.0}, {"date": "2021-08-12", "close": 2.1, "volume": 27988.0}, {"date": "2021-08-13", "close": 2.015, "volume": 35253.0}, {"date": "2021-08-16", "close": 1.87, "volume": 35267.0}, {"date": "2021-08-17", "close": 1.92, "volume": 18791.0}, {"date": "2021-08-18", "close": 1.74, "volume": 52147.0}, {"date": "2021-08-19", "close": 1.63, "volume": 40579.0}, {"date": "2021-08-20", "close": 1.6499, "volume": 46344.0}, {"date": "2021-08-23", "close": 1.7, "volume": 45883.0}, {"date": "2021-08-24", "close": 1.67, "volume": 37171.0}, {"date": "2021-08-25", "close": 1.71, "volume": 28183.0}, {"date": "2021-08-26", "close": 1.72, "volume": 33737.0}, {"date": "2021-08-27", "close": 1.71, "volume": 30977.0}, {"date": "2021-08-30", "close": 1.62, "volume": 56319.0}, {"date": "2021-08-31", "close": 1.66, "volume": 107246.0}, {"date": "2021-09-01", "close": 1.71, "volume": 53230.0}, {"date": "2021-09-02", "close": 1.69, "volume": 72174.0}, {"date": "2021-09-03", "close": 1.6, "volume": 63789.0}, {"date": "2021-09-07", "close": 1.62, "volume": 60369.0}, {"date": "2021-09-08", "close": 1.53, "volume": 143295.0}, {"date": "2021-09-09", "close": 1.52, "volume": 56238.0}, {"date": "2021-09-10", "close": 1.52, "volume": 57771.0}, {"date": "2021-09-13", "close": 1.5, "volume": 53964.0}, {"date": "2021-09-14", "close": 1.42, "volume": 63318.0}, {"date": "2021-09-15", "close": 1.4, "volume": 80148.0}, {"date": "2021-09-16", "close": 1.45, "volume": 105416.0}, {"date": "2021-09-17", "close": 1.37, "volume": 120761.0}, {"date": "2021-09-20", "close": 1.29, "volume": 74828.0}, {"date": "2021-09-21", "close": 1.3, "volume": 58840.0}, {"date": "2021-09-22", "close": 1.31, "volume": 67701.0}, {"date": "2021-09-23", "close": 1.32, "volume": 42172.0}, {"date": "2021-09-24", "close": 1.44, "volume": 64633.0}, {"date": "2021-09-27", "close": 1.5, "volume": 177270.0}, {"date": "2021-09-28", "close": 1.38, "volume": 133077.0}, {"date": "2021-09-29", "close": 1.36, "volume": 59500.0}, {"date": "2021-09-30", "close": 1.4, "volume": 73374.0}, {"date": "2021-10-01", "close": 1.29, "volume": 123953.0}, {"date": "2021-10-04", "close": 1.255, "volume": 169552.0}, {"date": "2021-10-05", "close": 1.24, "volume": 129281.0}, {"date": "2021-10-06", "close": 1.25, "volume": 67528.0}, {"date": "2021-10-07", "close": 1.25, "volume": 40075.0}, {"date": "2021-10-08", "close": 1.2, "volume": 1572371.0}, {"date": "2021-10-11", "close": 1.5, "volume": 12475520.0}, {"date": "2021-10-12", "close": 1.43, "volume": 1669932.0}, {"date": "2021-10-13", "close": 1.31, "volume": 851044.0}, {"date": "2021-10-14", "close": 1.28, "volume": 628432.0}, {"date": "2021-10-15", "close": 1.29, "volume": 223776.0}, {"date": "2021-10-18", "close": 1.18, "volume": 503194.0}, {"date": "2021-10-19", "close": 1.19, "volume": 669000.0}, {"date": "2021-10-20", "close": 1.27, "volume": 505713.0}, {"date": "2021-10-21", "close": 1.25, "volume": 369430.0}, {"date": "2021-10-22", "close": 1.22, "volume": 428220.0}, {"date": "2021-10-25", "close": 1.33, "volume": 780097.0}, {"date": "2021-10-26", "close": 1.23, "volume": 533063.0}, {"date": "2021-10-27", "close": 1.18, "volume": 191628.0}, {"date": "2021-10-28", "close": 1.12, "volume": 438977.0}, {"date": "2021-10-29", "close": 1.175, "volume": 331874.0}, {"date": "2021-11-01", "close": 1.22, "volume": 271145.0}, {"date": "2021-11-02", "close": 1.22, "volume": 147319.0}, {"date": "2021-11-03", "close": 1.23, "volume": 118782.0}, {"date": "2021-11-04", "close": 1.22, "volume": 151104.0}, {"date": "2021-11-05", "close": 1.17, "volume": 210472.0}, {"date": "2021-11-08", "close": 1.22, "volume": 242504.0}, {"date": "2021-11-09", "close": 1.19, "volume": 164026.0}, {"date": "2021-11-10", "close": 1.17, "volume": 175375.0}, {"date": "2021-11-11", "close": 1.18, "volume": 2152583.0}, {"date": "2021-11-12", "close": 1.14, "volume": 700777.0}, {"date": "2021-11-15", "close": 1.1, "volume": 568270.0}, {"date": "2021-11-16", "close": 1.06, "volume": 762225.0}, {"date": "2021-11-17", "close": 1.06, "volume": 528572.0}, {"date": "2021-11-18", "close": 1.03, "volume": 299302.0}, {"date": "2021-11-19", "close": 1.06, "volume": 441798.0}, {"date": "2021-11-22", "close": 1.0, "volume": 291982.0}, {"date": "2021-11-23", "close": 1.0, "volume": 267986.0}, {"date": "2021-11-24", "close": 1.03, "volume": 145480.0}, {"date": "2021-11-26", "close": 0.9999, "volume": 42406.0}, {"date": "2021-11-29", "close": 0.9799, "volume": 52497.0}, {"date": "2021-11-30", "close": 0.9946, "volume": 60686.0}, {"date": "2021-12-01", "close": 0.9902, "volume": 59257.0}, {"date": "2021-12-02", "close": 0.95, "volume": 174705.0}, {"date": "2021-12-03", "close": 0.8982, "volume": 154109.0}, {"date": "2021-12-06", "close": 0.8896, "volume": 160572.0}, {"date": "2021-12-07", "close": 0.93, "volume": 48077.0}, {"date": "2021-12-08", "close": 0.8935, "volume": 215245.0}, {"date": "2021-12-09", "close": 0.86, "volume": 102916.0}, {"date": "2021-12-10", "close": 0.8634, "volume": 61679.0}, {"date": "2021-12-13", "close": 0.8, "volume": 211715.0}, {"date": "2021-12-14", "close": 0.7699, "volume": 221091.0}, {"date": "2021-12-15", "close": 0.7172, "volume": 248921.0}, {"date": "2021-12-16", "close": 0.7191, "volume": 364740.0}, {"date": "2021-12-17", "close": 0.6938, "volume": 273744.0}, {"date": "2021-12-20", "close": 0.6805, "volume": 225086.0}, {"date": "2021-12-21", "close": 0.694, "volume": 372576.0}, {"date": "2021-12-22", "close": 0.7057, "volume": 151778.0}, {"date": "2021-12-23", "close": 0.753, "volume": 155604.0}, {"date": "2021-12-27", "close": 0.7177, "volume": 145991.0}, {"date": "2021-12-28", "close": 0.6814, "volume": 189888.0}, {"date": "2021-12-29", "close": 0.6901, "volume": 228108.0}, {"date": "2021-12-30", "close": 0.761, "volume": 170754.0}, {"date": "2021-12-31", "close": 0.7822, "volume": 93167.0}, {"date": "2022-01-03", "close": 0.79, "volume": 89162.0}, {"date": "2022-01-04", "close": 0.7787, "volume": 198638.0}, {"date": "2022-01-05", "close": 0.81, "volume": 144141.0}, {"date": "2022-01-06", "close": 0.835, "volume": 125668.0}, {"date": "2022-01-07", "close": 0.7899, "volume": 49349.0}, {"date": "2022-01-10", "close": 0.7022, "volume": 111473.0}, {"date": "2022-01-11", "close": 0.7107, "volume": 136329.0}, {"date": "2022-01-12", "close": 0.7, "volume": 58006.0}, {"date": "2022-01-13", "close": 0.74, "volume": 134865.0}, {"date": "2022-01-14", "close": 0.7187, "volume": 14953.0}, {"date": "2022-01-18", "close": 0.6987, "volume": 149764.0}, {"date": "2022-01-19", "close": 0.686, "volume": 48880.0}, {"date": "2022-01-20", "close": 0.685, "volume": 65545.0}, {"date": "2022-01-21", "close": 0.6667, "volume": 92949.0}, {"date": "2022-01-24", "close": 0.6451, "volume": 163092.0}, {"date": "2022-01-25", "close": 0.67, "volume": 112466.0}, {"date": "2022-01-26", "close": 0.66, "volume": 47984.0}, {"date": "2022-01-27", "close": 0.6241, "volume": 83721.0}, {"date": "2022-01-28", "close": 0.628, "volume": 161792.0}, {"date": "2022-01-31", "close": 0.6377, "volume": 39108.0}, {"date": "2022-02-01", "close": 0.6999, "volume": 1096646.0}, {"date": "2022-02-02", "close": 0.67, "volume": 212985.0}, {"date": "2022-02-03", "close": 0.64, "volume": 203423.0}, {"date": "2022-02-04", "close": 0.62, "volume": 211948.0}, {"date": "2022-02-07", "close": 0.6146, "volume": 57592.0}, {"date": "2022-02-08", "close": 0.6224, "volume": 47069.0}, {"date": "2022-02-09", "close": 0.5053, "volume": 357049.0}, {"date": "2022-02-10", "close": 0.5279, "volume": 478662.0}, {"date": "2022-02-11", "close": 0.511, "volume": 184682.0}, {"date": "2022-02-14", "close": 0.5073, "volume": 276906.0}, {"date": "2022-02-15", "close": 0.5191, "volume": 331793.0}, {"date": "2022-02-16", "close": 0.5141, "volume": 217229.0}, {"date": "2022-02-17", "close": 0.485, "volume": 155551.0}, {"date": "2022-02-18", "close": 0.501, "volume": 104664.0}, {"date": "2022-02-22", "close": 0.4711, "volume": 74381.0}, {"date": "2022-02-23", "close": 0.46, "volume": 160981.0}, {"date": "2022-02-24", "close": 0.49, "volume": 5022729.0}, {"date": "2022-02-25", "close": 0.5427, "volume": 739496.0}, {"date": "2022-02-28", "close": 0.64, "volume": 450493.0}, {"date": "2022-03-01", "close": 0.8711, "volume": 3404372.0}, {"date": "2022-03-02", "close": 1.15, "volume": 14365140.0}, {"date": "2022-03-03", "close": 1.19, "volume": 1767903.0}, {"date": "2022-03-04", "close": 1.26, "volume": 1402457.0}, {"date": "2022-03-07", "close": 1.52, "volume": 1090459.0}, {"date": "2022-03-08", "close": 1.59, "volume": 636374.0}, {"date": "2022-03-09", "close": 1.72, "volume": 605275.0}, {"date": "2022-03-10", "close": 1.56, "volume": 571050.0}, {"date": "2022-03-11", "close": 1.51, "volume": 265554.0}, {"date": "2022-03-14", "close": 1.32, "volume": 196601.0}, {"date": "2022-03-15", "close": 1.46, "volume": 124718.0}, {"date": "2022-03-16", "close": 1.46, "volume": 248585.0}, {"date": "2022-03-17", "close": 1.53, "volume": 342690.0}, {"date": "2022-03-18", "close": 1.68, "volume": 313699.0}, {"date": "2022-03-21", "close": 1.95, "volume": 285768.0}, {"date": "2022-03-22", "close": 2.23, "volume": 686971.0}, {"date": "2022-03-23", "close": 2.2, "volume": 327164.0}, {"date": "2022-03-24", "close": 1.97, "volume": 405985.0}, {"date": "2022-03-25", "close": 2.1, "volume": 164384.0}, {"date": "2022-03-28", "close": 2.16, "volume": 202366.0}, {"date": "2022-03-29", "close": 2.48, "volume": 1262852.0}, {"date": "2022-03-30", "close": 2.39, "volume": 672170.0}, {"date": "2022-03-31", "close": 2.2, "volume": 298474.0}, {"date": "2022-04-01", "close": 1.9, "volume": 455589.0}, {"date": "2022-04-04", "close": 1.97, "volume": 156176.0}, {"date": "2022-04-05", "close": 1.8, "volume": 261186.0}, {"date": "2022-04-06", "close": 1.9, "volume": 220892.0}, {"date": "2022-04-07", "close": 2.98, "volume": 21419420.0}, {"date": "2022-04-08", "close": 2.68, "volume": 1982941.0}, {"date": "2022-04-11", "close": 2.72, "volume": 2527708.0}, {"date": "2022-04-12", "close": 2.75, "volume": 679147.0}, {"date": "2022-04-13", "close": 2.78, "volume": 1469930.0}, {"date": "2022-04-14", "close": 3.28, "volume": 2884797.0}, {"date": "2022-04-18", "close": 3.39, "volume": 1625974.0}, {"date": "2022-04-19", "close": 3.35, "volume": 1011543.0}, {"date": "2022-04-20", "close": 3.31, "volume": 200694.0}, {"date": "2022-04-21", "close": 3.32, "volume": 158920.0}, {"date": "2022-04-22", "close": 3.34, "volume": 183146.0}, {"date": "2022-04-25", "close": 3.23, "volume": 312670.0}, {"date": "2022-04-26", "close": 2.8, "volume": 419771.0}, {"date": "2022-04-27", "close": 2.98, "volume": 132864.0}, {"date": "2022-04-28", "close": 2.77, "volume": 191160.0}, {"date": "2022-04-29", "close": 2.7, "volume": 135073.0}, {"date": "2022-05-02", "close": 2.51, "volume": 287430.0}, {"date": "2022-05-03", "close": 2.54, "volume": 78110.0}, {"date": "2022-05-04", "close": 2.65, "volume": 152620.0}, {"date": "2022-05-05", "close": 2.5, "volume": 278642.0}, {"date": "2022-05-06", "close": 2.32, "volume": 174544.0}, {"date": "2022-05-09", "close": 2.1, "volume": 365919.0}, {"date": "2022-05-10", "close": 2.24, "volume": 152155.0}, {"date": "2022-05-11", "close": 1.98, "volume": 309218.0}, {"date": "2022-05-12", "close": 2.05, "volume": 118467.0}, {"date": "2022-05-13", "close": 2.21, "volume": 181005.0}, {"date": "2022-05-16", "close": 2.22, "volume": 118007.0}, {"date": "2022-05-17", "close": 2.24, "volume": 77214.0}, {"date": "2022-05-18", "close": 2.24, "volume": 99804.0}, {"date": "2022-05-19", "close": 2.22, "volume": 96423.0}, {"date": "2022-05-20", "close": 2.25, "volume": 66104.0}, {"date": "2022-05-23", "close": 2.25, "volume": 52693.0}, {"date": "2022-05-24", "close": 2.2, "volume": 77654.0}, {"date": "2022-05-25", "close": 2.2, "volume": 129279.0}, {"date": "2022-05-26", "close": 2.28, "volume": 88271.0}, {"date": "2022-05-27", "close": 2.39, "volume": 116360.0}, {"date": "2022-05-31", "close": 2.42, "volume": 135578.0}, {"date": "2022-06-01", "close": 2.43, "volume": 195788.0}, {"date": "2022-06-02", "close": 2.51, "volume": 102928.0}, {"date": "2022-06-03", "close": 2.51, "volume": 61899.0}, {"date": "2022-06-06", "close": 2.48, "volume": 94849.0}, {"date": "2022-06-07", "close": 2.47, "volume": 61977.0}, {"date": "2022-06-08", "close": 2.43, "volume": 56603.0}, {"date": "2022-06-09", "close": 2.36, "volume": 63364.0}, {"date": "2022-06-10", "close": 2.38, "volume": 78663.0}, {"date": "2022-06-13", "close": 2.26, "volume": 57792.0}, {"date": "2022-06-14", "close": 2.27, "volume": 47555.0}, {"date": "2022-06-15", "close": 2.21, "volume": 109634.0}, {"date": "2022-06-16", "close": 2.23, "volume": 251614.0}, {"date": "2022-06-17", "close": 2.02, "volume": 410820.0}, {"date": "2022-06-21", "close": 2.07, "volume": 85572.0}, {"date": "2022-06-22", "close": 1.94, "volume": 224853.0}, {"date": "2022-06-23", "close": 2.27, "volume": 565367.0}, {"date": "2022-06-24", "close": 2.22, "volume": 205937.0}, {"date": "2022-06-27", "close": 2.0, "volume": 131494.0}, {"date": "2022-06-28", "close": 2.02, "volume": 428559.0}, {"date": "2022-06-29", "close": 2.45, "volume": 64529810.0}, {"date": "2022-06-30", "close": 2.81, "volume": 5842876.0}, {"date": "2022-07-01", "close": 2.92, "volume": 2378910.0}, {"date": "2022-07-05", "close": 3.34, "volume": 1166913.0}, {"date": "2022-07-06", "close": 3.73, "volume": 1518506.0}, {"date": "2022-07-07", "close": 3.79, "volume": 2370308.0}, {"date": "2022-07-08", "close": 3.95, "volume": 732829.0}, {"date": "2022-07-11", "close": 3.57, "volume": 558061.0}, {"date": "2022-07-12", "close": 3.57, "volume": 352126.0}, {"date": "2022-07-13", "close": 3.58, "volume": 237090.0}, {"date": "2022-07-14", "close": 3.4, "volume": 208736.0}, {"date": "2022-07-15", "close": 3.49, "volume": 224878.0}, {"date": "2022-07-18", "close": 3.28, "volume": 365219.0}, {"date": "2022-07-19", "close": 3.75, "volume": 311306.0}, {"date": "2022-07-20", "close": 4.02, "volume": 341339.0}, {"date": "2022-07-21", "close": 3.71, "volume": 325542.0}, {"date": "2022-07-22", "close": 3.63, "volume": 236722.0}, {"date": "2022-07-25", "close": 3.5, "volume": 441729.0}, {"date": "2022-07-26", "close": 3.34, "volume": 291109.0}, {"date": "2022-07-27", "close": 3.47, "volume": 218574.0}, {"date": "2022-07-28", "close": 3.36, "volume": 273480.0}, {"date": "2022-07-29", "close": 3.06, "volume": 378498.0}, {"date": "2022-08-01", "close": 3.22, "volume": 207967.0}, {"date": "2022-08-02", "close": 3.32, "volume": 196992.0}, {"date": "2022-08-03", "close": 3.45, "volume": 191499.0}, {"date": "2022-08-04", "close": 3.63, "volume": 246132.0}, {"date": "2022-08-05", "close": 3.91, "volume": 287676.0}, {"date": "2022-08-08", "close": 4.28, "volume": 705266.0}, {"date": "2022-08-09", "close": 4.09, "volume": 967102.0}, {"date": "2022-08-10", "close": 4.26, "volume": 367810.0}, {"date": "2022-08-11", "close": 4.27, "volume": 244896.0}, {"date": "2022-08-12", "close": 4.11, "volume": 188902.0}, {"date": "2022-08-15", "close": 3.78, "volume": 180511.0}, {"date": "2022-08-16", "close": 3.7, "volume": 382238.0}, {"date": "2022-08-17", "close": 3.78, "volume": 303075.0}, {"date": "2022-08-18", "close": 3.75, "volume": 206707.0}, {"date": "2022-08-19", "close": 3.6, "volume": 124570.0}, {"date": "2022-08-22", "close": 3.5, "volume": 256885.0}, {"date": "2022-08-23", "close": 3.52, "volume": 96249.0}, {"date": "2022-08-24", "close": 3.65, "volume": 144066.0}, {"date": "2022-08-25", "close": 3.68, "volume": 210495.0}, {"date": "2022-08-26", "close": 3.6, "volume": 117731.0}, {"date": "2022-08-29", "close": 3.37, "volume": 188071.0}, {"date": "2022-08-30", "close": 3.05, "volume": 248540.0}, {"date": "2022-08-31", "close": 3.18, "volume": 206243.0}, {"date": "2022-09-01", "close": 3.14, "volume": 266979.0}, {"date": "2022-09-02", "close": 3.21, "volume": 202372.0}, {"date": "2022-09-06", "close": 3.18, "volume": 573241.0}, {"date": "2022-09-07", "close": 3.19, "volume": 407531.0}, {"date": "2022-09-08", "close": 3.19, "volume": 203183.0}, {"date": "2022-09-09", "close": 3.25, "volume": 80421.0}, {"date": "2022-09-12", "close": 3.23, "volume": 71386.0}, {"date": "2022-09-13", "close": 3.12, "volume": 107322.0}, {"date": "2022-09-14", "close": 3.06, "volume": 124293.0}, {"date": "2022-09-15", "close": 3.1, "volume": 131724.0}, {"date": "2022-09-16", "close": 3.26, "volume": 303283.0}, {"date": "2022-09-19", "close": 3.06, "volume": 436029.0}, {"date": "2022-09-20", "close": 2.45, "volume": 303461.0}, {"date": "2022-09-21", "close": 2.205, "volume": 285108.0}, {"date": "2022-09-22", "close": 1.935, "volume": 347004.0}, {"date": "2022-09-23", "close": 1.75, "volume": 1422797.0}, {"date": "2022-09-26", "close": 1.79, "volume": 287126.0}, {"date": "2022-09-27", "close": 1.75, "volume": 307500.0}, {"date": "2022-09-28", "close": 1.72, "volume": 257050.0}, {"date": "2022-09-29", "close": 1.54, "volume": 692122.0}, {"date": "2022-09-30", "close": 1.54, "volume": 840684.0}, {"date": "2022-10-03", "close": 1.61, "volume": 222573.0}, {"date": "2022-10-04", "close": 1.72, "volume": 343623.0}, {"date": "2022-10-05", "close": 1.9, "volume": 1501928.0}, {"date": "2022-10-06", "close": 1.9, "volume": 340779.0}, {"date": "2022-10-07", "close": 1.86, "volume": 1180295.0}, {"date": "2022-10-10", "close": 1.74, "volume": 225333.0}, {"date": "2022-10-11", "close": 1.75, "volume": 88968.0}, {"date": "2022-10-12", "close": 1.81, "volume": 153550.0}, {"date": "2022-10-13", "close": 1.72, "volume": 83316.0}, {"date": "2022-10-14", "close": 1.79, "volume": 77507.0}, {"date": "2022-10-17", "close": 1.75, "volume": 321298.0}, {"date": "2022-10-18", "close": 1.92, "volume": 320280.0}, {"date": "2022-10-19", "close": 1.93, "volume": 96753.0}, {"date": "2022-10-20", "close": 1.95, "volume": 107239.0}, {"date": "2022-10-21", "close": 1.98, "volume": 83297.0}, {"date": "2022-10-24", "close": 1.89, "volume": 115191.0}, {"date": "2022-10-25", "close": 1.92, "volume": 37532.0}, {"date": "2022-10-26", "close": 1.97, "volume": 44306.0}, {"date": "2022-10-27", "close": 1.95, "volume": 77465.0}, {"date": "2022-10-28", "close": 1.96, "volume": 15758.0}, {"date": "2022-10-31", "close": 1.98, "volume": 41469.0}, {"date": "2022-11-01", "close": 2.0, "volume": 22677.0}, {"date": "2022-11-02", "close": 1.97, "volume": 35316.0}, {"date": "2022-11-03", "close": 2.03, "volume": 83777.0}, {"date": "2022-11-04", "close": 1.99, "volume": 16496.0}, {"date": "2022-11-07", "close": 1.91, "volume": 145817.0}, {"date": "2022-11-08", "close": 1.93, "volume": 27581.0}, {"date": "2022-11-09", "close": 1.93, "volume": 152830.0}, {"date": "2022-11-10", "close": 1.93, "volume": 47142.0}, {"date": "2022-11-11", "close": 1.95, "volume": 40492.0}, {"date": "2022-11-14", "close": 2.02, "volume": 40201.0}, {"date": "2022-11-15", "close": 2.2, "volume": 52771.0}, {"date": "2022-11-16", "close": 2.2, "volume": 13507.0}, {"date": "2022-11-17", "close": 2.14, "volume": 57161.0}, {"date": "2022-11-18", "close": 2.14, "volume": 66367.0}, {"date": "2022-11-21", "close": 1.99, "volume": 99198.0}, {"date": "2022-11-22", "close": 1.87, "volume": 114413.0}, {"date": "2022-11-23", "close": 1.82, "volume": 116035.0}, {"date": "2022-11-25", "close": 1.82, "volume": 26356.0}, {"date": "2022-11-28", "close": 1.91, "volume": 75411.0}, {"date": "2022-11-29", "close": 1.89, "volume": 42324.0}, {"date": "2022-11-30", "close": 1.88, "volume": 48724.0}, {"date": "2022-12-01", "close": 1.91, "volume": 48764.0}, {"date": "2022-12-02", "close": 2.13, "volume": 41237.0}, {"date": "2022-12-05", "close": 2.09, "volume": 70358.0}, {"date": "2022-12-06", "close": 2.13, "volume": 48102.0}, {"date": "2022-12-07", "close": 2.33, "volume": 68492.0}, {"date": "2022-12-08", "close": 2.24, "volume": 96303.0}, {"date": "2022-12-09", "close": 2.33, "volume": 52425.0}, {"date": "2022-12-12", "close": 2.42, "volume": 114619.0}, {"date": "2022-12-13", "close": 2.37, "volume": 93066.0}, {"date": "2022-12-14", "close": 2.35, "volume": 66743.0}, {"date": "2022-12-15", "close": 2.23, "volume": 107721.0}, {"date": "2022-12-16", "close": 2.11, "volume": 292408.0}, {"date": "2022-12-19", "close": 2.06, "volume": 119693.0}, {"date": "2022-12-20", "close": 1.91, "volume": 857876.0}, {"date": "2022-12-21", "close": 1.96, "volume": 1147332.0}, {"date": "2022-12-22", "close": 1.95, "volume": 538493.0}, {"date": "2022-12-23", "close": 1.79, "volume": 588761.0}, {"date": "2022-12-27", "close": 1.85, "volume": 122349.0}, {"date": "2022-12-28", "close": 1.74, "volume": 245780.0}, {"date": "2022-12-29", "close": 1.82, "volume": 165696.0}, {"date": "2022-12-30", "close": 1.93, "volume": 155011.0}, {"date": "2023-01-03", "close": 2.03, "volume": 52597.0}, {"date": "2023-01-04", "close": 2.12, "volume": 96722.0}, {"date": "2023-01-05", "close": 2.3, "volume": 51152.0}, {"date": "2023-01-06", "close": 2.23, "volume": 19503.0}, {"date": "2023-01-09", "close": 2.26, "volume": 30316.0}, {"date": "2023-01-10", "close": 2.5, "volume": 109593.0}, {"date": "2023-01-11", "close": 2.55, "volume": 39509.0}, {"date": "2023-01-12", "close": 2.61, "volume": 24985.0}, {"date": "2023-01-13", "close": 2.62, "volume": 25651.0}, {"date": "2023-01-17", "close": 2.82, "volume": 46783.0}, {"date": "2023-01-18", "close": 2.69, "volume": 27679.0}, {"date": "2023-01-19", "close": 2.25, "volume": 63089.0}, {"date": "2023-01-20", "close": 2.33, "volume": 16363.0}, {"date": "2023-01-23", "close": 2.29, "volume": 35815.0}, {"date": "2023-01-24", "close": 2.31, "volume": 18222.0}, {"date": "2023-01-25", "close": 2.35, "volume": 14458.0}, {"date": "2023-01-26", "close": 2.33, "volume": 22000.0}, {"date": "2023-01-27", "close": 2.46, "volume": 45202.0}, {"date": "2023-01-30", "close": 2.36, "volume": 28043.0}, {"date": "2023-01-31", "close": 2.33, "volume": 54187.0}, {"date": "2023-02-01", "close": 2.33, "volume": 24213.0}, {"date": "2023-02-02", "close": 2.8, "volume": 175338.0}, {"date": "2023-02-03", "close": 2.97, "volume": 130913.0}, {"date": "2023-02-06", "close": 2.75, "volume": 102310.0}, {"date": "2023-02-07", "close": 2.65, "volume": 36246.0}, {"date": "2023-02-08", "close": 2.52, "volume": 50601.0}, {"date": "2023-02-09", "close": 2.45, "volume": 32761.0}, {"date": "2023-02-10", "close": 2.46, "volume": 28310.0}, {"date": "2023-02-13", "close": 2.45, "volume": 38928.0}, {"date": "2023-02-14", "close": 2.39, "volume": 87158.0}, {"date": "2023-02-15", "close": 2.56, "volume": 67807.0}, {"date": "2023-02-16", "close": 2.67, "volume": 29597.0}, {"date": "2023-02-17", "close": 2.61, "volume": 24145.0}, {"date": "2023-02-21", "close": 2.33, "volume": 22218.0}, {"date": "2023-02-22", "close": 2.3, "volume": 28384.0}, {"date": "2023-02-23", "close": 2.36, "volume": 23305.0}, {"date": "2023-02-24", "close": 2.31, "volume": 26775.0}, {"date": "2023-02-27", "close": 2.38, "volume": 24129.0}, {"date": "2023-02-28", "close": 2.39, "volume": 31479.0}, {"date": "2023-03-01", "close": 2.41, "volume": 23108.0}, {"date": "2023-03-02", "close": 2.29, "volume": 62233.0}, {"date": "2023-03-03", "close": 2.4, "volume": 34900.0}, {"date": "2023-03-06", "close": 2.38, "volume": 12735.0}, {"date": "2023-03-07", "close": 2.25, "volume": 8209.0}, {"date": "2023-03-08", "close": 2.17, "volume": 288360.0}, {"date": "2023-03-09", "close": 1.97, "volume": 62764.0}, {"date": "2023-03-10", "close": 1.69, "volume": 113259.0}, {"date": "2023-03-13", "close": 1.87, "volume": 82678.0}, {"date": "2023-03-14", "close": 1.84, "volume": 95041.0}, {"date": "2023-03-15", "close": 1.83, "volume": 73509.0}, {"date": "2023-03-16", "close": 1.81, "volume": 62158.0}, {"date": "2023-03-17", "close": 1.79, "volume": 57406.0}, {"date": "2023-03-20", "close": 1.8, "volume": 134910.0}, {"date": "2023-03-21", "close": 1.84, "volume": 57780.0}, {"date": "2023-03-22", "close": 1.8, "volume": 19649.0}, {"date": "2023-03-23", "close": 1.78, "volume": 21571.0}, {"date": "2023-03-24", "close": 1.8, "volume": 10111.0}, {"date": "2023-03-27", "close": 1.82, "volume": 11009.0}, {"date": "2023-03-28", "close": 1.8, "volume": 13189.0}, {"date": "2023-03-29", "close": 1.8, "volume": 61020.0}, {"date": "2023-03-30", "close": 1.85, "volume": 14980.0}, {"date": "2023-03-31", "close": 1.85, "volume": 45644.0}, {"date": "2023-04-03", "close": 1.89, "volume": 13424.0}, {"date": "2023-04-04", "close": 1.83, "volume": 7202.0}, {"date": "2023-04-05", "close": 1.81, "volume": 9922.0}, {"date": "2023-04-06", "close": 1.8, "volume": 11674.0}, {"date": "2023-04-10", "close": 1.84, "volume": 34281.0}, {"date": "2023-04-11", "close": 1.83, "volume": 12448.0}, {"date": "2023-04-12", "close": 1.83, "volume": 78185.0}, {"date": "2023-04-13", "close": 1.84, "volume": 14488.0}, {"date": "2023-04-14", "close": 1.89, "volume": 24403.0}, {"date": "2023-04-17", "close": 1.85, "volume": 18122.0}, {"date": "2023-04-18", "close": 2.18, "volume": 466799.0}, {"date": "2023-04-19", "close": 2.46, "volume": 130202.0}, {"date": "2023-04-20", "close": 2.72, "volume": 246928.0}, {"date": "2023-04-21", "close": 2.98, "volume": 169884.0}, {"date": "2023-04-24", "close": 2.77, "volume": 174580.0}, {"date": "2023-04-25", "close": 2.93, "volume": 110830.0}, {"date": "2023-04-26", "close": 3.38, "volume": 128593.0}, {"date": "2023-04-27", "close": 3.42, "volume": 305284.0}, {"date": "2023-04-28", "close": 3.44, "volume": 105901.0}, {"date": "2023-05-01", "close": 3.335, "volume": 281722.0}, {"date": "2023-05-02", "close": 3.27, "volume": 115247.0}, {"date": "2023-05-03", "close": 3.29, "volume": 105212.0}, {"date": "2023-05-04", "close": 3.2, "volume": 207622.0}, {"date": "2023-05-05", "close": 3.23, "volume": 371032.0}, {"date": "2023-05-08", "close": 3.15, "volume": 60669.0}, {"date": "2023-05-09", "close": 3.02, "volume": 75255.0}, {"date": "2023-05-10", "close": 2.9, "volume": 84982.0}, {"date": "2023-05-11", "close": 3.0, "volume": 230202.0}, {"date": "2023-05-12", "close": 2.83, "volume": 121192.0}, {"date": "2023-05-15", "close": 2.64, "volume": 242201.0}, {"date": "2023-05-16", "close": 2.57, "volume": 83880.0}, {"date": "2023-05-17", "close": 2.45, "volume": 318033.0}, {"date": "2023-05-18", "close": 2.35, "volume": 483985.0}, {"date": "2023-05-19", "close": 2.4, "volume": 774420.0}, {"date": "2023-05-22", "close": 2.28, "volume": 503087.0}, {"date": "2023-05-23", "close": 2.4, "volume": 2292015.0}, {"date": "2023-05-24", "close": 2.45, "volume": 891984.0}, {"date": "2023-05-25", "close": 2.45, "volume": 700778.0}, {"date": "2023-05-26", "close": 2.43, "volume": 737133.0}, {"date": "2023-05-30", "close": 2.07, "volume": 1540448.0}, {"date": "2023-05-31", "close": 2.16, "volume": 530172.0}, {"date": "2023-06-01", "close": 2.16, "volume": 642038.0}, {"date": "2023-06-02", "close": 2.24, "volume": 405438.0}, {"date": "2023-06-05", "close": 2.16, "volume": 237323.0}, {"date": "2023-06-06", "close": 2.44, "volume": 576906.0}, {"date": "2023-06-07", "close": 2.5, "volume": 223160.0}, {"date": "2023-06-08", "close": 2.54, "volume": 152133.0}, {"date": "2023-06-09", "close": 2.57, "volume": 197815.0}, {"date": "2023-06-12", "close": 2.56, "volume": 264181.0}, {"date": "2023-06-13", "close": 2.62, "volume": 163273.0}, {"date": "2023-06-14", "close": 2.53, "volume": 305365.0}, {"date": "2023-06-15", "close": 2.58, "volume": 167438.0}, {"date": "2023-06-16", "close": 2.46, "volume": 520668.0}, {"date": "2023-06-20", "close": 2.71, "volume": 190266.0}, {"date": "2023-06-21", "close": 2.8, "volume": 282189.0}, {"date": "2023-06-22", "close": 2.76, "volume": 309235.0}, {"date": "2023-06-23", "close": 2.74, "volume": 5161685.0}, {"date": "2023-06-26", "close": 2.35, "volume": 266057.0}, {"date": "2023-06-27", "close": 1.99, "volume": 319264.0}, {"date": "2023-06-28", "close": 2.27, "volume": 278708.0}, {"date": "2023-06-29", "close": 2.28, "volume": 168075.0}, {"date": "2023-06-30", "close": 2.39, "volume": 569339.0}, {"date": "2023-07-03", "close": 2.37, "volume": 37656.0}, {"date": "2023-07-05", "close": 2.36, "volume": 141689.0}, {"date": "2023-07-06", "close": 2.27, "volume": 116720.0}, {"date": "2023-07-07", "close": 2.25, "volume": 77711.0}, {"date": "2023-07-10", "close": 2.36, "volume": 84388.0}, {"date": "2023-07-11", "close": 2.27, "volume": 72492.0}, {"date": "2023-07-12", "close": 2.25, "volume": 98421.0}, {"date": "2023-07-13", "close": 2.23, "volume": 99677.0}, {"date": "2023-07-14", "close": 2.16, "volume": 76733.0}, {"date": "2023-07-17", "close": 2.21, "volume": 58684.0}, {"date": "2023-07-18", "close": 2.21, "volume": 54288.0}, {"date": "2023-07-19", "close": 2.22, "volume": 51864.0}, {"date": "2023-07-20", "close": 2.34, "volume": 893197.0}, {"date": "2023-07-21", "close": 2.35, "volume": 95347.0}, {"date": "2023-07-24", "close": 2.32, "volume": 48908.0}, {"date": "2023-07-25", "close": 2.26, "volume": 72826.0}, {"date": "2023-07-26", "close": 2.31, "volume": 42301.0}, {"date": "2023-07-27", "close": 2.29, "volume": 86279.0}, {"date": "2023-07-28", "close": 2.29, "volume": 68411.0}, {"date": "2023-07-31", "close": 2.38, "volume": 58603.0}, {"date": "2023-08-01", "close": 2.47, "volume": 47791.0}, {"date": "2023-08-02", "close": 2.31, "volume": 54803.0}, {"date": "2023-08-03", "close": 2.36, "volume": 80344.0}, {"date": "2023-08-04", "close": 2.33, "volume": 24289.0}, {"date": "2023-08-07", "close": 2.3, "volume": 93991.0}, {"date": "2023-08-08", "close": 2.3, "volume": 111807.0}, {"date": "2023-08-09", "close": 2.31, "volume": 45014.0}, {"date": "2023-08-10", "close": 2.39, "volume": 59384.0}, {"date": "2023-08-11", "close": 2.38, "volume": 37223.0}, {"date": "2023-08-14", "close": 2.37, "volume": 27797.0}, {"date": "2023-08-15", "close": 2.42, "volume": 67687.0}, {"date": "2023-08-16", "close": 2.36, "volume": 30231.0}, {"date": "2023-08-17", "close": 2.11, "volume": 105124.0}, {"date": "2023-08-18", "close": 2.15, "volume": 62953.0}, {"date": "2023-08-21", "close": 2.19, "volume": 37277.0}, {"date": "2023-08-22", "close": 2.23, "volume": 53401.0}, {"date": "2023-08-23", "close": 2.29, "volume": 38063.0}, {"date": "2023-08-24", "close": 2.3, "volume": 45442.0}, {"date": "2023-08-25", "close": 2.23, "volume": 36701.0}, {"date": "2023-08-28", "close": 2.26, "volume": 37093.0}, {"date": "2023-08-29", "close": 2.31, "volume": 30043.0}, {"date": "2023-08-30", "close": 2.34, "volume": 29783.0}, {"date": "2023-08-31", "close": 2.21, "volume": 54191.0}, {"date": "2023-09-01", "close": 2.3, "volume": 38546.0}, {"date": "2023-09-05", "close": 2.17, "volume": 69558.0}, {"date": "2023-09-06", "close": 2.13, "volume": 72108.0}, {"date": "2023-09-07", "close": 2.11, "volume": 52132.0}, {"date": "2023-09-08", "close": 2.16, "volume": 27098.0}, {"date": "2023-09-11", "close": 2.26, "volume": 56733.0}, {"date": "2023-09-12", "close": 2.185, "volume": 28365.0}, {"date": "2023-09-13", "close": 2.16, "volume": 49315.0}, {"date": "2023-09-14", "close": 2.12, "volume": 44981.0}, {"date": "2023-09-15", "close": 2.35, "volume": 214762.0}, {"date": "2023-09-18", "close": 2.125, "volume": 59483.0}, {"date": "2023-09-19", "close": 2.17, "volume": 41995.0}, {"date": "2023-09-20", "close": 2.16, "volume": 29983.0}, {"date": "2023-09-21", "close": 2.14, "volume": 31040.0}, {"date": "2023-09-22", "close": 2.12, "volume": 35275.0}, {"date": "2023-09-25", "close": 2.16, "volume": 39706.0}, {"date": "2023-09-26", "close": 2.18, "volume": 27154.0}, {"date": "2023-09-27", "close": 2.24, "volume": 46281.0}, {"date": "2023-09-28", "close": 2.275, "volume": 22349.0}, {"date": "2023-09-29", "close": 2.18, "volume": 26976.0}, {"date": "2023-10-02", "close": 2.03, "volume": 58295.0}, {"date": "2023-10-03", "close": 2.04, "volume": 120100.0}, {"date": "2023-10-04", "close": 2.04, "volume": 174121.0}, {"date": "2023-10-05", "close": 2.05, "volume": 76143.0}, {"date": "2023-10-06", "close": 2.04, "volume": 50583.0}, {"date": "2023-10-09", "close": 2.04, "volume": 56435.0}, {"date": "2023-10-10", "close": 2.03, "volume": 42353.0}, {"date": "2023-10-11", "close": 2.04, "volume": 61955.0}, {"date": "2023-10-12", "close": 2.0, "volume": 95418.0}, {"date": "2023-10-13", "close": 2.03, "volume": 282537.0}, {"date": "2023-10-16", "close": 1.88, "volume": 171085.0}, {"date": "2023-10-17", "close": 1.94, "volume": 102977.0}, {"date": "2023-10-18", "close": 1.83, "volume": 143363.0}, {"date": "2023-10-19", "close": 1.79, "volume": 59460.0}, {"date": "2023-10-20", "close": 1.79, "volume": 90253.0}, {"date": "2023-10-23", "close": 1.77, "volume": 35624.0}, {"date": "2023-10-24", "close": 1.8, "volume": 42044.0}, {"date": "2023-10-25", "close": 1.72, "volume": 37476.0}, {"date": "2023-10-26", "close": 1.76, "volume": 167005.0}, {"date": "2023-10-27", "close": 1.73, "volume": 75914.0}, {"date": "2023-10-30", "close": 1.83, "volume": 69177.0}, {"date": "2023-10-31", "close": 1.78, "volume": 60701.0}, {"date": "2023-11-01", "close": 1.76, "volume": 113029.0}, {"date": "2023-11-02", "close": 1.66, "volume": 128959.0}, {"date": "2023-11-03", "close": 1.6, "volume": 570658.0}, {"date": "2023-11-06", "close": 1.44, "volume": 228566.0}, {"date": "2023-11-07", "close": 1.525, "volume": 286345.0}, {"date": "2023-11-08", "close": 1.42, "volume": 134769.0}, {"date": "2023-11-09", "close": 1.355, "volume": 78922.0}, {"date": "2023-11-10", "close": 1.31, "volume": 125390.0}, {"date": "2023-11-13", "close": 1.34, "volume": 52381.0}, {"date": "2023-11-14", "close": 1.43, "volume": 384659.0}, {"date": "2023-11-15", "close": 1.38, "volume": 90154.0}, {"date": "2023-11-16", "close": 1.41, "volume": 303167.0}, {"date": "2023-11-17", "close": 1.39, "volume": 171697.0}, {"date": "2023-11-20", "close": 1.3, "volume": 1026872.0}, {"date": "2023-11-21", "close": 1.29, "volume": 248761.0}, {"date": "2023-11-22", "close": 1.14, "volume": 3460590.0}, {"date": "2023-11-24", "close": 1.15, "volume": 114480.0}, {"date": "2023-11-27", "close": 1.09, "volume": 836746.0}, {"date": "2023-11-28", "close": 1.065, "volume": 168256.0}, {"date": "2023-11-29", "close": 1.09, "volume": 947109.0}, {"date": "2023-11-30", "close": 1.125, "volume": 439493.0}, {"date": "2023-12-01", "close": 1.11, "volume": 404392.0}, {"date": "2023-12-04", "close": 1.11, "volume": 563641.0}, {"date": "2023-12-05", "close": 1.07, "volume": 4975626.0}, {"date": "2023-12-06", "close": 1.15, "volume": 641362.0}, {"date": "2023-12-07", "close": 1.09, "volume": 377912.0}, {"date": "2023-12-08", "close": 1.15, "volume": 187701.0}, {"date": "2023-12-11", "close": 1.15, "volume": 743288.0}, {"date": "2023-12-12", "close": 1.25, "volume": 287407.0}, {"date": "2023-12-13", "close": 1.27, "volume": 301976.0}, {"date": "2023-12-14", "close": 1.28, "volume": 299776.0}, {"date": "2023-12-15", "close": 1.28, "volume": 423829.0}, {"date": "2023-12-18", "close": 1.29, "volume": 147517.0}, {"date": "2023-12-19", "close": 1.3, "volume": 311079.0}, {"date": "2023-12-20", "close": 1.29, "volume": 454967.0}, {"date": "2023-12-21", "close": 1.36, "volume": 527837.0}, {"date": "2023-12-22", "close": 1.39, "volume": 214449.0}, {"date": "2023-12-26", "close": 1.43, "volume": 205926.0}, {"date": "2023-12-27", "close": 1.44, "volume": 363749.0}, {"date": "2023-12-28", "close": 1.39, "volume": 153319.0}, {"date": "2023-12-29", "close": 1.34, "volume": 213192.0}, {"date": "2024-01-02", "close": 1.3, "volume": 424956.0}, {"date": "2024-01-03", "close": 1.31, "volume": 231440.0}, {"date": "2024-01-04", "close": 1.38, "volume": 151710.0}, {"date": "2024-01-05", "close": 1.32, "volume": 166397.0}, {"date": "2024-01-08", "close": 1.36, "volume": 118881.0}, {"date": "2024-01-09", "close": 1.35, "volume": 137667.0}, {"date": "2024-01-10", "close": 1.33, "volume": 201120.0}, {"date": "2024-01-11", "close": 1.46, "volume": 206536.0}, {"date": "2024-01-12", "close": 1.42, "volume": 131096.0}, {"date": "2024-01-16", "close": 1.36, "volume": 139729.0}, {"date": "2024-01-17", "close": 1.35, "volume": 163516.0}, {"date": "2024-01-18", "close": 1.36, "volume": 85007.0}, {"date": "2024-01-19", "close": 1.35, "volume": 105609.0}, {"date": "2024-01-22", "close": 1.31, "volume": 242553.0}, {"date": "2024-01-23", "close": 1.35, "volume": 172680.0}, {"date": "2024-01-24", "close": 1.335, "volume": 103786.0}, {"date": "2024-01-25", "close": 1.33, "volume": 105125.0}, {"date": "2024-01-26", "close": 1.56, "volume": 448957.0}, {"date": "2024-01-29", "close": 1.59, "volume": 137215.0}, {"date": "2024-01-30", "close": 1.52, "volume": 45370.0}, {"date": "2024-01-31", "close": 1.42, "volume": 84501.0}, {"date": "2024-02-01", "close": 1.39, "volume": 98723.0}, {"date": "2024-02-02", "close": 1.39, "volume": 188141.0}, {"date": "2024-02-05", "close": 1.4, "volume": 175406.0}, {"date": "2024-02-06", "close": 1.46, "volume": 86833.0}, {"date": "2024-02-07", "close": 1.47, "volume": 106118.0}, {"date": "2024-02-08", "close": 1.51, "volume": 157566.0}, {"date": "2024-02-09", "close": 1.64, "volume": 113964.0}, {"date": "2024-02-12", "close": 1.77, "volume": 247033.0}, {"date": "2024-02-13", "close": 1.84, "volume": 258900.0}, {"date": "2024-02-14", "close": 2.12, "volume": 505070.0}, {"date": "2024-02-15", "close": 2.38, "volume": 915350.0}, {"date": "2024-02-16", "close": 2.73, "volume": 1335083.0}, {"date": "2024-02-20", "close": 2.74, "volume": 909327.0}, {"date": "2024-02-21", "close": 2.65, "volume": 414899.0}, {"date": "2024-02-22", "close": 2.6, "volume": 419758.0}, {"date": "2024-02-23", "close": 2.49, "volume": 318951.0}, {"date": "2024-02-26", "close": 2.71, "volume": 435838.0}, {"date": "2024-02-27", "close": 2.77, "volume": 217248.0}, {"date": "2024-02-28", "close": 2.93, "volume": 320445.0}, {"date": "2024-02-29", "close": 2.92, "volume": 311853.0}, {"date": "2024-03-01", "close": 2.93, "volume": 447863.0}, {"date": "2024-03-04", "close": 2.94, "volume": 287524.0}, {"date": "2024-03-05", "close": 3.0, "volume": 320036.0}, {"date": "2024-03-06", "close": 3.07, "volume": 333745.0}, {"date": "2024-03-07", "close": 2.95, "volume": 377621.0}, {"date": "2024-03-08", "close": 2.84, "volume": 68851.0}, {"date": "2024-03-11", "close": 2.86, "volume": 179526.0}, {"date": "2024-03-12", "close": 2.89, "volume": 138615.0}, {"date": "2024-03-13", "close": 2.97, "volume": 338694.0}, {"date": "2024-03-14", "close": 3.13, "volume": 577379.0}, {"date": "2024-03-15", "close": 3.35, "volume": 659312.0}, {"date": "2024-03-18", "close": 3.25, "volume": 180610.0}, {"date": "2024-03-19", "close": 3.46, "volume": 156607.0}, {"date": "2024-03-20", "close": 3.54, "volume": 386429.0}, {"date": "2024-03-21", "close": 3.7, "volume": 608349.0}, {"date": "2024-03-22", "close": 3.59, "volume": 228788.0}, {"date": "2024-03-25", "close": 3.35, "volume": 214968.0}, {"date": "2024-03-26", "close": 3.39, "volume": 107018.0}, {"date": "2024-03-27", "close": 3.47, "volume": 90554.0}, {"date": "2024-03-28", "close": 3.45, "volume": 117188.0}, {"date": "2024-04-01", "close": 3.36, "volume": 1608601.0}, {"date": "2024-04-02", "close": 3.23, "volume": 121435.0}, {"date": "2024-04-03", "close": 3.16, "volume": 218908.0}, {"date": "2024-04-04", "close": 3.105, "volume": 264982.0}, {"date": "2024-04-05", "close": 3.07, "volume": 334155.0}, {"date": "2024-04-08", "close": 3.135, "volume": 76789.0}, {"date": "2024-04-09", "close": 2.88, "volume": 557946.0}, {"date": "2024-04-10", "close": 2.73, "volume": 242358.0}, {"date": "2024-04-11", "close": 2.98, "volume": 160686.0}, {"date": "2024-04-12", "close": 2.92, "volume": 93540.0}, {"date": "2024-04-15", "close": 2.81, "volume": 56947.0}, {"date": "2024-04-16", "close": 2.665, "volume": 117897.0}, {"date": "2024-04-17", "close": 2.58, "volume": 249893.0}, {"date": "2024-04-18", "close": 2.685, "volume": 179001.0}, {"date": "2024-04-19", "close": 2.835, "volume": 144472.0}, {"date": "2024-04-22", "close": 2.94, "volume": 195512.0}, {"date": "2024-04-23", "close": 2.85, "volume": 172800.0}, {"date": "2024-04-24", "close": 2.65, "volume": 124912.0}, {"date": "2024-04-25", "close": 2.54, "volume": 179237.0}, {"date": "2024-04-26", "close": 2.78, "volume": 56183.0}, {"date": "2024-04-29", "close": 2.94, "volume": 108446.0}, {"date": "2024-04-30", "close": 2.93, "volume": 255760.0}, {"date": "2024-05-01", "close": 2.86, "volume": 171933.0}, {"date": "2024-05-02", "close": 3.01, "volume": 91385.0}, {"date": "2024-05-03", "close": 3.02, "volume": 26782.0}, {"date": "2024-05-06", "close": 2.94, "volume": 46713.0}, {"date": "2024-05-07", "close": 2.9, "volume": 81887.0}, {"date": "2024-05-08", "close": 2.64, "volume": 116736.0}, {"date": "2024-05-09", "close": 2.92, "volume": 259175.0}, {"date": "2024-05-10", "close": 2.73, "volume": 89429.0}, {"date": "2024-05-13", "close": 2.73, "volume": 81704.0}, {"date": "2024-05-14", "close": 2.92, "volume": 86410.0}, {"date": "2024-05-15", "close": 2.765, "volume": 223160.0}, {"date": "2024-05-16", "close": 2.84, "volume": 143184.0}, {"date": "2024-05-17", "close": 2.77, "volume": 66965.0}, {"date": "2024-05-20", "close": 2.83, "volume": 147690.0}, {"date": "2024-05-21", "close": 2.73, "volume": 95788.0}, {"date": "2024-05-22", "close": 2.65, "volume": 81546.0}, {"date": "2024-05-23", "close": 2.54, "volume": 111428.0}, {"date": "2024-05-24", "close": 2.5, "volume": 431990.0}, {"date": "2024-05-28", "close": 2.56, "volume": 218124.0}, {"date": "2024-05-29", "close": 2.54, "volume": 199697.0}, {"date": "2024-05-30", "close": 2.59, "volume": 303124.0}, {"date": "2024-05-31", "close": 2.57, "volume": 80207.0}, {"date": "2024-06-03", "close": 2.55, "volume": 177900.0}, {"date": "2024-06-04", "close": 2.61, "volume": 230859.0}, {"date": "2024-06-05", "close": 2.67, "volume": 305026.0}, {"date": "2024-06-06", "close": 2.47, "volume": 124319.0}, {"date": "2024-06-07", "close": 2.44, "volume": 91699.0}, {"date": "2024-06-10", "close": 2.53, "volume": 182952.0}, {"date": "2024-06-11", "close": 2.6, "volume": 74389.0}, {"date": "2024-06-12", "close": 2.84, "volume": 886665.0}, {"date": "2024-06-13", "close": 2.77, "volume": 238638.0}, {"date": "2024-06-14", "close": 2.65, "volume": 286107.0}, {"date": "2024-06-17", "close": 2.705, "volume": 275935.0}, {"date": "2024-06-18", "close": 2.69, "volume": 126594.0}, {"date": "2024-06-20", "close": 2.64, "volume": 108959.0}, {"date": "2024-06-21", "close": 2.7, "volume": 313902.0}, {"date": "2024-06-24", "close": 2.64, "volume": 169665.0}, {"date": "2024-06-25", "close": 2.61, "volume": 139372.0}, {"date": "2024-06-26", "close": 2.65, "volume": 128982.0}, {"date": "2024-06-27", "close": 2.94, "volume": 264023.0}, {"date": "2024-06-28", "close": 2.98, "volume": 2763707.0}, {"date": "2024-07-01", "close": 2.89, "volume": 155712.0}, {"date": "2024-07-02", "close": 2.68, "volume": 144941.0}, {"date": "2024-07-03", "close": 2.67, "volume": 64317.0}, {"date": "2024-07-05", "close": 2.58, "volume": 105556.0}, {"date": "2024-07-08", "close": 2.72, "volume": 62838.0}, {"date": "2024-07-09", "close": 2.67, "volume": 126114.0}, {"date": "2024-07-10", "close": 2.65, "volume": 590393.0}, {"date": "2024-07-11", "close": 2.81, "volume": 244918.0}, {"date": "2024-07-12", "close": 2.8, "volume": 139530.0}, {"date": "2024-07-15", "close": 2.85, "volume": 142114.0}, {"date": "2024-07-16", "close": 2.9, "volume": 202356.0}, {"date": "2024-07-17", "close": 2.84, "volume": 125698.0}, {"date": "2024-07-18", "close": 2.66, "volume": 189671.0}, {"date": "2024-07-19", "close": 2.78, "volume": 521172.0}, {"date": "2024-07-22", "close": 2.81, "volume": 241225.0}, {"date": "2024-07-23", "close": 2.96, "volume": 201598.0}, {"date": "2024-07-24", "close": 2.97, "volume": 227818.0}, {"date": "2024-07-25", "close": 3.17, "volume": 263567.0}, {"date": "2024-07-26", "close": 3.25, "volume": 149591.0}, {"date": "2024-07-29", "close": 3.15, "volume": 197410.0}, {"date": "2024-07-30", "close": 3.18, "volume": 105906.0}, {"date": "2024-07-31", "close": 3.18, "volume": 162426.0}, {"date": "2024-08-01", "close": 3.1, "volume": 210895.0}, {"date": "2024-08-02", "close": 2.875, "volume": 210539.0}, {"date": "2024-08-05", "close": 2.61, "volume": 209340.0}, {"date": "2024-08-06", "close": 2.61, "volume": 132776.0}, {"date": "2024-08-07", "close": 2.59, "volume": 126096.0}, {"date": "2024-08-08", "close": 2.8, "volume": 133521.0}, {"date": "2024-08-09", "close": 2.86, "volume": 71789.0}, {"date": "2024-08-12", "close": 2.73, "volume": 66435.0}, {"date": "2024-08-13", "close": 2.7, "volume": 44493.0}, {"date": "2024-08-14", "close": 2.61, "volume": 200811.0}, {"date": "2024-08-15", "close": 2.75, "volume": 95342.0}, {"date": "2024-08-16", "close": 2.77, "volume": 75752.0}, {"date": "2024-08-19", "close": 2.97, "volume": 144902.0}, {"date": "2024-08-20", "close": 2.85, "volume": 72147.0}, {"date": "2024-08-21", "close": 2.81, "volume": 84782.0}, {"date": "2024-08-22", "close": 2.76, "volume": 53299.0}, {"date": "2024-08-23", "close": 2.99, "volume": 179575.0}, {"date": "2024-08-26", "close": 2.98, "volume": 88708.0}, {"date": "2024-08-27", "close": 2.91, "volume": 55888.0}, {"date": "2024-08-28", "close": 2.95, "volume": 188829.0}, {"date": "2024-08-29", "close": 2.91, "volume": 110076.0}, {"date": "2024-08-30", "close": 3.16, "volume": 289420.0}, {"date": "2024-09-03", "close": 2.97, "volume": 117189.0}, {"date": "2024-09-04", "close": 2.95, "volume": 156233.0}, {"date": "2024-09-05", "close": 3.1, "volume": 281984.0}, {"date": "2024-09-06", "close": 2.95, "volume": 71463.0}, {"date": "2024-09-09", "close": 3.12, "volume": 480264.0}, {"date": "2024-09-10", "close": 3.15, "volume": 235533.0}, {"date": "2024-09-11", "close": 3.3, "volume": 410114.0}, {"date": "2024-09-12", "close": 3.3, "volume": 111965.0}, {"date": "2024-09-13", "close": 3.37, "volume": 442074.0}, {"date": "2024-09-16", "close": 3.51, "volume": 720365.0}, {"date": "2024-09-17", "close": 3.33, "volume": 436022.0}, {"date": "2024-09-18", "close": 3.41, "volume": 315387.0}, {"date": "2024-09-19", "close": 3.5, "volume": 482203.0}, {"date": "2024-09-20", "close": 3.44, "volume": 1121304.0}, {"date": "2024-09-23", "close": 3.3, "volume": 206667.0}, {"date": "2024-09-24", "close": 3.17, "volume": 402698.0}, {"date": "2024-09-25", "close": 3.08, "volume": 394867.0}, {"date": "2024-09-26", "close": 3.15, "volume": 1817614.0}, {"date": "2024-09-27", "close": 3.33, "volume": 419467.0}, {"date": "2024-09-30", "close": 3.34, "volume": 246724.0}, {"date": "2024-10-01", "close": 3.11, "volume": 393176.0}, {"date": "2024-10-02", "close": 3.19, "volume": 282115.0}, {"date": "2024-10-03", "close": 3.02, "volume": 188844.0}, {"date": "2024-10-04", "close": 3.02, "volume": 382557.0}, {"date": "2024-10-07", "close": 2.88, "volume": 123925.0}, {"date": "2024-10-08", "close": 3.15, "volume": 436348.0}, {"date": "2024-10-09", "close": 2.99, "volume": 139976.0}, {"date": "2024-10-10", "close": 3.0, "volume": 304207.0}, {"date": "2024-10-11", "close": 3.12, "volume": 208497.0}, {"date": "2024-10-14", "close": 3.18, "volume": 310310.0}, {"date": "2024-10-15", "close": 3.18, "volume": 153456.0}, {"date": "2024-10-16", "close": 3.2, "volume": 460007.0}, {"date": "2024-10-17", "close": 3.12, "volume": 317966.0}, {"date": "2024-10-18", "close": 3.12, "volume": 290212.0}, {"date": "2024-10-21", "close": 3.35, "volume": 1588588.0}, {"date": "2024-10-22", "close": 3.23, "volume": 2609149.0}, {"date": "2024-10-23", "close": 3.21, "volume": 309958.0}, {"date": "2024-10-24", "close": 3.11, "volume": 213823.0}, {"date": "2024-10-25", "close": 3.12, "volume": 712965.0}, {"date": "2024-10-28", "close": 3.18, "volume": 419857.0}, {"date": "2024-10-29", "close": 3.08, "volume": 287389.0}, {"date": "2024-10-30", "close": 3.06, "volume": 291664.0}, {"date": "2024-10-31", "close": 2.945, "volume": 231507.0}, {"date": "2024-11-01", "close": 3.01, "volume": 366978.0}, {"date": "2024-11-04", "close": 3.04, "volume": 243377.0}, {"date": "2024-11-05", "close": 3.02, "volume": 217441.0}, {"date": "2024-11-06", "close": 3.1, "volume": 477174.0}, {"date": "2024-11-07", "close": 2.9, "volume": 757187.0}, {"date": "2024-11-08", "close": 2.91, "volume": 601058.0}, {"date": "2024-11-11", "close": 3.07, "volume": 1666915.0}, {"date": "2024-11-12", "close": 3.0, "volume": 307466.0}, {"date": "2024-11-13", "close": 2.86, "volume": 288542.0}, {"date": "2024-11-14", "close": 2.86, "volume": 1098991.0}, {"date": "2024-11-15", "close": 2.75, "volume": 500327.0}, {"date": "2024-11-18", "close": 2.82, "volume": 419735.0}, {"date": "2024-11-19", "close": 3.0, "volume": 961561.0}, {"date": "2024-11-20", "close": 2.77, "volume": 401016.0}, {"date": "2024-11-21", "close": 2.73, "volume": 139872.0}, {"date": "2024-11-22", "close": 2.91, "volume": 1757363.0}, {"date": "2024-11-25", "close": 2.92, "volume": 350149.0}, {"date": "2024-11-26", "close": 2.88, "volume": 139382.0}, {"date": "2024-11-27", "close": 2.82, "volume": 170658.0}, {"date": "2024-11-29", "close": 2.88, "volume": 93605.0}, {"date": "2024-12-02", "close": 2.86, "volume": 176931.0}, {"date": "2024-12-03", "close": 2.78, "volume": 297857.0}, {"date": "2024-12-04", "close": 2.6, "volume": 1988140.0}, {"date": "2024-12-05", "close": 2.6, "volume": 376421.0}, {"date": "2024-12-06", "close": 2.76, "volume": 343670.0}, {"date": "2024-12-09", "close": 2.66, "volume": 453626.0}, {"date": "2024-12-10", "close": 2.68, "volume": 232139.0}, {"date": "2024-12-11", "close": 2.49, "volume": 673838.0}, {"date": "2024-12-12", "close": 3.6, "volume": 63852970.0}, {"date": "2024-12-13", "close": 4.17, "volume": 4224128.0}, {"date": "2024-12-16", "close": 4.24, "volume": 3122139.0}, {"date": "2024-12-17", "close": 4.5, "volume": 2478631.0}, {"date": "2024-12-18", "close": 4.15, "volume": 1126926.0}, {"date": "2024-12-19", "close": 4.15, "volume": 684677.0}, {"date": "2024-12-20", "close": 4.05, "volume": 1742385.0}, {"date": "2024-12-23", "close": 4.06, "volume": 754123.0}, {"date": "2024-12-24", "close": 4.0, "volume": 441504.0}, {"date": "2024-12-26", "close": 4.21, "volume": 543802.0}, {"date": "2024-12-27", "close": 4.27, "volume": 757429.0}, {"date": "2024-12-30", "close": 4.1, "volume": 536554.0}, {"date": "2024-12-31", "close": 4.12, "volume": 392136.0}, {"date": "2025-01-02", "close": 4.36, "volume": 1338697.0}, {"date": "2025-01-03", "close": 4.59, "volume": 574871.0}, {"date": "2025-01-06", "close": 4.32, "volume": 558922.0}, {"date": "2025-01-07", "close": 4.07, "volume": 585777.0}, {"date": "2025-01-08", "close": 4.03, "volume": 500893.0}, {"date": "2025-01-10", "close": 3.82, "volume": 629217.0}, {"date": "2025-01-13", "close": 3.99, "volume": 675864.0}, {"date": "2025-01-14", "close": 3.93, "volume": 413370.0}, {"date": "2025-01-15", "close": 3.82, "volume": 384066.0}, {"date": "2025-01-16", "close": 3.78, "volume": 288724.0}, {"date": "2025-01-17", "close": 3.76, "volume": 258551.0}, {"date": "2025-01-21", "close": 3.555, "volume": 499434.0}, {"date": "2025-01-22", "close": 3.78, "volume": 534228.0}, {"date": "2025-01-23", "close": 3.99, "volume": 508642.0}, {"date": "2025-01-24", "close": 3.91, "volume": 400302.0}, {"date": "2025-01-27", "close": 3.97, "volume": 286112.0}, {"date": "2025-01-28", "close": 3.95, "volume": 481061.0}, {"date": "2025-01-29", "close": 3.86, "volume": 393725.0}, {"date": "2025-01-30", "close": 3.9, "volume": 395909.0}, {"date": "2025-01-31", "close": 3.94, "volume": 383085.0}, {"date": "2025-02-03", "close": 4.22, "volume": 836887.0}, {"date": "2025-02-04", "close": 4.08, "volume": 312731.0}, {"date": "2025-02-05", "close": 4.21, "volume": 927184.0}, {"date": "2025-02-06", "close": 4.26, "volume": 266749.0}, {"date": "2025-02-07", "close": 4.24, "volume": 484591.0}, {"date": "2025-02-10", "close": 4.06, "volume": 491300.0}, {"date": "2025-02-11", "close": 3.96, "volume": 564725.0}, {"date": "2025-02-12", "close": 4.05, "volume": 249737.0}, {"date": "2025-02-13", "close": 4.01, "volume": 324405.0}, {"date": "2025-02-14", "close": 4.07, "volume": 682031.0}, {"date": "2025-02-18", "close": 4.22, "volume": 970034.0}, {"date": "2025-02-19", "close": 4.57, "volume": 849262.0}, {"date": "2025-02-20", "close": 4.8, "volume": 3597368.0}, {"date": "2025-02-21", "close": 4.6, "volume": 1897190.0}, {"date": "2025-02-24", "close": 4.31, "volume": 1780894.0}, {"date": "2025-02-25", "close": 4.52, "volume": 1116706.0}, {"date": "2025-02-26", "close": 4.51, "volume": 571034.0}, {"date": "2025-02-27", "close": 4.5, "volume": 867602.0}, {"date": "2025-02-28", "close": 4.52, "volume": 767629.0}, {"date": "2025-03-03", "close": 4.26, "volume": 848976.0}, {"date": "2025-03-04", "close": 4.44, "volume": 1115408.0}, {"date": "2025-03-05", "close": 4.39, "volume": 660855.0}, {"date": "2025-03-06", "close": 4.29, "volume": 715666.0}, {"date": "2025-03-07", "close": 4.3, "volume": 1067592.0}, {"date": "2025-03-10", "close": 6.07, "volume": 57705810.0}, {"date": "2025-03-11", "close": 6.3, "volume": 4656077.0}, {"date": "2025-03-12", "close": 6.3, "volume": 1763809.0}, {"date": "2025-03-13", "close": 6.29, "volume": 1071506.0}, {"date": "2025-03-14", "close": 6.75, "volume": 1920132.0}, {"date": "2025-03-17", "close": 6.54, "volume": 1951591.0}, {"date": "2025-03-18", "close": 6.56, "volume": 2490148.0}, {"date": "2025-03-19", "close": 6.81, "volume": 1734155.0}, {"date": "2025-03-20", "close": 6.61, "volume": 1059947.0}, {"date": "2025-03-21", "close": 6.47, "volume": 3742647.0}, {"date": "2025-03-24", "close": 6.4, "volume": 1171218.0}, {"date": "2025-03-25", "close": 6.61, "volume": 1053181.0}, {"date": "2025-03-26", "close": 6.47, "volume": 1060308.0}, {"date": "2025-03-27", "close": 6.525, "volume": 1177501.0}, {"date": "2025-03-28", "close": 6.5, "volume": 944499.0}, {"date": "2025-03-31", "close": 6.29, "volume": 2562741.0}, {"date": "2025-04-01", "close": 6.01, "volume": 2740714.0}, {"date": "2025-04-02", "close": 6.28, "volume": 1259506.0}, {"date": "2025-04-03", "close": 6.22, "volume": 1058509.0}, {"date": "2025-04-04", "close": 6.05, "volume": 1474395.0}, {"date": "2025-04-07", "close": 5.78, "volume": 1795991.0}, {"date": "2025-04-08", "close": 5.3, "volume": 1619218.0}, {"date": "2025-04-09", "close": 5.4, "volume": 2892017.0}, {"date": "2025-04-10", "close": 5.28, "volume": 1216880.0}, {"date": "2025-04-11", "close": 5.56, "volume": 3700394.0}, {"date": "2025-04-14", "close": 5.95, "volume": 1190270.0}, {"date": "2025-04-15", "close": 6.2, "volume": 847685.0}, {"date": "2025-04-16", "close": 6.1, "volume": 765771.0}, {"date": "2025-04-17", "close": 6.07, "volume": 710037.0}, {"date": "2025-04-21", "close": 6.02, "volume": 671331.0}, {"date": "2025-04-22", "close": 6.07, "volume": 1024731.0}, {"date": "2025-04-23", "close": 6.27, "volume": 1226815.0}, {"date": "2025-04-24", "close": 6.35, "volume": 882714.0}, {"date": "2025-04-25", "close": 6.47, "volume": 1149945.0}, {"date": "2025-04-28", "close": 6.59, "volume": 1490220.0}, {"date": "2025-04-29", "close": 6.31, "volume": 3809642.0}, {"date": "2025-04-30", "close": 6.91, "volume": 1576520.0}, {"date": "2025-05-01", "close": 6.9, "volume": 1827245.0}, {"date": "2025-05-02", "close": 6.99, "volume": 1033471.0}, {"date": "2025-05-05", "close": 6.9, "volume": 723595.0}, {"date": "2025-05-06", "close": 6.58, "volume": 707354.0}, {"date": "2025-05-07", "close": 6.66, "volume": 673497.0}, {"date": "2025-05-08", "close": 6.6, "volume": 1284111.0}, {"date": "2025-05-09", "close": 6.6, "volume": 1430155.0}, {"date": "2025-05-12", "close": 6.7, "volume": 1214889.0}, {"date": "2025-05-13", "close": 6.455, "volume": 757815.0}, {"date": "2025-05-14", "close": 6.19, "volume": 892672.0}, {"date": "2025-05-15", "close": 6.19, "volume": 1329891.0}, {"date": "2025-05-16", "close": 6.5, "volume": 1652431.0}, {"date": "2025-05-19", "close": 6.49, "volume": 773061.0}, {"date": "2025-05-20", "close": 6.47, "volume": 999579.0}, {"date": "2025-05-21", "close": 6.18, "volume": 985280.0}, {"date": "2025-05-22", "close": 6.03, "volume": 671122.0}, {"date": "2025-05-23", "close": 6.29, "volume": 1230994.0}, {"date": "2025-05-27", "close": 6.16, "volume": 1251702.0}, {"date": "2025-05-28", "close": 6.26, "volume": 871296.0}, {"date": "2025-05-29", "close": 6.36, "volume": 821953.0}, {"date": "2025-05-30", "close": 6.51, "volume": 1449283.0}, {"date": "2025-06-02", "close": 6.315, "volume": 8678116.0}, {"date": "2025-06-03", "close": 5.95, "volume": 4465318.0}, {"date": "2025-06-04", "close": 6.58, "volume": 9062738.0}, {"date": "2025-06-05", "close": 6.74, "volume": 3045331.0}, {"date": "2025-06-06", "close": 7.06, "volume": 2490258.0}, {"date": "2025-06-09", "close": 6.41, "volume": 2580180.0}, {"date": "2025-06-10", "close": 6.51, "volume": 1363322.0}, {"date": "2025-06-11", "close": 6.25, "volume": 1396106.0}, {"date": "2025-06-12", "close": 6.17, "volume": 2963417.0}, {"date": "2025-06-13", "close": 6.09, "volume": 1142100.0}, {"date": "2025-06-16", "close": 6.335, "volume": 1231895.0}, {"date": "2025-06-17", "close": 6.12, "volume": 1718069.0}, {"date": "2025-06-18", "close": 6.07, "volume": 1432336.0}, {"date": "2025-06-20", "close": 5.96, "volume": 3293869.0}, {"date": "2025-06-23", "close": 5.75, "volume": 1207306.0}, {"date": "2025-06-24", "close": 5.77, "volume": 1110860.0}, {"date": "2025-06-25", "close": 5.68, "volume": 690632.0}, {"date": "2025-06-26", "close": 5.66, "volume": 971186.0}, {"date": "2025-06-27", "close": 5.62, "volume": 2232823.0}, {"date": "2025-06-30", "close": 5.47, "volume": 1499209.0}, {"date": "2025-07-01", "close": 5.7, "volume": 2400462.0}, {"date": "2025-07-02", "close": 5.98, "volume": 2843794.0}, {"date": "2025-07-03", "close": 5.95, "volume": 993025.0}, {"date": "2025-07-07", "close": 5.95, "volume": 1344797.0}, {"date": "2025-07-08", "close": 5.855, "volume": 1281498.0}, {"date": "2025-07-09", "close": 6.17, "volume": 1595085.0}, {"date": "2025-07-10", "close": 6.41, "volume": 1585836.0}, {"date": "2025-07-11", "close": 6.55, "volume": 1442154.0}, {"date": "2025-07-14", "close": 7.01, "volume": 1710045.0}, {"date": "2025-07-15", "close": 6.86, "volume": 1584705.0}, {"date": "2025-07-16", "close": 6.71, "volume": 2558645.0}, {"date": "2025-07-17", "close": 6.84, "volume": 1576029.0}, {"date": "2025-07-18", "close": 6.86, "volume": 2262407.0}, {"date": "2025-07-21", "close": 6.82, "volume": 1129419.0}, {"date": "2025-07-22", "close": 7.0, "volume": 1753312.0}, {"date": "2025-07-23", "close": 7.89, "volume": 3730524.0}, {"date": "2025-07-24", "close": 7.84, "volume": 3796892.0}, {"date": "2025-07-25", "close": 7.87, "volume": 1654925.0}, {"date": "2025-07-28", "close": 7.64, "volume": 1862695.0}, {"date": "2025-07-29", "close": 7.55, "volume": 1348438.0}, {"date": "2025-07-30", "close": 7.42, "volume": 2145647.0}, {"date": "2025-07-31", "close": 7.405, "volume": 1134049.0}, {"date": "2025-08-01", "close": 7.33, "volume": 1575575.0}, {"date": "2025-08-04", "close": 7.49, "volume": 1103205.0}, {"date": "2025-08-05", "close": 7.41, "volume": 1019226.0}, {"date": "2025-08-06", "close": 7.27, "volume": 1289478.0}, {"date": "2025-08-07", "close": 7.3, "volume": 1124881.0}, {"date": "2025-08-08", "close": 7.42, "volume": 1945260.0}, {"date": "2025-08-11", "close": 7.325, "volume": 1406207.0}, {"date": "2025-08-12", "close": 7.33, "volume": 1833194.0}, {"date": "2025-08-13", "close": 7.6, "volume": 1720634.0}, {"date": "2025-08-14", "close": 7.49, "volume": 1023147.0}, {"date": "2025-08-15", "close": 7.52, "volume": 895360.0}, {"date": "2025-08-18", "close": 7.45, "volume": 1123954.0}, {"date": "2025-08-19", "close": 7.32, "volume": 919449.0}, {"date": "2025-08-20", "close": 7.42, "volume": 1010480.0}, {"date": "2025-08-21", "close": 7.49, "volume": 2297279.0}, {"date": "2025-08-22", "close": 7.55, "volume": 1285636.0}, {"date": "2025-08-25", "close": 7.28, "volume": 1215947.0}, {"date": "2025-08-26", "close": 7.42, "volume": 2378640.0}, {"date": "2025-08-27", "close": 8.0, "volume": 9494061.0}, {"date": "2025-08-28", "close": 7.21, "volume": 3275470.0}, {"date": "2025-08-29", "close": 7.255, "volume": 1556860.0}, {"date": "2025-09-02", "close": 7.27, "volume": 2065663.0}, {"date": "2025-09-03", "close": 7.15, "volume": 1449494.0}, {"date": "2025-09-04", "close": 7.23, "volume": 1953553.0}, {"date": "2025-09-05", "close": 7.01, "volume": 1613449.0}, {"date": "2025-09-08", "close": 7.6, "volume": 3964193.0}, {"date": "2025-09-09", "close": 8.42, "volume": 5811717.0}, {"date": "2025-09-10", "close": 9.62, "volume": 7359620.0}, {"date": "2025-09-11", "close": 9.75, "volume": 5358733.0}, {"date": "2025-09-12", "close": 8.25, "volume": 3621458.0}, {"date": "2025-09-15", "close": 8.065, "volume": 3148062.0}, {"date": "2025-09-16", "close": 7.96, "volume": 2975834.0}, {"date": "2025-09-17", "close": 7.98, "volume": 1183948.0}, {"date": "2025-09-18", "close": 8.54, "volume": 1629325.0}, {"date": "2025-09-19", "close": 8.15, "volume": 8231234.0}, {"date": "2025-09-22", "close": 8.55, "volume": 1478100.0}, {"date": "2025-09-23", "close": 8.38, "volume": 1022267.0}, {"date": "2025-09-24", "close": 8.47, "volume": 1105921.0}, {"date": "2025-09-25", "close": 8.46, "volume": 1309549.0}, {"date": "2025-09-26", "close": 8.77, "volume": 1520006.0}, {"date": "2025-09-29", "close": 8.95, "volume": 1511100.0}, {"date": "2025-09-30", "close": 9.15, "volume": 2754533.0}, {"date": "2025-10-01", "close": 9.4, "volume": 1731075.0}, {"date": "2025-10-02", "close": 9.56, "volume": 1632441.0}, {"date": "2025-10-03", "close": 9.88, "volume": 1284988.0}, {"date": "2025-10-06", "close": 9.95, "volume": 1711792.0}, {"date": "2025-10-07", "close": 9.55, "volume": 1386849.0}, {"date": "2025-10-08", "close": 9.82, "volume": 1215190.0}, {"date": "2025-10-09", "close": 9.92, "volume": 2254071.0}, {"date": "2025-10-10", "close": 9.99, "volume": 1419097.0}, {"date": "2025-10-13", "close": 9.71, "volume": 1557266.0}, {"date": "2025-10-14", "close": 10.19, "volume": 2566521.0}, {"date": "2025-10-15", "close": 10.62, "volume": 2179972.0}, {"date": "2025-10-16", "close": 10.63, "volume": 2356206.0}, {"date": "2025-10-17", "close": 10.36, "volume": 1558174.0}, {"date": "2025-10-20", "close": 10.69, "volume": 1841829.0}, {"date": "2025-10-21", "close": 10.65, "volume": 1220129.0}, {"date": "2025-10-22", "close": 10.89, "volume": 1544619.0}, {"date": "2025-10-23", "close": 10.65, "volume": 1216274.0}, {"date": "2025-10-24", "close": 10.51, "volume": 1113244.0}, {"date": "2025-10-27", "close": 10.5, "volume": 1134924.0}, {"date": "2025-10-28", "close": 10.53, "volume": 1504111.0}, {"date": "2025-10-29", "close": 10.58, "volume": 1032227.0}, {"date": "2025-10-30", "close": 11.17, "volume": 1304322.0}, {"date": "2025-10-31", "close": 11.66, "volume": 1901531.0}, {"date": "2025-11-03", "close": 10.7, "volume": 1514516.0}, {"date": "2025-11-04", "close": 10.86, "volume": 1025549.0}, {"date": "2025-11-05", "close": 10.64, "volume": 1760927.0}, {"date": "2025-11-06", "close": 11.01, "volume": 2774302.0}, {"date": "2025-11-07", "close": 11.01, "volume": 991322.0}, {"date": "2025-11-10", "close": 11.67, "volume": 1506642.0}, {"date": "2025-11-11", "close": 12.1, "volume": 1154158.0}, {"date": "2025-11-12", "close": 11.85, "volume": 1756038.0}, {"date": "2025-11-13", "close": 11.46, "volume": 1399985.0}, {"date": "2025-11-14", "close": 11.37, "volume": 1474168.0}, {"date": "2025-11-17", "close": 11.35, "volume": 2149780.0}, {"date": "2025-11-18", "close": 11.31, "volume": 2255297.0}, {"date": "2025-11-19", "close": 11.04, "volume": 1899450.0}, {"date": "2025-11-20", "close": 10.65, "volume": 1683202.0}, {"date": "2025-11-21", "close": 10.99, "volume": 1269376.0}, {"date": "2025-11-24", "close": 11.41, "volume": 2216413.0}, {"date": "2025-11-25", "close": 11.36, "volume": 1266298.0}, {"date": "2025-11-26", "close": 13.29, "volume": 5476793.0}, {"date": "2025-11-28", "close": 13.19, "volume": 1328442.0}, {"date": "2025-12-01", "close": 13.3, "volume": 3025966.0}, {"date": "2025-12-02", "close": 13.35, "volume": 3698462.0}, {"date": "2025-12-03", "close": 13.7, "volume": 2471692.0}, {"date": "2025-12-04", "close": 13.47, "volume": 2804600.0}, {"date": "2025-12-05", "close": 13.47, "volume": 2645484.0}, {"date": "2025-12-08", "close": 12.98, "volume": 1868856.0}, {"date": "2025-12-09", "close": 12.99, "volume": 1428456.0}, {"date": "2025-12-10", "close": 14.17, "volume": 4584486.0}, {"date": "2025-12-11", "close": 13.17, "volume": 2707393.0}, {"date": "2025-12-12", "close": 12.77, "volume": 1936031.0}, {"date": "2025-12-15", "close": 12.61, "volume": 2396337.0}, {"date": "2025-12-16", "close": 12.41, "volume": 2487785.0}, {"date": "2025-12-17", "close": 12.11, "volume": 2095047.0}, {"date": "2025-12-18", "close": 12.19, "volume": 1332512.0}, {"date": "2025-12-19", "close": 13.01, "volume": 3653770.0}, {"date": "2025-12-22", "close": 12.74, "volume": 1073941.0}, {"date": "2025-12-23", "close": 12.82, "volume": 857102.0}, {"date": "2025-12-24", "close": 12.97, "volume": 690636.0}, {"date": "2025-12-26", "close": 12.85, "volume": 1198989.0}, {"date": "2025-12-29", "close": 12.82, "volume": 799097.0}, {"date": "2025-12-30", "close": 12.56, "volume": 1374025.0}, {"date": "2025-12-31", "close": 12.52, "volume": 974342.0}, {"date": "2026-01-02", "close": 11.89, "volume": 1526079.0}, {"date": "2026-01-05", "close": 11.36, "volume": 1404826.0}, {"date": "2026-01-06", "close": 10.98, "volume": 2044930.0}, {"date": "2026-01-07", "close": 11.71, "volume": 2457245.0}, {"date": "2026-01-08", "close": 11.21, "volume": 1299311.0}, {"date": "2026-01-09", "close": 11.18, "volume": 1371925.0}, {"date": "2026-01-12", "close": 11.29, "volume": 834462.0}, {"date": "2026-01-13", "close": 11.29, "volume": 1061178.0}, {"date": "2026-01-14", "close": 11.44, "volume": 1315197.0}, {"date": "2026-01-15", "close": 10.76, "volume": 1055297.0}, {"date": "2026-01-16", "close": 10.48, "volume": 1159819.0}, {"date": "2026-01-20", "close": 10.42, "volume": 1680786.0}, {"date": "2026-01-21", "close": 10.3, "volume": 1063206.0}, {"date": "2026-01-22", "close": 10.94, "volume": 2410872.0}, {"date": "2026-01-23", "close": 9.99, "volume": 1277969.0}, {"date": "2026-01-26", "close": 10.15, "volume": 1481198.0}, {"date": "2026-01-27", "close": 10.96, "volume": 2622004.0}, {"date": "2026-01-28", "close": 10.51, "volume": 1928290.0}, {"date": "2026-01-29", "close": 10.69, "volume": 1118039.0}, {"date": "2026-01-30", "close": 10.47, "volume": 1287633.0}, {"date": "2026-02-02", "close": 10.96, "volume": 1124439.0}, {"date": "2026-02-03", "close": 11.48, "volume": 2061220.0}, {"date": "2026-02-04", "close": 11.45, "volume": 1540214.0}, {"date": "2026-02-05", "close": 10.94, "volume": 1678057.0}, {"date": "2026-02-06", "close": 11.46, "volume": 1595004.0}, {"date": "2026-02-09", "close": 11.1, "volume": 1012654.0}, {"date": "2026-02-10", "close": 11.25, "volume": 1091317.0}, {"date": "2026-02-11", "close": 11.05, "volume": 1579930.0}, {"date": "2026-02-12", "close": 10.94, "volume": 981855.0}, {"date": "2026-02-13", "close": 10.4, "volume": 848431.0}, {"date": "2026-02-17", "close": 10.15, "volume": 1174081.0}, {"date": "2026-02-18", "close": 10.19, "volume": 1462404.0}, {"date": "2026-02-19", "close": 10.56, "volume": 1323701.0}, {"date": "2026-02-20", "close": 10.64, "volume": 1424484.0}, {"date": "2026-02-23", "close": 11.1, "volume": 1006545.0}, {"date": "2026-02-24", "close": 11.28, "volume": 1124871.0}, {"date": "2026-02-25", "close": 11.36, "volume": 1016962.0}, {"date": "2026-02-26", "close": 11.52, "volume": 1024470.0}, {"date": "2026-02-27", "close": 11.92, "volume": 1305070.0}, {"date": "2026-03-02", "close": 12.57, "volume": 1451595.0}, {"date": "2026-03-03", "close": 12.26, "volume": 1402873.0}, {"date": "2026-03-04", "close": 12.92, "volume": 2099743.0}, {"date": "2026-03-05", "close": 13.08, "volume": 1462722.0}, {"date": "2026-03-06", "close": 13.3, "volume": 1113614.0}, {"date": "2026-03-09", "close": 11.7, "volume": 1863021.0}, {"date": "2026-03-10", "close": 11.76, "volume": 1605546.0}, {"date": "2026-03-11", "close": 11.94, "volume": 779305.0}, {"date": "2026-03-12", "close": 11.2, "volume": 1011700.0}, {"date": "2026-03-13", "close": 11.01, "volume": 984177.0}, {"date": "2026-03-16", "close": 11.16, "volume": 893566.0}, {"date": "2026-03-17", "close": 11.19, "volume": 1019472.0}, {"date": "2026-03-18", "close": 10.69, "volume": 1764500.0}, {"date": "2026-03-19", "close": 10.7, "volume": 1243291.0}, {"date": "2026-03-20", "close": 10.61, "volume": 2296889.0}, {"date": "2026-03-23", "close": 10.76, "volume": 2050741.0}, {"date": "2026-03-24", "close": 10.64, "volume": 1323902.0}, {"date": "2026-03-25", "close": 11.44, "volume": 1137307.0}, {"date": "2026-03-26", "close": 11.8, "volume": 1384890.0}, {"date": "2026-03-27", "close": 11.33, "volume": 1429522.0}, {"date": "2026-03-30", "close": 11.19, "volume": 963235.0}, {"date": "2026-03-31", "close": 11.93, "volume": 1030742.0}, {"date": "2026-04-01", "close": 11.58, "volume": 1419781.0}, {"date": "2026-04-02", "close": 11.94, "volume": 1218906.0}, {"date": "2026-04-06", "close": 12.81, "volume": 1804340.0}, {"date": "2026-04-07", "close": 13.1, "volume": 1446237.0}, {"date": "2026-04-08", "close": 13.07, "volume": 1077368.0}, {"date": "2026-04-09", "close": 13.3, "volume": 1136049.0}, {"date": "2026-04-10", "close": 13.19, "volume": 973542.0}, {"date": "2026-04-13", "close": 13.33, "volume": 869715.0}, {"date": "2026-04-14", "close": 14.04, "volume": 1434653.0}, {"date": "2026-04-15", "close": 14.27, "volume": 743690.0}, {"date": "2026-04-16", "close": 14.54, "volume": 1022691.0}, {"date": "2026-04-17", "close": 15.23, "volume": 7258633.0}, {"date": "2026-04-20", "close": 15.4, "volume": 3871106.0}, {"date": "2026-04-21", "close": 14.62, "volume": 2309859.0}, {"date": "2026-04-22", "close": 14.8, "volume": 1339989.0}, {"date": "2026-04-23", "close": 14.19, "volume": 1789985.0}, {"date": "2026-04-24", "close": 14.41, "volume": 970261.0}, {"date": "2026-04-27", "close": 14.27, "volume": 1276807.0}, {"date": "2026-04-28", "close": 13.84, "volume": 1161960.0}, {"date": "2026-04-29", "close": 13.82, "volume": 1585019.0}, {"date": "2026-04-30", "close": 13.76, "volume": 2858337.0}, {"date": "2026-05-01", "close": 13.87, "volume": 1138252.0}, {"date": "2026-05-04", "close": 14.38, "volume": 2380449.0}, {"date": "2026-05-05", "close": 14.66, "volume": 1020411.0}, {"date": "2026-05-06", "close": 14.26, "volume": 1729157.0}, {"date": "2026-05-07", "close": 14.05, "volume": 2118862.0}, {"date": "2026-05-08", "close": 14.5, "volume": 1990825.0}, {"date": "2026-05-11", "close": 14.88, "volume": 1131889.0}, {"date": "2026-05-12", "close": 14.76, "volume": 1128155.0}, {"date": "2026-05-13", "close": 15.27, "volume": 2144510.0}, {"date": "2026-05-14", "close": 15.08, "volume": 1311814.0}, {"date": "2026-05-15", "close": 14.2, "volume": 896407.0}, {"date": "2026-05-18", "close": 13.43, "volume": 1410168.0}, {"date": "2026-05-19", "close": 13.24, "volume": 1216445.0}, {"date": "2026-05-20", "close": 13.88, "volume": 1262759.0}, {"date": "2026-05-21", "close": 14.16, "volume": 957430.0}, {"date": "2026-05-22", "close": 14.13, "volume": 1323227.0}, {"date": "2026-05-26", "close": 14.38, "volume": 1077378.0}, {"date": "2026-05-27", "close": 14.45, "volume": 774968.0}, {"date": "2026-05-28", "close": 14.45, "volume": 922514.0}, {"date": "2026-05-29", "close": 14.14, "volume": 1007472.0}, {"date": "2026-06-01", "close": 13.95, "volume": 1125066.0}, {"date": "2026-06-02", "close": 13.5, "volume": 925921.0}, {"date": "2026-06-03", "close": 13.45, "volume": 720498.0}, {"date": "2026-06-04", "close": 13.93, "volume": 877519.0}, {"date": "2026-06-05", "close": 13.33, "volume": 729271.0}, {"date": "2026-06-08", "close": 13.5, "volume": 697523.0}, {"date": "2026-06-09", "close": 13.59, "volume": 1318608.0}, {"date": "2026-06-10", "close": 13.4, "volume": 931636.0}, {"date": "2026-06-11", "close": 13.46, "volume": 641941.0}, {"date": "2026-06-12", "close": 14.21, "volume": 1513465.0}, {"date": "2026-06-15", "close": 14.66, "volume": 1351101.0}, {"date": "2026-06-16", "close": 15.4, "volume": 3430157.0}, {"date": "2026-06-17", "close": 16.37, "volume": 2675896.0}, {"date": "2026-06-18", "close": 17.21, "volume": 2960142.0}, {"date": "2026-06-22", "close": 17.71, "volume": 2461136.0}, {"date": "2026-06-23", "close": 17.38, "volume": 3279525.0}, {"date": "2026-06-24", "close": 17.52, "volume": 3860345.0}, {"date": "2026-06-25", "close": 18.0, "volume": 3596749.0}, {"date": "2026-06-26", "close": 18.15, "volume": 6901834.0}, {"date": "2026-06-29", "close": 18.63, "volume": 2889134.0}, {"date": "2026-06-30", "close": 18.65, "volume": 3102779.0}, {"date": "2026-07-01", "close": 17.61, "volume": 3050825.0}, {"date": "2026-07-02", "close": 17.93, "volume": 2206588.0}, {"date": "2026-07-06", "close": 17.95, "volume": 2369343.0}, {"date": "2026-07-07", "close": 19.5, "volume": 5526536.0}, {"date": "2026-07-08", "close": 18.59, "volume": 2555257.0}, {"date": "2026-07-09", "close": 18.4, "volume": 1549291.0}, {"date": "2026-07-10", "close": 17.84, "volume": 1027148.0}, {"date": "2026-07-13", "close": 16.52, "volume": 4239020.0}, {"date": "2026-07-14", "close": 17.91, "volume": 2525209.0}, {"date": "2026-07-15", "close": 18.145, "volume": 1910604.0}, {"date": "2026-07-16", "close": 17.36, "volume": 3119650.0}, {"date": "2026-07-17", "close": 19.07, "volume": 8312192.0}, {"date": "2026-07-20", "close": 16.77, "volume": 3055803.0}, {"date": "2026-07-21", "close": 18.18, "volume": 2243384.0}, {"date": "2026-07-22", "close": 17.36, "volume": 1296764.0}, {"date": "2026-07-23", "close": 17.18, "volume": 2375412.0}, {"date": "2026-07-24", "close": 17.535, "volume": 1652411.0}], "refreshing": true}