{"ticker": "TYGO", "overview": {"cik": "1855447", "ticker": "TYGO", "name": "TIGO ENERGY, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001213900-26-087977", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085787", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-085783", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-085777", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-085773", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085770", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001213900-26-085767", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0001213900-26-085202", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001855447-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001213900-26-068987", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006075", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068416", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005865", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065835", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005612", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001213900-26-064973", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005557", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005515", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005374", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062866", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-245631", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061568", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001213900-26-060109", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001213900-26-059675", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TYGO", "has_prices": true, "as_of": "2026-09-23", "last": 0.89, "prev_close": 0.9751, "change": -0.08509999999999995, "change_pct": -0.08727310019485177, "session_volume": 1035966.0, "vwap_5": 0.9667039316459992, "vwap_20": 1.0207449148304262, "vwap_60": 1.4865849242909368, "vwap_250": 2.474941936287264, "high_52w": 5.16, "low_52w": 0.89, "avg_volume_20": 810242.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-087981", "src": "INSIDERS", "ticker": "TYGO", "cik": "1855447", "company": "TIGO ENERGY, INC.", "company_raw": "TIGO ENERGY, INC.", "who": "Jing Tian", "who_key": "Tian Jing", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8855.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on TYGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975342/000121390026087981/0001213900-26-087981-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001213900-26-087980", "src": "INSIDERS", "ticker": "TYGO", "cik": "1855447", "company": "TIGO ENERGY, INC.", "company_raw": "TIGO ENERGY, INC.", "who": "James Jd Dillon", "who_key": "Dillon James JD", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8855.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on TYGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977198/000121390026087980/0001213900-26-087980-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001213900-26-087979", "src": "INSIDERS", "ticker": "TYGO", "cik": "1855447", "company": "TIGO ENERGY, INC.", "company_raw": "TIGO ENERGY, INC.", "who": "Zvi Alon", "who_key": "ALON ZVI", "role": "CEO / Chairperson, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 36870.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on TYGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855447/000121390026087979/0001213900-26-087979-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001213900-26-087977", "src": "INSIDERS", "ticker": "TYGO", "cik": "1855447", "company": "TIGO ENERGY, INC.", "company_raw": "TIGO ENERGY, INC.", "who": "Bill Roeschlein", "who_key": "ROESCHLEIN BILL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16131.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on TYGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855447/000121390026087977/0001213900-26-087977-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001213900-26-087978", "src": "INSIDERS", "ticker": "TYGO", "cik": "1855447", "company": "TIGO ENERGY, INC.", "company_raw": "TIGO ENERGY, INC.", "who": "Yahui Chang", "who_key": "Chang Yahui", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on TYGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976736/000121390026087978/0001213900-26-087978-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "13DG-0001193125-26-245631", "src": "13DG", "ticker": "TYGO", "cik": "1855447", "company": "TIGO ENERGY, INC.", "company_raw": "TIGO ENERGY, INC.", "who": "CLAL Industries Ltd", "who_key": "CLAL INDUSTRIES LTD", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CLAL INDUSTRIES LTD moves to a 4.24% activist stake in TYGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1051856/0001193125-26-245631-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-18", "mins": 242859}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-245631", "src": "13DG", "ticker": "TYGO", "cik": "1855447", "company": "TIGO ENERGY, INC.", "company_raw": "TIGO ENERGY, INC.", "who": "CLAL Industries Ltd", "who_key": "CLAL INDUSTRIES LTD", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CLAL INDUSTRIES LTD moves to a 4.24% activist stake in TYGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1051856/0001193125-26-245631-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-18", "mins": 242859}], "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": "Tigo Energy, Inc. - Common Stock", "new_value": "TIGO ENERGY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855447", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855447", "applied": 1, "detected_at": "2026-10-28T09:29:03.009928"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001213900-26-087977", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085787", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-085783", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-085777", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-085773", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085770", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "Form 4/A", "accession": "0001213900-26-085767", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0001213900-26-085202", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001855447-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001213900-26-068987", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006075", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068416", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005865", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065835", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005612", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001213900-26-064973", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005557", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005515", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005374", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062866", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-245631", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061568", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001213900-26-060109", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001213900-26-059675", "price_sensitive": false}], "performance": {"ticker": "TYGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-31", "close": 9.8, "volume": null}, {"date": "2021-09-01", "close": 9.8, "volume": null}, {"date": "2021-09-02", "close": 9.8, "volume": null}, {"date": "2021-09-03", "close": 9.8389, "volume": 238.0}, {"date": "2021-09-07", "close": 9.8389, "volume": null}, {"date": "2021-09-08", "close": 9.81, "volume": 201.0}, {"date": "2021-09-09", "close": 9.81, "volume": null}, {"date": "2021-09-10", "close": 9.82, "volume": 3400.0}, {"date": "2021-09-13", "close": 9.82, "volume": null}, {"date": "2021-09-14", "close": 9.84, "volume": 10286.0}, {"date": "2021-09-15", "close": 9.82, "volume": 4386.0}, {"date": "2021-09-16", "close": 9.79, "volume": 3854.0}, {"date": "2021-09-17", "close": 9.86, "volume": 411.0}, {"date": "2021-09-20", "close": 9.9, "volume": 6802.0}, {"date": "2021-09-21", "close": 9.8, "volume": 54845.0}, {"date": "2021-09-22", "close": 9.8, "volume": 360101.0}, {"date": "2021-09-23", "close": 9.8, "volume": 203.0}, {"date": "2021-09-24", "close": 9.8, "volume": null}, {"date": "2021-09-27", "close": 9.82, "volume": 620.0}, {"date": "2021-09-28", "close": 9.82, "volume": null}, {"date": "2021-09-29", "close": 9.82, "volume": null}, {"date": "2021-09-30", "close": 9.83, "volume": 10045.0}, {"date": "2021-10-01", "close": 9.83, "volume": null}, {"date": "2021-10-04", "close": 9.89, "volume": 990.0}, {"date": "2021-10-05", "close": 9.89, "volume": null}, {"date": "2021-10-06", "close": 9.84, "volume": 404999.0}, {"date": "2021-10-07", "close": 9.87, "volume": 884.0}, {"date": "2021-10-08", "close": 9.84, "volume": 1228.0}, {"date": "2021-10-11", "close": 9.85, "volume": 143198.0}, {"date": "2021-10-12", "close": 9.865, "volume": 9008.0}, {"date": "2021-10-13", "close": 9.865, "volume": null}, {"date": "2021-10-14", "close": 9.88, "volume": 1808.0}, {"date": "2021-10-15", "close": 9.88, "volume": null}, {"date": "2021-10-18", "close": 9.88, "volume": null}, {"date": "2021-10-19", "close": 9.88, "volume": null}, {"date": "2021-10-20", "close": 9.88, "volume": 26301.0}, {"date": "2021-10-21", "close": 9.89, "volume": 201.0}, {"date": "2021-10-22", "close": 9.89, "volume": null}, {"date": "2021-10-25", "close": 9.8771, "volume": 112.0}, {"date": "2021-10-26", "close": 9.87, "volume": 5001.0}, {"date": "2021-10-27", "close": 9.87, "volume": null}, {"date": "2021-10-28", "close": 9.89, "volume": 120842.0}, {"date": "2021-10-29", "close": 9.88, "volume": 225.0}, {"date": "2021-11-01", "close": 9.9, "volume": 102501.0}, {"date": "2021-11-02", "close": 9.885, "volume": 371.0}, {"date": "2021-11-03", "close": 9.885, "volume": null}, {"date": "2021-11-04", "close": 9.885, "volume": null}, {"date": "2021-11-05", "close": 9.885, "volume": null}, {"date": "2021-11-08", "close": 9.885, "volume": null}, {"date": "2021-11-09", "close": 9.885, "volume": null}, {"date": "2021-11-10", "close": 9.91, "volume": 7031.0}, {"date": "2021-11-11", "close": 9.88, "volume": 320100.0}, {"date": "2021-11-12", "close": 9.88, "volume": null}, {"date": "2021-11-15", "close": 9.89, "volume": 125102.0}, {"date": "2021-11-16", "close": 9.89, "volume": null}, {"date": "2021-11-17", "close": 9.87, "volume": 50300.0}, {"date": "2021-11-18", "close": 9.87, "volume": null}, {"date": "2021-11-19", "close": 9.87, "volume": null}, {"date": "2021-11-22", "close": 9.85, "volume": 73693.0}, {"date": "2021-11-23", "close": 9.87, "volume": 53995.0}, {"date": "2021-11-24", "close": 9.87, "volume": null}, {"date": "2021-11-26", "close": 9.87, "volume": null}, {"date": "2021-11-29", "close": 9.87, "volume": 41300.0}, {"date": "2021-11-30", "close": 9.85, "volume": 18001.0}, {"date": "2021-12-01", "close": 9.85, "volume": 1350.0}, {"date": "2021-12-02", "close": 9.85, "volume": null}, {"date": "2021-12-03", "close": 9.85, "volume": 23047.0}, {"date": "2021-12-06", "close": 9.85, "volume": null}, {"date": "2021-12-07", "close": 9.85, "volume": null}, {"date": "2021-12-08", "close": 9.85, "volume": null}, {"date": "2021-12-09", "close": 9.95, "volume": 24891.0}, {"date": "2021-12-10", "close": 9.9, "volume": 3783.0}, {"date": "2021-12-13", "close": 9.9, "volume": 264.0}, {"date": "2021-12-14", "close": 9.9, "volume": null}, {"date": "2021-12-15", "close": 9.86, "volume": 124950.0}, {"date": "2021-12-16", "close": 9.86, "volume": 9680.0}, {"date": "2021-12-17", "close": 9.89, "volume": 71292.0}, {"date": "2021-12-20", "close": 9.83, "volume": 258.0}, {"date": "2021-12-21", "close": 10.02, "volume": 2977.0}, {"date": "2021-12-22", "close": 9.88, "volume": 414.0}, {"date": "2021-12-23", "close": 9.85, "volume": 20090.0}, {"date": "2021-12-27", "close": 9.85, "volume": null}, {"date": "2021-12-28", "close": 9.85, "volume": null}, {"date": "2021-12-29", "close": 9.85, "volume": null}, {"date": "2021-12-30", "close": 9.85, "volume": null}, {"date": "2021-12-31", "close": 9.9, "volume": 211.0}, {"date": "2022-01-03", "close": 9.87, "volume": 83569.0}, {"date": "2022-01-04", "close": 9.84, "volume": 121719.0}, {"date": "2022-01-05", "close": 9.93, "volume": 446.0}, {"date": "2022-01-06", "close": 9.9606, "volume": 447.0}, {"date": "2022-01-07", "close": 9.95, "volume": 2064.0}, {"date": "2022-01-10", "close": 10.0, "volume": 8850.0}, {"date": "2022-01-11", "close": 10.0, "volume": null}, {"date": "2022-01-12", "close": 9.86, "volume": 4522.0}, {"date": "2022-01-13", "close": 9.86, "volume": 3612.0}, {"date": "2022-01-14", "close": 9.89, "volume": 5240.0}, {"date": "2022-01-18", "close": 9.89, "volume": null}, {"date": "2022-01-19", "close": 9.89, "volume": null}, {"date": "2022-01-20", "close": 9.86, "volume": 2255.0}, {"date": "2022-01-21", "close": 9.83, "volume": 25035.0}, {"date": "2022-01-24", "close": 9.83, "volume": 1310.0}, {"date": "2022-01-25", "close": 9.89, "volume": 30699.0}, {"date": "2022-01-26", "close": 9.89, "volume": 101.0}, {"date": "2022-01-27", "close": 9.82, "volume": 2074.0}, {"date": "2022-01-28", "close": 9.83, "volume": 101.0}, {"date": "2022-01-31", "close": 9.82, "volume": 300.0}, {"date": "2022-02-01", "close": 9.91, "volume": 3730.0}, {"date": "2022-02-02", "close": 9.91, "volume": null}, {"date": "2022-02-03", "close": 9.91, "volume": null}, {"date": "2022-02-04", "close": 9.91, "volume": null}, {"date": "2022-02-07", "close": 9.91, "volume": null}, {"date": "2022-02-08", "close": 9.88, "volume": 286.0}, {"date": "2022-02-09", "close": 9.85, "volume": 3842.0}, {"date": "2022-02-10", "close": 9.86, "volume": 41056.0}, {"date": "2022-02-11", "close": 9.85, "volume": 4074.0}, {"date": "2022-02-14", "close": 9.85, "volume": 50788.0}, {"date": "2022-02-15", "close": 9.85, "volume": null}, {"date": "2022-02-16", "close": 9.86, "volume": 25000.0}, {"date": "2022-02-17", "close": 9.86, "volume": null}, {"date": "2022-02-18", "close": 9.94, "volume": 196.0}, {"date": "2022-02-22", "close": 9.9, "volume": 1080.0}, {"date": "2022-02-23", "close": 9.86, "volume": 18935.0}, {"date": "2022-02-24", "close": 9.86, "volume": null}, {"date": "2022-02-25", "close": 9.86, "volume": null}, {"date": "2022-02-28", "close": 9.88, "volume": 946.0}, {"date": "2022-03-01", "close": 9.88, "volume": null}, {"date": "2022-03-02", "close": 9.88, "volume": null}, {"date": "2022-03-03", "close": 9.91, "volume": 37856.0}, {"date": "2022-03-04", "close": 9.91, "volume": 54734.0}, {"date": "2022-03-07", "close": 9.91, "volume": 1315.0}, {"date": "2022-03-08", "close": 9.93, "volume": 1063.0}, {"date": "2022-03-09", "close": 9.93, "volume": null}, {"date": "2022-03-10", "close": 9.93, "volume": null}, {"date": "2022-03-11", "close": 9.93, "volume": null}, {"date": "2022-03-14", "close": 9.93, "volume": 250091.0}, {"date": "2022-03-15", "close": 9.92, "volume": 50104.0}, {"date": "2022-03-16", "close": 9.92, "volume": null}, {"date": "2022-03-17", "close": 9.92, "volume": null}, {"date": "2022-03-18", "close": 9.92, "volume": null}, {"date": "2022-03-21", "close": 9.92, "volume": 7715.0}, {"date": "2022-03-22", "close": 9.92, "volume": 9294.0}, {"date": "2022-03-23", "close": 9.93, "volume": 25316.0}, {"date": "2022-03-24", "close": 10.05, "volume": 200.0}, {"date": "2022-03-25", "close": 10.0, "volume": 6580.0}, {"date": "2022-03-28", "close": 10.0, "volume": null}, {"date": "2022-03-29", "close": 9.93, "volume": 955.0}, {"date": "2022-03-30", "close": 9.93, "volume": 20378.0}, {"date": "2022-03-31", "close": 9.91, "volume": 3003.0}, {"date": "2022-04-01", "close": 9.95, "volume": 301.0}, {"date": "2022-04-04", "close": 9.94, "volume": 157.0}, {"date": "2022-04-05", "close": 9.94, "volume": 151738.0}, {"date": "2022-04-06", "close": 9.94, "volume": 10193.0}, {"date": "2022-04-07", "close": 9.95, "volume": 223.0}, {"date": "2022-04-08", "close": 9.95, "volume": 17281.0}, {"date": "2022-04-11", "close": 9.94, "volume": 107601.0}, {"date": "2022-04-12", "close": 9.95, "volume": 368.0}, {"date": "2022-04-13", "close": 9.95, "volume": 200.0}, {"date": "2022-04-14", "close": 9.97, "volume": 109262.0}, {"date": "2022-04-18", "close": 9.95, "volume": 54661.0}, {"date": "2022-04-19", "close": 9.96, "volume": 554.0}, {"date": "2022-04-20", "close": 9.96, "volume": null}, {"date": "2022-04-21", "close": 9.975, "volume": 203.0}, {"date": "2022-04-22", "close": 9.965, "volume": 79411.0}, {"date": "2022-04-25", "close": 9.97, "volume": 1018.0}, {"date": "2022-04-26", "close": 9.95, "volume": 9625.0}, {"date": "2022-04-27", "close": 9.95, "volume": 50312.0}, {"date": "2022-04-28", "close": 9.95, "volume": 200.0}, {"date": "2022-04-29", "close": 9.95, "volume": 7187.0}, {"date": "2022-05-02", "close": 9.95, "volume": 2562.0}, {"date": "2022-05-03", "close": 9.95, "volume": 48592.0}, {"date": "2022-05-04", "close": 9.96, "volume": 147399.0}, {"date": "2022-05-05", "close": 9.96, "volume": 208.0}, {"date": "2022-05-06", "close": 9.97, "volume": 44104.0}, {"date": "2022-05-09", "close": 9.95, "volume": 213565.0}, {"date": "2022-05-10", "close": 9.935, "volume": 106172.0}, {"date": "2022-05-11", "close": 9.93, "volume": 500.0}, {"date": "2022-05-12", "close": 9.93, "volume": 707.0}, {"date": "2022-05-13", "close": 9.92, "volume": 456.0}, {"date": "2022-05-16", "close": 9.92, "volume": 101.0}, {"date": "2022-05-17", "close": 9.92, "volume": null}, {"date": "2022-05-18", "close": 9.92, "volume": null}, {"date": "2022-05-19", "close": 9.92, "volume": null}, {"date": "2022-05-20", "close": 9.96, "volume": 132.0}, {"date": "2022-05-23", "close": 9.96, "volume": null}, {"date": "2022-05-24", "close": 9.96, "volume": 102.0}, {"date": "2022-05-25", "close": 9.96, "volume": null}, {"date": "2022-05-26", "close": 9.96, "volume": null}, {"date": "2022-05-27", "close": 9.96, "volume": null}, {"date": "2022-05-31", "close": 9.96, "volume": 40308.0}, {"date": "2022-06-01", "close": 9.96, "volume": null}, {"date": "2022-06-02", "close": 9.96, "volume": null}, {"date": "2022-06-03", "close": 9.96, "volume": null}, {"date": "2022-06-06", "close": 9.96, "volume": null}, {"date": "2022-06-07", "close": 9.96, "volume": null}, {"date": "2022-06-08", "close": 9.96, "volume": null}, {"date": "2022-06-09", "close": 9.96, "volume": null}, {"date": "2022-06-10", "close": 9.96, "volume": null}, {"date": "2022-06-13", "close": 9.96, "volume": null}, {"date": "2022-06-14", "close": 9.93, "volume": 42503.0}, {"date": "2022-06-15", "close": 9.94, "volume": 651.0}, {"date": "2022-06-16", "close": 9.94, "volume": 5004.0}, {"date": "2022-06-17", "close": 9.93, "volume": 3668.0}, {"date": "2022-06-21", "close": 9.95, "volume": 2097.0}, {"date": "2022-06-22", "close": 9.9301, "volume": 1993.0}, {"date": "2022-06-23", "close": 10.01, "volume": 555.0}, {"date": "2022-06-24", "close": 9.93, "volume": 2503.0}, {"date": "2022-06-27", "close": 9.95, "volume": 375366.0}, {"date": "2022-06-28", "close": 9.9301, "volume": 695.0}, {"date": "2022-06-29", "close": 9.9301, "volume": null}, {"date": "2022-06-30", "close": 9.9301, "volume": null}, {"date": "2022-07-01", "close": 9.9301, "volume": null}, {"date": "2022-07-05", "close": 9.95, "volume": 174283.0}, {"date": "2022-07-06", "close": 9.95, "volume": null}, {"date": "2022-07-07", "close": 9.95, "volume": null}, {"date": "2022-07-08", "close": 9.95, "volume": null}, {"date": "2022-07-11", "close": 9.96, "volume": 2773.0}, {"date": "2022-07-12", "close": 10.02, "volume": 100.0}, {"date": "2022-07-13", "close": 9.98, "volume": 113.0}, {"date": "2022-07-14", "close": 9.98, "volume": null}, {"date": "2022-07-15", "close": 9.98, "volume": null}, {"date": "2022-07-18", "close": 9.99, "volume": 150.0}, {"date": "2022-07-19", "close": 9.99, "volume": 104.0}, {"date": "2022-07-20", "close": 9.99, "volume": null}, {"date": "2022-07-21", "close": 9.99, "volume": null}, {"date": "2022-07-22", "close": 9.99, "volume": null}, {"date": "2022-07-25", "close": 10.0, "volume": 3816.0}, {"date": "2022-07-26", "close": 10.0, "volume": null}, {"date": "2022-07-27", "close": 10.0, "volume": null}, {"date": "2022-07-28", "close": 10.0, "volume": null}, {"date": "2022-07-29", "close": 10.0, "volume": null}, {"date": "2022-08-01", "close": 10.0, "volume": null}, {"date": "2022-08-02", "close": 10.0, "volume": null}, {"date": "2022-08-03", "close": 10.01, "volume": 505.0}, {"date": "2022-08-04", "close": 10.01, "volume": null}, {"date": "2022-08-05", "close": 10.01, "volume": null}, {"date": "2022-08-08", "close": 10.0, "volume": 305.0}, {"date": "2022-08-09", "close": 10.0, "volume": 38214.0}, {"date": "2022-08-10", "close": 10.0, "volume": null}, {"date": "2022-08-11", "close": 10.0, "volume": null}, {"date": "2022-08-12", "close": 10.0, "volume": null}, {"date": "2022-08-15", "close": 10.0, "volume": null}, {"date": "2022-08-16", "close": 10.0, "volume": null}, {"date": "2022-08-17", "close": 10.0, "volume": null}, {"date": "2022-08-18", "close": 10.0, "volume": null}, {"date": "2022-08-19", "close": 10.0, "volume": null}, {"date": "2022-08-22", "close": 10.0, "volume": 1132.0}, {"date": "2022-08-23", "close": 10.02, "volume": 481.0}, {"date": "2022-08-24", "close": 10.02, "volume": null}, {"date": "2022-08-25", "close": 10.02, "volume": null}, {"date": "2022-08-26", "close": 9.98, "volume": 800004.0}, {"date": "2022-08-29", "close": 9.98, "volume": null}, {"date": "2022-08-30", "close": 9.99, "volume": 102.0}, {"date": "2022-08-31", "close": 9.99, "volume": null}, {"date": "2022-09-01", "close": 9.99, "volume": null}, {"date": "2022-09-02", "close": 9.99, "volume": 629.0}, {"date": "2022-09-06", "close": 9.99, "volume": null}, {"date": "2022-09-07", "close": 9.99, "volume": null}, {"date": "2022-09-08", "close": 9.99, "volume": null}, {"date": "2022-09-09", "close": 9.99, "volume": null}, {"date": "2022-09-12", "close": 9.99, "volume": null}, {"date": "2022-09-13", "close": 10.0, "volume": 15766.0}, {"date": "2022-09-14", "close": 9.99, "volume": 2577.0}, {"date": "2022-09-15", "close": 9.99, "volume": null}, {"date": "2022-09-16", "close": 9.99, "volume": 910.0}, {"date": "2022-09-19", "close": 10.02, "volume": 752.0}, {"date": "2022-09-20", "close": 10.03, "volume": 27119.0}, {"date": "2022-09-21", "close": 10.03, "volume": 125841.0}, {"date": "2022-09-22", "close": 10.03, "volume": null}, {"date": "2022-09-23", "close": 10.03, "volume": null}, {"date": "2022-09-26", "close": 10.03, "volume": 5000.0}, {"date": "2022-09-27", "close": 10.03, "volume": null}, {"date": "2022-09-28", "close": 10.03, "volume": null}, {"date": "2022-09-29", "close": 10.03, "volume": null}, {"date": "2022-09-30", "close": 10.03, "volume": null}, {"date": "2022-10-03", "close": 10.03, "volume": null}, {"date": "2022-10-04", "close": 10.04, "volume": 101.0}, {"date": "2022-10-05", "close": 10.04, "volume": 5109.0}, {"date": "2022-10-06", "close": 10.04, "volume": null}, {"date": "2022-10-07", "close": 10.04, "volume": null}, {"date": "2022-10-10", "close": 10.04, "volume": null}, {"date": "2022-10-11", "close": 10.04, "volume": null}, {"date": "2022-10-12", "close": 10.03, "volume": 5226.0}, {"date": "2022-10-13", "close": 10.03, "volume": null}, {"date": "2022-10-14", "close": 10.03, "volume": null}, {"date": "2022-10-17", "close": 10.05, "volume": 814.0}, {"date": "2022-10-18", "close": 10.03, "volume": 63080.0}, {"date": "2022-10-19", "close": 10.03, "volume": 50021.0}, {"date": "2022-10-20", "close": 10.03, "volume": null}, {"date": "2022-10-21", "close": 10.045, "volume": 132603.0}, {"date": "2022-10-24", "close": 10.05, "volume": 58221.0}, {"date": "2022-10-25", "close": 10.05, "volume": 504885.0}, {"date": "2022-10-26", "close": 10.05, "volume": 400695.0}, {"date": "2022-10-27", "close": 10.0591, "volume": 54806.0}, {"date": "2022-10-28", "close": 10.07, "volume": 10348.0}, {"date": "2022-10-31", "close": 10.07, "volume": 183008.0}, {"date": "2022-11-01", "close": 10.07, "volume": null}, {"date": "2022-11-02", "close": 10.08, "volume": 2400.0}, {"date": "2022-11-03", "close": 10.08, "volume": 21719.0}, {"date": "2022-11-04", "close": 10.08, "volume": null}, {"date": "2022-11-07", "close": 10.0899, "volume": 43136.0}, {"date": "2022-11-08", "close": 10.0899, "volume": null}, {"date": "2022-11-09", "close": 10.0899, "volume": null}, {"date": "2022-11-10", "close": 10.08, "volume": 110900.0}, {"date": "2022-11-11", "close": 10.085, "volume": 1239.0}, {"date": "2022-11-14", "close": 10.08, "volume": 53106.0}, {"date": "2022-11-15", "close": 10.09, "volume": 7292.0}, {"date": "2022-11-16", "close": 10.09, "volume": null}, {"date": "2022-11-17", "close": 10.16, "volume": 42312.0}, {"date": "2022-11-18", "close": 10.17, "volume": 966703.0}, {"date": "2022-11-21", "close": 10.17, "volume": null}, {"date": "2022-11-22", "close": 10.175, "volume": 15603.0}, {"date": "2022-11-23", "close": 10.175, "volume": 301.0}, {"date": "2022-11-25", "close": 10.17, "volume": 3604.0}, {"date": "2022-11-28", "close": 10.18, "volume": 5575.0}, {"date": "2022-11-29", "close": 10.18, "volume": 3071.0}, {"date": "2022-11-30", "close": 10.18, "volume": null}, {"date": "2022-12-01", "close": 10.18, "volume": 1850.0}, {"date": "2022-12-02", "close": 10.185, "volume": 4801.0}, {"date": "2022-12-05", "close": 10.18, "volume": 3384.0}, {"date": "2022-12-06", "close": 10.2199, "volume": 2107547.0}, {"date": "2022-12-07", "close": 10.21, "volume": 105935.0}, {"date": "2022-12-08", "close": 10.2, "volume": 9864.0}, {"date": "2022-12-09", "close": 10.22, "volume": 177538.0}, {"date": "2022-12-12", "close": 10.22, "volume": null}, {"date": "2022-12-13", "close": 10.21, "volume": 1707.0}, {"date": "2022-12-14", "close": 10.23, "volume": 50437.0}, {"date": "2022-12-15", "close": 10.25, "volume": 300621.0}, {"date": "2022-12-16", "close": 10.3, "volume": 2503.0}, {"date": "2022-12-19", "close": 10.51, "volume": 4835.0}, {"date": "2022-12-20", "close": 10.3, "volume": 2143.0}, {"date": "2022-12-21", "close": 10.52, "volume": 3405.0}, {"date": "2022-12-22", "close": 10.15, "volume": 23774.0}, {"date": "2022-12-23", "close": 10.04, "volume": 12102.0}, {"date": "2022-12-27", "close": 10.1, "volume": 153009.0}, {"date": "2022-12-28", "close": 10.26, "volume": 708.0}, {"date": "2022-12-29", "close": 10.111, "volume": 17311.0}, {"date": "2022-12-30", "close": 10.2, "volume": 24611.0}, {"date": "2023-01-03", "close": 10.1104, "volume": 12581.0}, {"date": "2023-01-04", "close": 10.35, "volume": 9940.0}, {"date": "2023-01-05", "close": 10.69, "volume": 14582.0}, {"date": "2023-01-06", "close": 10.69, "volume": 440.0}, {"date": "2023-01-09", "close": 10.69, "volume": 280.0}, {"date": "2023-01-10", "close": 10.69, "volume": null}, {"date": "2023-01-11", "close": 10.69, "volume": null}, {"date": "2023-01-12", "close": 10.69, "volume": null}, {"date": "2023-01-13", "close": 10.55, "volume": 33308.0}, {"date": "2023-01-17", "close": 10.24, "volume": 7089.0}, {"date": "2023-01-18", "close": 10.35, "volume": 11557.0}, {"date": "2023-01-19", "close": 10.34, "volume": 796.0}, {"date": "2023-01-20", "close": 10.4, "volume": 405.0}, {"date": "2023-01-23", "close": 10.27, "volume": 33926.0}, {"date": "2023-01-24", "close": 10.27, "volume": null}, {"date": "2023-01-25", "close": 10.3, "volume": 101.0}, {"date": "2023-01-26", "close": 10.3, "volume": 6400.0}, {"date": "2023-01-27", "close": 10.3, "volume": 204.0}, {"date": "2023-01-30", "close": 10.28, "volume": 9576.0}, {"date": "2023-01-31", "close": 10.27, "volume": 5497.0}, {"date": "2023-02-01", "close": 10.2702, "volume": 51211.0}, {"date": "2023-02-02", "close": 10.2702, "volume": null}, {"date": "2023-02-03", "close": 10.2702, "volume": null}, {"date": "2023-02-06", "close": 10.28, "volume": 105.0}, {"date": "2023-02-07", "close": 10.28, "volume": null}, {"date": "2023-02-08", "close": 10.28, "volume": 1204.0}, {"date": "2023-02-09", "close": 10.28, "volume": null}, {"date": "2023-02-10", "close": 10.33, "volume": 46997.0}, {"date": "2023-02-13", "close": 10.4, "volume": 102.0}, {"date": "2023-02-14", "close": 10.4, "volume": 4002.0}, {"date": "2023-02-15", "close": 10.4, "volume": null}, {"date": "2023-02-16", "close": 10.4, "volume": null}, {"date": "2023-02-17", "close": 10.4, "volume": null}, {"date": "2023-02-21", "close": 10.4, "volume": null}, {"date": "2023-02-22", "close": 10.41, "volume": 105.0}, {"date": "2023-02-23", "close": 10.41, "volume": null}, {"date": "2023-02-24", "close": 10.41, "volume": null}, {"date": "2023-02-27", "close": 10.42, "volume": 111.0}, {"date": "2023-02-28", "close": 10.4063, "volume": 105.0}, {"date": "2023-03-01", "close": 10.41, "volume": 3023.0}, {"date": "2023-03-02", "close": 10.42, "volume": 104.0}, {"date": "2023-03-03", "close": 10.42, "volume": null}, {"date": "2023-03-06", "close": 10.42, "volume": null}, {"date": "2023-03-07", "close": 10.42, "volume": null}, {"date": "2023-03-08", "close": 10.402, "volume": 2101.0}, {"date": "2023-03-09", "close": 10.402, "volume": null}, {"date": "2023-03-10", "close": 10.45, "volume": 201.0}, {"date": "2023-03-13", "close": 10.423, "volume": 1250.0}, {"date": "2023-03-14", "close": 10.423, "volume": null}, {"date": "2023-03-15", "close": 10.423, "volume": null}, {"date": "2023-03-16", "close": 10.423, "volume": null}, {"date": "2023-03-17", "close": 10.423, "volume": null}, {"date": "2023-03-20", "close": 10.423, "volume": null}, {"date": "2023-03-21", "close": 10.365, "volume": 100.0}, {"date": "2023-03-22", "close": 10.36, "volume": 420.0}, {"date": "2023-03-23", "close": 10.36, "volume": null}, {"date": "2023-03-24", "close": 10.36, "volume": null}, {"date": "2023-03-27", "close": 10.4, "volume": 13425.0}, {"date": "2023-03-28", "close": 10.4499, "volume": 280.0}, {"date": "2023-03-29", "close": 10.4499, "volume": 1211.0}, {"date": "2023-03-30", "close": 10.4499, "volume": null}, {"date": "2023-03-31", "close": 10.445, "volume": 23049.0}, {"date": "2023-04-03", "close": 10.45, "volume": 1879.0}, {"date": "2023-04-04", "close": 10.4499, "volume": 1084.0}, {"date": "2023-04-05", "close": 10.47, "volume": 796.0}, {"date": "2023-04-06", "close": 10.47, "volume": 1802.0}, {"date": "2023-04-10", "close": 10.4, "volume": 27707.0}, {"date": "2023-04-11", "close": 10.4499, "volume": 328.0}, {"date": "2023-04-12", "close": 10.4499, "volume": null}, {"date": "2023-04-13", "close": 10.4499, "volume": null}, {"date": "2023-04-14", "close": 10.4499, "volume": null}, {"date": "2023-04-17", "close": 10.4499, "volume": null}, {"date": "2023-04-18", "close": 10.4499, "volume": null}, {"date": "2023-04-19", "close": 10.4499, "volume": null}, {"date": "2023-04-20", "close": 10.33, "volume": 17029.0}, {"date": "2023-04-21", "close": 10.33, "volume": null}, {"date": "2023-04-24", "close": 10.33, "volume": 4826.0}, {"date": "2023-04-25", "close": 10.33, "volume": null}, {"date": "2023-04-26", "close": 10.32, "volume": 11107.0}, {"date": "2023-04-27", "close": 10.37, "volume": 39861.0}, {"date": "2023-04-28", "close": 10.37, "volume": null}, {"date": "2023-05-01", "close": 10.4, "volume": 22461.0}, {"date": "2023-05-02", "close": 10.4, "volume": 102746.0}, {"date": "2023-05-03", "close": 10.4, "volume": 708.0}, {"date": "2023-05-04", "close": 10.4, "volume": 5403.0}, {"date": "2023-05-05", "close": 10.395, "volume": 126.0}, {"date": "2023-05-08", "close": 10.4, "volume": 19524.0}, {"date": "2023-05-09", "close": 10.4, "volume": 6002.0}, {"date": "2023-05-10", "close": 10.405, "volume": 11166.0}, {"date": "2023-05-11", "close": 10.4, "volume": 115491.0}, {"date": "2023-05-12", "close": 10.37, "volume": 203776.0}, {"date": "2023-05-15", "close": 10.4, "volume": 58413.0}, {"date": "2023-05-16", "close": 10.42, "volume": 40185.0}, {"date": "2023-05-17", "close": 10.62, "volume": 10007.0}, {"date": "2023-05-18", "close": 10.4, "volume": 96487.0}, {"date": "2023-05-19", "close": 10.75, "volume": 31683.0}, {"date": "2023-05-22", "close": 10.2, "volume": 54781.0}, {"date": "2023-05-23", "close": 10.0, "volume": 78093.0}, {"date": "2023-05-24", "close": 12.71, "volume": 1063952.0}, {"date": "2023-05-25", "close": 11.2, "volume": 178271.0}, {"date": "2023-05-26", "close": 10.76, "volume": 44803.0}, {"date": "2023-05-30", "close": 10.65, "volume": 119338.0}, {"date": "2023-05-31", "close": 11.72, "volume": 100796.0}, {"date": "2023-06-01", "close": 21.52, "volume": 1654415.0}, {"date": "2023-06-02", "close": 16.77, "volume": 412049.0}, {"date": "2023-06-05", "close": 17.34, "volume": 70397.0}, {"date": "2023-06-06", "close": 16.91, "volume": 83595.0}, {"date": "2023-06-07", "close": 20.45, "volume": 187801.0}, {"date": "2023-06-08", "close": 20.3, "volume": 82873.0}, {"date": "2023-06-09", "close": 18.47, "volume": 63082.0}, {"date": "2023-06-12", "close": 15.99, "volume": 82208.0}, {"date": "2023-06-13", "close": 15.76, "volume": 103338.0}, {"date": "2023-06-14", "close": 16.09, "volume": 56959.0}, {"date": "2023-06-15", "close": 16.1001, "volume": 160002.0}, {"date": "2023-06-16", "close": 16.2, "volume": 24765.0}, {"date": "2023-06-20", "close": 17.77, "volume": 157911.0}, {"date": "2023-06-21", "close": 17.98, "volume": 79464.0}, {"date": "2023-06-22", "close": 18.4, "volume": 41713.0}, {"date": "2023-06-23", "close": 17.8, "volume": 35037.0}, {"date": "2023-06-26", "close": 17.49, "volume": 37790.0}, {"date": "2023-06-27", "close": 17.31, "volume": 15294.0}, {"date": "2023-06-28", "close": 16.99, "volume": 13838.0}, {"date": "2023-06-29", "close": 16.6, "volume": 9732.0}, {"date": "2023-06-30", "close": 18.55, "volume": 167862.0}, {"date": "2023-07-03", "close": 19.25, "volume": 38125.0}, {"date": "2023-07-05", "close": 18.65, "volume": 50649.0}, {"date": "2023-07-06", "close": 18.12, "volume": 46730.0}, {"date": "2023-07-07", "close": 19.46, "volume": 38414.0}, {"date": "2023-07-10", "close": 21.5, "volume": 67579.0}, {"date": "2023-07-11", "close": 22.1, "volume": 48646.0}, {"date": "2023-07-12", "close": 23.586, "volume": 47046.0}, {"date": "2023-07-13", "close": 24.61, "volume": 114689.0}, {"date": "2023-07-14", "close": 24.0, "volume": 51986.0}, {"date": "2023-07-17", "close": 25.9, "volume": 58299.0}, {"date": "2023-07-18", "close": 25.7, "volume": 26131.0}, {"date": "2023-07-19", "close": 25.0, "volume": 34638.0}, {"date": "2023-07-20", "close": 22.79, "volume": 18878.0}, {"date": "2023-07-21", "close": 24.17, "volume": 19210.0}, {"date": "2023-07-24", "close": 26.01, "volume": 28549.0}, {"date": "2023-07-25", "close": 26.26, "volume": 31188.0}, {"date": "2023-07-26", "close": 25.44, "volume": 19993.0}, {"date": "2023-07-27", "close": 24.18, "volume": 10881.0}, {"date": "2023-07-28", "close": 24.96, "volume": 22480.0}, {"date": "2023-07-31", "close": 21.85, "volume": 161134.0}, {"date": "2023-08-01", "close": 19.86, "volume": 40411.0}, {"date": "2023-08-02", "close": 19.31, "volume": 21519.0}, {"date": "2023-08-03", "close": 19.16, "volume": 15708.0}, {"date": "2023-08-04", "close": 20.1, "volume": 47826.0}, {"date": "2023-08-07", "close": 20.75, "volume": 29988.0}, {"date": "2023-08-08", "close": 21.3, "volume": 70742.0}, {"date": "2023-08-09", "close": 12.01, "volume": 986822.0}, {"date": "2023-08-10", "close": 11.53, "volume": 261441.0}, {"date": "2023-08-11", "close": 11.5, "volume": 75285.0}, {"date": "2023-08-14", "close": 11.59, "volume": 58331.0}, {"date": "2023-08-15", "close": 11.41, "volume": 86899.0}, {"date": "2023-08-16", "close": 11.5, "volume": 36829.0}, {"date": "2023-08-17", "close": 11.5, "volume": 27194.0}, {"date": "2023-08-18", "close": 10.97, "volume": 79263.0}, {"date": "2023-08-21", "close": 11.12, "volume": 62037.0}, {"date": "2023-08-22", "close": 11.18, "volume": 19595.0}, {"date": "2023-08-23", "close": 11.29, "volume": 36702.0}, {"date": "2023-08-24", "close": 11.21, "volume": 45722.0}, {"date": "2023-08-25", "close": 11.29, "volume": 42103.0}, {"date": "2023-08-28", "close": 11.41, "volume": 83618.0}, {"date": "2023-08-29", "close": 11.03, "volume": 44720.0}, {"date": "2023-08-30", "close": 10.04, "volume": 81338.0}, {"date": "2023-08-31", "close": 9.62, "volume": 57107.0}, {"date": "2023-09-01", "close": 9.05, "volume": 102450.0}, {"date": "2023-09-05", "close": 9.14, "volume": 117769.0}, {"date": "2023-09-06", "close": 9.0, "volume": 35122.0}, {"date": "2023-09-07", "close": 9.02, "volume": 38187.0}, {"date": "2023-09-08", "close": 8.78, "volume": 25673.0}, {"date": "2023-09-11", "close": 8.71, "volume": 47985.0}, {"date": "2023-09-12", "close": 8.21, "volume": 48558.0}, {"date": "2023-09-13", "close": 7.9, "volume": 38610.0}, {"date": "2023-09-14", "close": 7.93, "volume": 51849.0}, {"date": "2023-09-15", "close": 8.05, "volume": 346851.0}, {"date": "2023-09-18", "close": 7.85, "volume": 146788.0}, {"date": "2023-09-19", "close": 7.72, "volume": 94308.0}, {"date": "2023-09-20", "close": 7.79, "volume": 28196.0}, {"date": "2023-09-21", "close": 7.64, "volume": 35629.0}, {"date": "2023-09-22", "close": 7.15, "volume": 23221.0}, {"date": "2023-09-25", "close": 6.61, "volume": 82274.0}, {"date": "2023-09-26", "close": 6.74, "volume": 14436.0}, {"date": "2023-09-27", "close": 6.36, "volume": 13592.0}, {"date": "2023-09-28", "close": 6.32, "volume": 18688.0}, {"date": "2023-09-29", "close": 7.01, "volume": 27969.0}, {"date": "2023-10-02", "close": 7.02, "volume": 36730.0}, {"date": "2023-10-03", "close": 6.99, "volume": 21198.0}, {"date": "2023-10-04", "close": 6.85, "volume": 27623.0}, {"date": "2023-10-05", "close": 7.24, "volume": 17286.0}, {"date": "2023-10-06", "close": 7.45, "volume": 47580.0}, {"date": "2023-10-09", "close": 5.3, "volume": 149713.0}, {"date": "2023-10-10", "close": 4.76, "volume": 184465.0}, {"date": "2023-10-11", "close": 4.08, "volume": 124231.0}, {"date": "2023-10-12", "close": 4.39, "volume": 137006.0}, {"date": "2023-10-13", "close": 4.01, "volume": 43999.0}, {"date": "2023-10-16", "close": 3.55, "volume": 73085.0}, {"date": "2023-10-17", "close": 3.73, "volume": 53481.0}, {"date": "2023-10-18", "close": 3.75, "volume": 89527.0}, {"date": "2023-10-19", "close": 3.42, "volume": 44197.0}, {"date": "2023-10-20", "close": 3.0, "volume": 79093.0}, {"date": "2023-10-23", "close": 2.77, "volume": 94028.0}, {"date": "2023-10-24", "close": 2.9, "volume": 32062.0}, {"date": "2023-10-25", "close": 2.94, "volume": 22905.0}, {"date": "2023-10-26", "close": 2.88, "volume": 36067.0}, {"date": "2023-10-27", "close": 2.89, "volume": 16879.0}, {"date": "2023-10-30", "close": 2.85, "volume": 34382.0}, {"date": "2023-10-31", "close": 2.63, "volume": 52247.0}, {"date": "2023-11-01", "close": 2.56, "volume": 24105.0}, {"date": "2023-11-02", "close": 2.4, "volume": 31861.0}, {"date": "2023-11-03", "close": 2.51, "volume": 48704.0}, {"date": "2023-11-06", "close": 2.44, "volume": 50494.0}, {"date": "2023-11-07", "close": 2.26, "volume": 73964.0}, {"date": "2023-11-08", "close": 2.17, "volume": 149286.0}, {"date": "2023-11-09", "close": 2.2, "volume": 120758.0}, {"date": "2023-11-10", "close": 1.97, "volume": 96929.0}, {"date": "2023-11-13", "close": 1.9801, "volume": 70023.0}, {"date": "2023-11-14", "close": 2.4, "volume": 80481.0}, {"date": "2023-11-15", "close": 2.12, "volume": 122100.0}, {"date": "2023-11-16", "close": 2.16, "volume": 20573.0}, {"date": "2023-11-17", "close": 2.29, "volume": 42553.0}, {"date": "2023-11-20", "close": 2.65, "volume": 96450.0}, {"date": "2023-11-21", "close": 3.24, "volume": 178296.0}, {"date": "2023-11-22", "close": 3.0, "volume": 53865.0}, {"date": "2023-11-24", "close": 2.67, "volume": 36255.0}, {"date": "2023-11-27", "close": 2.2, "volume": 235779.0}, {"date": "2023-11-28", "close": 1.99, "volume": 172836.0}, {"date": "2023-11-29", "close": 2.23, "volume": 98560.0}, {"date": "2023-11-30", "close": 2.18, "volume": 48262.0}, {"date": "2023-12-01", "close": 2.15, "volume": 88464.0}, {"date": "2023-12-04", "close": 1.96, "volume": 158515.0}, {"date": "2023-12-05", "close": 1.87, "volume": 81993.0}, {"date": "2023-12-06", "close": 1.92, "volume": 28285.0}, {"date": "2023-12-07", "close": 1.83, "volume": 67860.0}, {"date": "2023-12-08", "close": 1.85, "volume": 53455.0}, {"date": "2023-12-11", "close": 1.83, "volume": 69412.0}, {"date": "2023-12-12", "close": 1.79, "volume": 89148.0}, {"date": "2023-12-13", "close": 1.77, "volume": 76234.0}, {"date": "2023-12-14", "close": 1.97, "volume": 248522.0}, {"date": "2023-12-15", "close": 2.0, "volume": 116701.0}, {"date": "2023-12-18", "close": 2.0, "volume": 115463.0}, {"date": "2023-12-19", "close": 2.0, "volume": 175461.0}, {"date": "2023-12-20", "close": 1.88, "volume": 106715.0}, {"date": "2023-12-21", "close": 1.99, "volume": 34464.0}, {"date": "2023-12-22", "close": 2.01, "volume": 103801.0}, {"date": "2023-12-26", "close": 1.99, "volume": 52554.0}, {"date": "2023-12-27", "close": 2.14, "volume": 138070.0}, {"date": "2023-12-28", "close": 2.15, "volume": 97524.0}, {"date": "2023-12-29", "close": 2.09, "volume": 102765.0}, {"date": "2024-01-02", "close": 1.97, "volume": 71401.0}, {"date": "2024-01-03", "close": 1.98, "volume": 93481.0}, {"date": "2024-01-04", "close": 1.8, "volume": 127925.0}, {"date": "2024-01-05", "close": 1.76, "volume": 164782.0}, {"date": "2024-01-08", "close": 1.67, "volume": 116159.0}, {"date": "2024-01-09", "close": 1.5, "volume": 105109.0}, {"date": "2024-01-10", "close": 1.55, "volume": 90270.0}, {"date": "2024-01-11", "close": 1.49, "volume": 130754.0}, {"date": "2024-01-12", "close": 1.52, "volume": 42429.0}, {"date": "2024-01-16", "close": 1.54, "volume": 55258.0}, {"date": "2024-01-17", "close": 1.45, "volume": 146189.0}, {"date": "2024-01-18", "close": 1.54, "volume": 33627.0}, {"date": "2024-01-19", "close": 1.46, "volume": 41688.0}, {"date": "2024-01-22", "close": 1.46, "volume": 22372.0}, {"date": "2024-01-23", "close": 1.45, "volume": 17860.0}, {"date": "2024-01-24", "close": 1.4, "volume": 32614.0}, {"date": "2024-01-25", "close": 1.44, "volume": 27668.0}, {"date": "2024-01-26", "close": 1.43, "volume": 33483.0}, {"date": "2024-01-29", "close": 1.5, "volume": 32728.0}, {"date": "2024-01-30", "close": 1.51, "volume": 19983.0}, {"date": "2024-01-31", "close": 1.46, "volume": 28709.0}, {"date": "2024-02-01", "close": 1.42, "volume": 20728.0}, {"date": "2024-02-02", "close": 1.37, "volume": 69913.0}, {"date": "2024-02-05", "close": 1.33, "volume": 55699.0}, {"date": "2024-02-06", "close": 1.4, "volume": 97643.0}, {"date": "2024-02-07", "close": 1.4, "volume": 179975.0}, {"date": "2024-02-08", "close": 1.43, "volume": 25459.0}, {"date": "2024-02-09", "close": 1.35, "volume": 31126.0}, {"date": "2024-02-12", "close": 1.39, "volume": 64923.0}, {"date": "2024-02-13", "close": 1.39, "volume": 114644.0}, {"date": "2024-02-14", "close": 1.68, "volume": 247905.0}, {"date": "2024-02-15", "close": 2.04, "volume": 261854.0}, {"date": "2024-02-16", "close": 1.81, "volume": 169607.0}, {"date": "2024-02-20", "close": 1.46, "volume": 109745.0}, {"date": "2024-02-21", "close": 1.31, "volume": 159301.0}, {"date": "2024-02-22", "close": 1.48, "volume": 107689.0}, {"date": "2024-02-23", "close": 1.32, "volume": 153944.0}, {"date": "2024-02-26", "close": 1.33, "volume": 74011.0}, {"date": "2024-02-27", "close": 1.32, "volume": 170352.0}, {"date": "2024-02-28", "close": 1.34, "volume": 69545.0}, {"date": "2024-02-29", "close": 1.35, "volume": 186195.0}, {"date": "2024-03-01", "close": 1.34, "volume": 128166.0}, {"date": "2024-03-04", "close": 1.33, "volume": 103037.0}, {"date": "2024-03-05", "close": 1.29, "volume": 147154.0}, {"date": "2024-03-06", "close": 1.37, "volume": 28847.0}, {"date": "2024-03-07", "close": 1.32, "volume": 81192.0}, {"date": "2024-03-08", "close": 1.2, "volume": 151148.0}, {"date": "2024-03-11", "close": 1.2, "volume": 134420.0}, {"date": "2024-03-12", "close": 1.22, "volume": 40759.0}, {"date": "2024-03-13", "close": 1.22, "volume": 98310.0}, {"date": "2024-03-14", "close": 1.15, "volume": 185565.0}, {"date": "2024-03-15", "close": 1.01, "volume": 170030.0}, {"date": "2024-03-18", "close": 0.98, "volume": 132862.0}, {"date": "2024-03-19", "close": 0.95, "volume": 121737.0}, {"date": "2024-03-20", "close": 0.99, "volume": 124131.0}, {"date": "2024-03-21", "close": 1.04, "volume": 84815.0}, {"date": "2024-03-22", "close": 1.03, "volume": 35440.0}, {"date": "2024-03-25", "close": 1.04, "volume": 45269.0}, {"date": "2024-03-26", "close": 1.06, "volume": 42813.0}, {"date": "2024-03-27", "close": 1.06, "volume": 6561.0}, {"date": "2024-03-28", "close": 1.07, "volume": 13623.0}, {"date": "2024-04-01", "close": 1.07, "volume": 22893.0}, {"date": "2024-04-02", "close": 1.0, "volume": 28944.0}, {"date": "2024-04-03", "close": 1.03, "volume": 25159.0}, {"date": "2024-04-04", "close": 1.02, "volume": 17628.0}, {"date": "2024-04-05", "close": 1.025, "volume": 10501.0}, {"date": "2024-04-08", "close": 1.04, "volume": 29028.0}, {"date": "2024-04-09", "close": 1.14, "volume": 172209.0}, {"date": "2024-04-10", "close": 1.1, "volume": 120566.0}, {"date": "2024-04-11", "close": 1.13, "volume": 27086.0}, {"date": "2024-04-12", "close": 1.1, "volume": 51889.0}, {"date": "2024-04-15", "close": 1.03, "volume": 56113.0}, {"date": "2024-04-16", "close": 1.0, "volume": 38392.0}, {"date": "2024-04-17", "close": 0.9195, "volume": 97383.0}, {"date": "2024-04-18", "close": 0.9988, "volume": 20839.0}, {"date": "2024-04-19", "close": 0.9172, "volume": 36779.0}, {"date": "2024-04-22", "close": 0.9863, "volume": 23404.0}, {"date": "2024-04-23", "close": 1.02, "volume": 26310.0}, {"date": "2024-04-24", "close": 0.97, "volume": 7442.0}, {"date": "2024-04-25", "close": 0.95, "volume": 17523.0}, {"date": "2024-04-26", "close": 1.07, "volume": 43536.0}, {"date": "2024-04-29", "close": 1.15, "volume": 28661.0}, {"date": "2024-04-30", "close": 1.1, "volume": 13992.0}, {"date": "2024-05-01", "close": 1.1, "volume": 24828.0}, {"date": "2024-05-02", "close": 1.12, "volume": 38851.0}, {"date": "2024-05-03", "close": 1.12, "volume": 41052.0}, {"date": "2024-05-06", "close": 1.1, "volume": 9798.0}, {"date": "2024-05-07", "close": 1.13, "volume": 41055.0}, {"date": "2024-05-08", "close": 1.15, "volume": 14085.0}, {"date": "2024-05-09", "close": 1.1, "volume": 8580.0}, {"date": "2024-05-10", "close": 1.08, "volume": 18230.0}, {"date": "2024-05-13", "close": 1.14, "volume": 25595.0}, {"date": "2024-05-14", "close": 1.36, "volume": 220886.0}, {"date": "2024-05-15", "close": 1.45, "volume": 313858.0}, {"date": "2024-05-16", "close": 1.43, "volume": 20416.0}, {"date": "2024-05-17", "close": 1.12, "volume": 127219.0}, {"date": "2024-05-20", "close": 1.23, "volume": 33313.0}, {"date": "2024-05-21", "close": 1.27, "volume": 19459.0}, {"date": "2024-05-22", "close": 1.46, "volume": 56939.0}, {"date": "2024-05-23", "close": 1.3, "volume": 49425.0}, {"date": "2024-05-24", "close": 1.27, "volume": 42794.0}, {"date": "2024-05-28", "close": 1.4, "volume": 17430.0}, {"date": "2024-05-29", "close": 1.4, "volume": 13981.0}, {"date": "2024-05-30", "close": 1.47, "volume": 96253.0}, {"date": "2024-05-31", "close": 1.52, "volume": 56329.0}, {"date": "2024-06-03", "close": 1.55, "volume": 35767.0}, {"date": "2024-06-04", "close": 1.5, "volume": 26519.0}, {"date": "2024-06-05", "close": 1.56, "volume": 67285.0}, {"date": "2024-06-06", "close": 1.53, "volume": 44972.0}, {"date": "2024-06-07", "close": 1.59, "volume": 6999.0}, {"date": "2024-06-10", "close": 1.54, "volume": 46935.0}, {"date": "2024-06-11", "close": 1.63, "volume": 19737.0}, {"date": "2024-06-12", "close": 1.74, "volume": 64024.0}, {"date": "2024-06-13", "close": 1.67, "volume": 26864.0}, {"date": "2024-06-14", "close": 1.6, "volume": 23016.0}, {"date": "2024-06-17", "close": 1.64, "volume": 13806.0}, {"date": "2024-06-18", "close": 1.54, "volume": 36084.0}, {"date": "2024-06-20", "close": 1.45, "volume": 47349.0}, {"date": "2024-06-21", "close": 1.42, "volume": 33801.0}, {"date": "2024-06-24", "close": 1.29, "volume": 43898.0}, {"date": "2024-06-25", "close": 1.35, "volume": 30189.0}, {"date": "2024-06-26", "close": 1.27, "volume": 35973.0}, {"date": "2024-06-27", "close": 1.35, "volume": 18269.0}, {"date": "2024-06-28", "close": 1.54, "volume": 27509.0}, {"date": "2024-07-01", "close": 1.53, "volume": 19073.0}, {"date": "2024-07-02", "close": 1.56, "volume": 25790.0}, {"date": "2024-07-03", "close": 1.56, "volume": 40072.0}, {"date": "2024-07-05", "close": 1.6, "volume": 20973.0}, {"date": "2024-07-08", "close": 1.57, "volume": 8918.0}, {"date": "2024-07-09", "close": 1.42, "volume": 14862.0}, {"date": "2024-07-10", "close": 1.73, "volume": 106802.0}, {"date": "2024-07-11", "close": 1.62, "volume": 37295.0}, {"date": "2024-07-12", "close": 1.67, "volume": 22828.0}, {"date": "2024-07-15", "close": 1.54, "volume": 39567.0}, {"date": "2024-07-16", "close": 1.55, "volume": 10537.0}, {"date": "2024-07-17", "close": 1.61, "volume": 25406.0}, {"date": "2024-07-18", "close": 1.55, "volume": 16742.0}, {"date": "2024-07-19", "close": 1.55, "volume": 25544.0}, {"date": "2024-07-22", "close": 1.51, "volume": 7390.0}, {"date": "2024-07-23", "close": 1.5312, "volume": 5167.0}, {"date": "2024-07-24", "close": 1.46, "volume": 12858.0}, {"date": "2024-07-25", "close": 1.58, "volume": 29228.0}, {"date": "2024-07-26", "close": 1.7, "volume": 13993.0}, {"date": "2024-07-29", "close": 1.74, "volume": 103370.0}, {"date": "2024-07-30", "close": 1.6, "volume": 17280.0}, {"date": "2024-07-31", "close": 1.6, "volume": 15091.0}, {"date": "2024-08-01", "close": 1.58, "volume": 27048.0}, {"date": "2024-08-02", "close": 1.5, "volume": 15088.0}, {"date": "2024-08-05", "close": 1.45, "volume": 27269.0}, {"date": "2024-08-06", "close": 1.44, "volume": 14057.0}, {"date": "2024-08-07", "close": 1.27, "volume": 38054.0}, {"date": "2024-08-08", "close": 1.2901, "volume": 13738.0}, {"date": "2024-08-09", "close": 1.26, "volume": 45164.0}, {"date": "2024-08-12", "close": 1.19, "volume": 76723.0}, {"date": "2024-08-13", "close": 1.08, "volume": 16674.0}, {"date": "2024-08-14", "close": 0.96, "volume": 56086.0}, {"date": "2024-08-15", "close": 1.07, "volume": 14018.0}, {"date": "2024-08-16", "close": 1.06, "volume": 70574.0}, {"date": "2024-08-19", "close": 1.14, "volume": 10726.0}, {"date": "2024-08-20", "close": 1.2, "volume": 13577.0}, {"date": "2024-08-21", "close": 1.21, "volume": 9516.0}, {"date": "2024-08-22", "close": 1.14, "volume": 8649.0}, {"date": "2024-08-23", "close": 1.21, "volume": 9564.0}, {"date": "2024-08-26", "close": 1.19, "volume": 2919.0}, {"date": "2024-08-27", "close": 1.16, "volume": 23562.0}, {"date": "2024-08-28", "close": 1.14, "volume": 17572.0}, {"date": "2024-08-29", "close": 1.11, "volume": 2869.0}, {"date": "2024-08-30", "close": 1.23, "volume": 11467.0}, {"date": "2024-09-03", "close": 1.15, "volume": 8317.0}, {"date": "2024-09-04", "close": 1.14, "volume": 7485.0}, {"date": "2024-09-05", "close": 1.18, "volume": 3275.0}, {"date": "2024-09-06", "close": 1.115, "volume": 20932.0}, {"date": "2024-09-09", "close": 1.4, "volume": 55561.0}, {"date": "2024-09-10", "close": 1.4, "volume": 42754.0}, {"date": "2024-09-11", "close": 1.42, "volume": 44403.0}, {"date": "2024-09-12", "close": 1.44, "volume": 29938.0}, {"date": "2024-09-13", "close": 1.49, "volume": 123978.0}, {"date": "2024-09-16", "close": 1.6, "volume": 83645.0}, {"date": "2024-09-17", "close": 1.61, "volume": 19145.0}, {"date": "2024-09-18", "close": 1.48, "volume": 112909.0}, {"date": "2024-09-19", "close": 1.62, "volume": 43641.0}, {"date": "2024-09-20", "close": 1.57, "volume": 276990.0}, {"date": "2024-09-23", "close": 1.56, "volume": 14832.0}, {"date": "2024-09-24", "close": 1.56, "volume": 19865.0}, {"date": "2024-09-25", "close": 1.53, "volume": 51060.0}, {"date": "2024-09-26", "close": 1.64, "volume": 16182.0}, {"date": "2024-09-27", "close": 1.65, "volume": 22541.0}, {"date": "2024-09-30", "close": 1.7, "volume": 8080.0}, {"date": "2024-10-01", "close": 1.56, "volume": 15875.0}, {"date": "2024-10-02", "close": 1.53, "volume": 1777.0}, {"date": "2024-10-03", "close": 1.5, "volume": 2816.0}, {"date": "2024-10-04", "close": 1.49, "volume": 19343.0}, {"date": "2024-10-07", "close": 1.47, "volume": 34367.0}, {"date": "2024-10-08", "close": 1.4, "volume": 14248.0}, {"date": "2024-10-09", "close": 1.32, "volume": 33756.0}, {"date": "2024-10-10", "close": 1.32, "volume": 4269.0}, {"date": "2024-10-11", "close": 1.28, "volume": 46055.0}, {"date": "2024-10-14", "close": 1.22, "volume": 58046.0}, {"date": "2024-10-15", "close": 1.18, "volume": 25938.0}, {"date": "2024-10-16", "close": 1.32, "volume": 7640.0}, {"date": "2024-10-17", "close": 1.31, "volume": 5643.0}, {"date": "2024-10-18", "close": 1.28, "volume": 2916.0}, {"date": "2024-10-21", "close": 1.26, "volume": 2914.0}, {"date": "2024-10-22", "close": 1.25, "volume": 2247.0}, {"date": "2024-10-23", "close": 1.15, "volume": 7786.0}, {"date": "2024-10-24", "close": 1.19, "volume": 8077.0}, {"date": "2024-10-25", "close": 1.24, "volume": 7060.0}, {"date": "2024-10-28", "close": 1.19, "volume": 4279.0}, {"date": "2024-10-29", "close": 1.19, "volume": 3073.0}, {"date": "2024-10-30", "close": 1.13, "volume": 50017.0}, {"date": "2024-10-31", "close": 1.15, "volume": 38586.0}, {"date": "2024-11-01", "close": 1.17, "volume": 5774.0}, {"date": "2024-11-04", "close": 1.11, "volume": 18642.0}, {"date": "2024-11-05", "close": 1.18, "volume": 13975.0}, {"date": "2024-11-06", "close": 1.15, "volume": 23102.0}, {"date": "2024-11-07", "close": 1.08, "volume": 10739.0}, {"date": "2024-11-08", "close": 1.08, "volume": 33531.0}, {"date": "2024-11-11", "close": 1.07, "volume": 32072.0}, {"date": "2024-11-12", "close": 1.1, "volume": 25131.0}, {"date": "2024-11-13", "close": 1.04, "volume": 11419.0}, {"date": "2024-11-14", "close": 1.06, "volume": 20030.0}, {"date": "2024-11-15", "close": 1.06, "volume": 17628.0}, {"date": "2024-11-18", "close": 1.0, "volume": 54202.0}, {"date": "2024-11-19", "close": 1.0, "volume": 17157.0}, {"date": "2024-11-20", "close": 1.02, "volume": 2926.0}, {"date": "2024-11-21", "close": 0.96, "volume": 36239.0}, {"date": "2024-11-22", "close": 0.931, "volume": 41498.0}, {"date": "2024-11-25", "close": 1.02, "volume": 32567.0}, {"date": "2024-11-26", "close": 0.99, "volume": 11919.0}, {"date": "2024-11-27", "close": 0.85, "volume": 44883.0}, {"date": "2024-11-29", "close": 0.92, "volume": 13343.0}, {"date": "2024-12-02", "close": 0.95, "volume": 38491.0}, {"date": "2024-12-03", "close": 0.9001, "volume": 50926.0}, {"date": "2024-12-04", "close": 0.87, "volume": 20449.0}, {"date": "2024-12-05", "close": 0.83, "volume": 57893.0}, {"date": "2024-12-06", "close": 0.7901, "volume": 22642.0}, {"date": "2024-12-09", "close": 0.89, "volume": 38491.0}, {"date": "2024-12-10", "close": 0.899, "volume": 18173.0}, {"date": "2024-12-11", "close": 0.85, "volume": 60522.0}, {"date": "2024-12-12", "close": 0.9, "volume": 60549.0}, {"date": "2024-12-13", "close": 0.88, "volume": 30758.0}, {"date": "2024-12-16", "close": 0.8901, "volume": 19872.0}, {"date": "2024-12-17", "close": 0.93, "volume": 18155.0}, {"date": "2024-12-18", "close": 0.883, "volume": 25330.0}, {"date": "2024-12-19", "close": 0.9019, "volume": 13014.0}, {"date": "2024-12-20", "close": 0.9385, "volume": 37225.0}, {"date": "2024-12-23", "close": 0.91, "volume": 20316.0}, {"date": "2024-12-24", "close": 0.91, "volume": 12696.0}, {"date": "2024-12-26", "close": 0.9, "volume": 25355.0}, {"date": "2024-12-27", "close": 1.035, "volume": 70898.0}, {"date": "2024-12-30", "close": 1.0, "volume": 76338.0}, {"date": "2024-12-31", "close": 0.9849, "volume": 60506.0}, {"date": "2025-01-02", "close": 1.0, "volume": 4428.0}, {"date": "2025-01-03", "close": 0.939, "volume": 53191.0}, {"date": "2025-01-06", "close": 0.99, "volume": 17746.0}, {"date": "2025-01-07", "close": 0.9902, "volume": 4946541.0}, {"date": "2025-01-08", "close": 0.89, "volume": 370873.0}, {"date": "2025-01-10", "close": 0.939, "volume": 90875.0}, {"date": "2025-01-13", "close": 0.8002, "volume": 206796.0}, {"date": "2025-01-14", "close": 0.828, "volume": 38277.0}, {"date": "2025-01-15", "close": 0.85, "volume": 145951.0}, {"date": "2025-01-16", "close": 0.84, "volume": 73771.0}, {"date": "2025-01-17", "close": 0.969, "volume": 131250.0}, {"date": "2025-01-21", "close": 1.05, "volume": 651581.0}, {"date": "2025-01-22", "close": 1.01, "volume": 207515.0}, {"date": "2025-01-23", "close": 1.01, "volume": 96970.0}, {"date": "2025-01-24", "close": 0.9882, "volume": 20891.0}, {"date": "2025-01-27", "close": 0.98, "volume": 16661.0}, {"date": "2025-01-28", "close": 0.9543, "volume": 42358.0}, {"date": "2025-01-29", "close": 0.956, "volume": 35869.0}, {"date": "2025-01-30", "close": 0.9646, "volume": 14306.0}, {"date": "2025-01-31", "close": 1.0193, "volume": 581955.0}, {"date": "2025-02-03", "close": 1.03, "volume": 27921.0}, {"date": "2025-02-04", "close": 1.05, "volume": 24298.0}, {"date": "2025-02-05", "close": 1.05, "volume": 47387.0}, {"date": "2025-02-06", "close": 1.0, "volume": 23024.0}, {"date": "2025-02-07", "close": 0.99, "volume": 29504.0}, {"date": "2025-02-10", "close": 0.99, "volume": 62767.0}, {"date": "2025-02-11", "close": 1.0, "volume": 25379.0}, {"date": "2025-02-12", "close": 1.0, "volume": 63453.0}, {"date": "2025-02-13", "close": 1.04, "volume": 22143.0}, {"date": "2025-02-14", "close": 1.02, "volume": 58775.0}, {"date": "2025-02-18", "close": 0.98, "volume": 7146.0}, {"date": "2025-02-19", "close": 1.01, "volume": 34527.0}, {"date": "2025-02-20", "close": 0.9808, "volume": 5385.0}, {"date": "2025-02-21", "close": 0.96, "volume": 36001.0}, {"date": "2025-02-24", "close": 0.9598, "volume": 11749.0}, {"date": "2025-02-25", "close": 0.92, "volume": 3989.0}, {"date": "2025-02-26", "close": 0.9425, "volume": 5290.0}, {"date": "2025-02-27", "close": 0.937, "volume": 42418.0}, {"date": "2025-02-28", "close": 0.89, "volume": 15594.0}, {"date": "2025-03-03", "close": 0.85, "volume": 54971.0}, {"date": "2025-03-04", "close": 0.87, "volume": 19835.0}, {"date": "2025-03-05", "close": 0.864, "volume": 8483.0}, {"date": "2025-03-06", "close": 0.8601, "volume": 11586.0}, {"date": "2025-03-07", "close": 0.8864, "volume": 3815.0}, {"date": "2025-03-10", "close": 0.84, "volume": 15050.0}, {"date": "2025-03-11", "close": 0.8585, "volume": 41832.0}, {"date": "2025-03-12", "close": 0.86, "volume": 4286.0}, {"date": "2025-03-13", "close": 0.87, "volume": 3539.0}, {"date": "2025-03-14", "close": 0.918, "volume": 5051.0}, {"date": "2025-03-17", "close": 0.8902, "volume": 35235.0}, {"date": "2025-03-18", "close": 0.89, "volume": 7756.0}, {"date": "2025-03-19", "close": 0.9, "volume": 39640.0}, {"date": "2025-03-20", "close": 0.9246, "volume": 6521.0}, {"date": "2025-03-21", "close": 1.03, "volume": 58740.0}, {"date": "2025-03-24", "close": 0.97, "volume": 15248.0}, {"date": "2025-03-25", "close": 0.9499, "volume": 15380.0}, {"date": "2025-03-26", "close": 0.93, "volume": 3059.0}, {"date": "2025-03-27", "close": 0.95, "volume": 1865.0}, {"date": "2025-03-28", "close": 0.862, "volume": 23094.0}, {"date": "2025-03-31", "close": 0.84, "volume": 9819.0}, {"date": "2025-04-01", "close": 0.8289, "volume": 20654.0}, {"date": "2025-04-02", "close": 0.82, "volume": 36650.0}, {"date": "2025-04-03", "close": 0.79, "volume": 35601.0}, {"date": "2025-04-04", "close": 0.73, "volume": 67798.0}, {"date": "2025-04-07", "close": 0.67, "volume": 49959.0}, {"date": "2025-04-08", "close": 0.74, "volume": 83230.0}, {"date": "2025-04-09", "close": 0.762, "volume": 11971.0}, {"date": "2025-04-10", "close": 0.712, "volume": 23942.0}, {"date": "2025-04-11", "close": 0.739, "volume": 27249.0}, {"date": "2025-04-14", "close": 0.77, "volume": 10840.0}, {"date": "2025-04-15", "close": 0.74, "volume": 9339.0}, {"date": "2025-04-16", "close": 0.75, "volume": 5375.0}, {"date": "2025-04-17", "close": 0.7957, "volume": 2138.0}, {"date": "2025-04-21", "close": 0.793, "volume": 1892.0}, {"date": "2025-04-22", "close": 0.8, "volume": 39001.0}, {"date": "2025-04-23", "close": 0.768, "volume": 36998.0}, {"date": "2025-04-24", "close": 0.81, "volume": 14791.0}, {"date": "2025-04-25", "close": 0.85, "volume": 29887.0}, {"date": "2025-04-28", "close": 0.8317, "volume": 2512.0}, {"date": "2025-04-29", "close": 0.86, "volume": 6838.0}, {"date": "2025-04-30", "close": 0.8116, "volume": 6233.0}, {"date": "2025-05-01", "close": 0.84, "volume": 9680.0}, {"date": "2025-05-02", "close": 0.8466, "volume": 14095.0}, {"date": "2025-05-05", "close": 0.83, "volume": 11643.0}, {"date": "2025-05-06", "close": 0.8056, "volume": 50682.0}, {"date": "2025-05-07", "close": 0.9, "volume": 68004.0}, {"date": "2025-05-08", "close": 0.9201, "volume": 18481.0}, {"date": "2025-05-09", "close": 0.9, "volume": 44798.0}, {"date": "2025-05-12", "close": 0.92, "volume": 20659.0}, {"date": "2025-05-13", "close": 0.94, "volume": 15209.0}, {"date": "2025-05-14", "close": 0.9205, "volume": 17547.0}, {"date": "2025-05-15", "close": 0.97, "volume": 15376.0}, {"date": "2025-05-16", "close": 0.95, "volume": 37968.0}, {"date": "2025-05-19", "close": 0.985, "volume": 7924.0}, {"date": "2025-05-20", "close": 0.98, "volume": 3943.0}, {"date": "2025-05-21", "close": 0.97, "volume": 2821.0}, {"date": "2025-05-22", "close": 0.97, "volume": 23742.0}, {"date": "2025-05-23", "close": 1.0, "volume": 8035.0}, {"date": "2025-05-27", "close": 0.97, "volume": 23956.0}, {"date": "2025-05-28", "close": 1.0, "volume": 13170.0}, {"date": "2025-05-29", "close": 0.9985, "volume": 17690.0}, {"date": "2025-05-30", "close": 0.96, "volume": 6687.0}, {"date": "2025-06-02", "close": 1.03, "volume": 18129.0}, {"date": "2025-06-03", "close": 1.08, "volume": 39927.0}, {"date": "2025-06-04", "close": 1.1, "volume": 17465.0}, {"date": "2025-06-05", "close": 1.0764, "volume": 37057.0}, {"date": "2025-06-06", "close": 1.14, "volume": 35512.0}, {"date": "2025-06-09", "close": 1.16, "volume": 61930.0}, {"date": "2025-06-10", "close": 1.19, "volume": 75308.0}, {"date": "2025-06-11", "close": 1.25, "volume": 49752.0}, {"date": "2025-06-12", "close": 1.23, "volume": 40418.0}, {"date": "2025-06-13", "close": 1.17, "volume": 49815.0}, {"date": "2025-06-16", "close": 1.21, "volume": 20389.0}, {"date": "2025-06-17", "close": 1.22, "volume": 58430.0}, {"date": "2025-06-18", "close": 1.26, "volume": 49766.0}, {"date": "2025-06-20", "close": 1.27, "volume": 40489.0}, {"date": "2025-06-23", "close": 1.3, "volume": 56369.0}, {"date": "2025-06-24", "close": 1.39, "volume": 52385.0}, {"date": "2025-06-25", "close": 1.48, "volume": 132570.0}, {"date": "2025-06-26", "close": 1.4, "volume": 43322.0}, {"date": "2025-06-27", "close": 1.14, "volume": 137085.0}, {"date": "2025-06-30", "close": 1.275, "volume": 61921.0}, {"date": "2025-07-01", "close": 1.33, "volume": 161922.0}, {"date": "2025-07-02", "close": 1.32, "volume": 28218.0}, {"date": "2025-07-03", "close": 1.28, "volume": 12365.0}, {"date": "2025-07-07", "close": 1.21, "volume": 25764.0}, {"date": "2025-07-08", "close": 1.31, "volume": 24854.0}, {"date": "2025-07-09", "close": 1.31, "volume": 18676.0}, {"date": "2025-07-10", "close": 1.31, "volume": 48994.0}, {"date": "2025-07-11", "close": 1.33, "volume": 32647.0}, {"date": "2025-07-14", "close": 1.3, "volume": 82559.0}, {"date": "2025-07-15", "close": 1.32, "volume": 79321.0}, {"date": "2025-07-16", "close": 1.33, "volume": 41576.0}, {"date": "2025-07-17", "close": 1.28, "volume": 107131.0}, {"date": "2025-07-18", "close": 1.3, "volume": 17482.0}, {"date": "2025-07-21", "close": 1.32, "volume": 75352.0}, {"date": "2025-07-22", "close": 1.26, "volume": 54804.0}, {"date": "2025-07-23", "close": 1.31, "volume": 36924.0}, {"date": "2025-07-24", "close": 1.293, "volume": 37423.0}, {"date": "2025-07-25", "close": 1.25, "volume": 16723.0}, {"date": "2025-07-28", "close": 1.22, "volume": 41062.0}, {"date": "2025-07-29", "close": 1.23, "volume": 4483059.0}, {"date": "2025-07-30", "close": 1.47, "volume": 42253110.0}, {"date": "2025-07-31", "close": 1.32, "volume": 2683605.0}, {"date": "2025-08-01", "close": 1.31, "volume": 805686.0}, {"date": "2025-08-04", "close": 1.23, "volume": 688807.0}, {"date": "2025-08-05", "close": 1.24, "volume": 459906.0}, {"date": "2025-08-06", "close": 1.28, "volume": 152816.0}, {"date": "2025-08-07", "close": 1.22, "volume": 323267.0}, {"date": "2025-08-08", "close": 1.31, "volume": 632048.0}, {"date": "2025-08-11", "close": 1.28, "volume": 315260.0}, {"date": "2025-08-12", "close": 1.27, "volume": 259111.0}, {"date": "2025-08-13", "close": 1.3, "volume": 246608.0}, {"date": "2025-08-14", "close": 1.27, "volume": 164799.0}, {"date": "2025-08-15", "close": 1.25, "volume": 253627.0}, {"date": "2025-08-18", "close": 1.3, "volume": 345337.0}, {"date": "2025-08-19", "close": 1.29, "volume": 178762.0}, {"date": "2025-08-20", "close": 1.29, "volume": 174560.0}, {"date": "2025-08-21", "close": 1.24, "volume": 213781.0}, {"date": "2025-08-22", "close": 1.25, "volume": 202312.0}, {"date": "2025-08-25", "close": 1.3, "volume": 251350.0}, {"date": "2025-08-26", "close": 1.4, "volume": 355254.0}, {"date": "2025-08-27", "close": 1.36, "volume": 192731.0}, {"date": "2025-08-28", "close": 1.38, "volume": 136323.0}, {"date": "2025-08-29", "close": 1.4, "volume": 248082.0}, {"date": "2025-09-02", "close": 1.41, "volume": 256560.0}, {"date": "2025-09-03", "close": 1.41, "volume": 322781.0}, {"date": "2025-09-04", "close": 1.47, "volume": 292879.0}, {"date": "2025-09-05", "close": 1.5, "volume": 359229.0}, {"date": "2025-09-08", "close": 1.51, "volume": 407315.0}, {"date": "2025-09-09", "close": 1.71, "volume": 862187.0}, {"date": "2025-09-10", "close": 1.74, "volume": 453967.0}, {"date": "2025-09-11", "close": 1.76, "volume": 410584.0}, {"date": "2025-09-12", "close": 1.72, "volume": 418636.0}, {"date": "2025-09-15", "close": 1.62, "volume": 442829.0}, {"date": "2025-09-16", "close": 1.65, "volume": 321427.0}, {"date": "2025-09-17", "close": 1.765, "volume": 1110406.0}, {"date": "2025-09-18", "close": 1.81, "volume": 400668.0}, {"date": "2025-09-19", "close": 2.05, "volume": 1187915.0}, {"date": "2025-09-22", "close": 2.17, "volume": 2001159.0}, {"date": "2025-09-23", "close": 2.35, "volume": 977188.0}, {"date": "2025-09-24", "close": 2.3, "volume": 729856.0}, {"date": "2025-09-25", "close": 2.44, "volume": 857575.0}, {"date": "2025-09-26", "close": 2.4, "volume": 464654.0}, {"date": "2025-09-29", "close": 2.45, "volume": 393749.0}, {"date": "2025-09-30", "close": 2.5, "volume": 580255.0}, {"date": "2025-10-01", "close": 2.38, "volume": 466283.0}, {"date": "2025-10-02", "close": 2.45, "volume": 512034.0}, {"date": "2025-10-03", "close": 2.42, "volume": 1166577.0}, {"date": "2025-10-06", "close": 2.55, "volume": 723108.0}, {"date": "2025-10-07", "close": 2.68, "volume": 501915.0}, {"date": "2025-10-08", "close": 2.74, "volume": 426239.0}, {"date": "2025-10-09", "close": 2.66, "volume": 639624.0}, {"date": "2025-10-10", "close": 2.44, "volume": 820428.0}, {"date": "2025-10-13", "close": 2.34, "volume": 793660.0}, {"date": "2025-10-14", "close": 2.5, "volume": 670056.0}, {"date": "2025-10-15", "close": 2.54, "volume": 597002.0}, {"date": "2025-10-16", "close": 2.4, "volume": 475211.0}, {"date": "2025-10-17", "close": 2.34, "volume": 268498.0}, {"date": "2025-10-20", "close": 2.49, "volume": 334402.0}, {"date": "2025-10-21", "close": 2.39, "volume": 455735.0}, {"date": "2025-10-22", "close": 2.48, "volume": 410972.0}, {"date": "2025-10-23", "close": 2.48, "volume": 284133.0}, {"date": "2025-10-24", "close": 2.56, "volume": 576131.0}, {"date": "2025-10-27", "close": 2.51, "volume": 540269.0}, {"date": "2025-10-28", "close": 2.54, "volume": 917633.0}, {"date": "2025-10-29", "close": 2.29, "volume": 1723881.0}, {"date": "2025-10-30", "close": 2.01, "volume": 768492.0}, {"date": "2025-10-31", "close": 2.09, "volume": 406073.0}, {"date": "2025-11-03", "close": 2.36, "volume": 792469.0}, {"date": "2025-11-04", "close": 2.24, "volume": 265144.0}, {"date": "2025-11-05", "close": 2.32, "volume": 392830.0}, {"date": "2025-11-06", "close": 2.28, "volume": 416382.0}, {"date": "2025-11-07", "close": 2.22, "volume": 427309.0}, {"date": "2025-11-10", "close": 2.26, "volume": 272340.0}, {"date": "2025-11-11", "close": 2.24, "volume": 300239.0}, {"date": "2025-11-12", "close": 2.06, "volume": 468380.0}, {"date": "2025-11-13", "close": 1.91, "volume": 304119.0}, {"date": "2025-11-14", "close": 1.82, "volume": 285799.0}, {"date": "2025-11-17", "close": 1.82, "volume": 482596.0}, {"date": "2025-11-18", "close": 1.77, "volume": 181786.0}, {"date": "2025-11-19", "close": 1.82, "volume": 212824.0}, {"date": "2025-11-20", "close": 1.62, "volume": 1116630.0}, {"date": "2025-11-21", "close": 1.78, "volume": 4579580.0}, {"date": "2025-11-24", "close": 1.75, "volume": 640074.0}, {"date": "2025-11-25", "close": 1.79, "volume": 189552.0}, {"date": "2025-11-26", "close": 1.77, "volume": 974898.0}, {"date": "2025-11-28", "close": 1.9, "volume": 276984.0}, {"date": "2025-12-01", "close": 1.73, "volume": 304749.0}, {"date": "2025-12-02", "close": 1.69, "volume": 203382.0}, {"date": "2025-12-03", "close": 1.63, "volume": 437715.0}, {"date": "2025-12-04", "close": 1.59, "volume": 203632.0}, {"date": "2025-12-05", "close": 1.49, "volume": 284193.0}, {"date": "2025-12-08", "close": 1.63, "volume": 474645.0}, {"date": "2025-12-09", "close": 1.6, "volume": 293974.0}, {"date": "2025-12-10", "close": 1.56, "volume": 270828.0}, {"date": "2025-12-11", "close": 1.58, "volume": 238729.0}, {"date": "2025-12-12", "close": 1.58, "volume": 459782.0}, {"date": "2025-12-15", "close": 1.49, "volume": 304636.0}, {"date": "2025-12-16", "close": 1.5, "volume": 541147.0}, {"date": "2025-12-17", "close": 1.49, "volume": 958210.0}, {"date": "2025-12-18", "close": 1.56, "volume": 663045.0}, {"date": "2025-12-19", "close": 1.6, "volume": 351889.0}, {"date": "2025-12-22", "close": 1.61, "volume": 525974.0}, {"date": "2025-12-23", "close": 1.55, "volume": 384820.0}, {"date": "2025-12-24", "close": 1.55, "volume": 288452.0}, {"date": "2025-12-26", "close": 1.49, "volume": 261633.0}, {"date": "2025-12-29", "close": 1.45, "volume": 262748.0}, {"date": "2025-12-30", "close": 1.42, "volume": 205374.0}, {"date": "2025-12-31", "close": 1.38, "volume": 470621.0}, {"date": "2026-01-02", "close": 1.51, "volume": 255090.0}, {"date": "2026-01-05", "close": 1.61, "volume": 386748.0}, {"date": "2026-01-06", "close": 1.6, "volume": 335712.0}, {"date": "2026-01-07", "close": 1.56, "volume": 689531.0}, {"date": "2026-01-08", "close": 1.58, "volume": 368955.0}, {"date": "2026-01-09", "close": 1.6, "volume": 263596.0}, {"date": "2026-01-12", "close": 1.54, "volume": 181734.0}, {"date": "2026-01-13", "close": 1.55, "volume": 173489.0}, {"date": "2026-01-14", "close": 1.77, "volume": 2217862.0}, {"date": "2026-01-15", "close": 2.25, "volume": 2474666.0}, {"date": "2026-01-16", "close": 2.95, "volume": 5537747.0}, {"date": "2026-01-20", "close": 3.5, "volume": 2932682.0}, {"date": "2026-01-21", "close": 3.46, "volume": 2093654.0}, {"date": "2026-01-22", "close": 3.44, "volume": 1182964.0}, {"date": "2026-01-23", "close": 3.54, "volume": 1350936.0}, {"date": "2026-01-26", "close": 3.14, "volume": 1291191.0}, {"date": "2026-01-27", "close": 3.44, "volume": 887006.0}, {"date": "2026-01-28", "close": 3.3, "volume": 462895.0}, {"date": "2026-01-29", "close": 3.56, "volume": 658371.0}, {"date": "2026-01-30", "close": 3.03, "volume": 717061.0}, {"date": "2026-02-02", "close": 3.11, "volume": 495131.0}, {"date": "2026-02-03", "close": 3.42, "volume": 483187.0}, {"date": "2026-02-04", "close": 3.69, "volume": 1300772.0}, {"date": "2026-02-05", "close": 3.4, "volume": 788887.0}, {"date": "2026-02-06", "close": 4.02, "volume": 1098136.0}, {"date": "2026-02-09", "close": 3.86, "volume": 1049930.0}, {"date": "2026-02-10", "close": 3.78, "volume": 676083.0}, {"date": "2026-02-11", "close": 3.39, "volume": 1089757.0}, {"date": "2026-02-12", "close": 3.39, "volume": 287163.0}, {"date": "2026-02-13", "close": 3.44, "volume": 321801.0}, {"date": "2026-02-17", "close": 3.34, "volume": 318441.0}, {"date": "2026-02-18", "close": 3.22, "volume": 425447.0}, {"date": "2026-02-19", "close": 3.28, "volume": 177899.0}, {"date": "2026-02-20", "close": 3.38, "volume": 245166.0}, {"date": "2026-02-23", "close": 3.35, "volume": 222377.0}, {"date": "2026-02-24", "close": 3.54, "volume": 537157.0}, {"date": "2026-02-25", "close": 4.0, "volume": 1500309.0}, {"date": "2026-02-26", "close": 4.25, "volume": 909080.0}, {"date": "2026-02-27", "close": 3.7, "volume": 659411.0}, {"date": "2026-03-02", "close": 3.7, "volume": 495615.0}, {"date": "2026-03-03", "close": 3.61, "volume": 452239.0}, {"date": "2026-03-04", "close": 3.67, "volume": 228743.0}, {"date": "2026-03-05", "close": 3.61, "volume": 233032.0}, {"date": "2026-03-06", "close": 3.37, "volume": 273889.0}, {"date": "2026-03-09", "close": 3.72, "volume": 560372.0}, {"date": "2026-03-10", "close": 3.9, "volume": 769960.0}, {"date": "2026-03-11", "close": 3.79, "volume": 319527.0}, {"date": "2026-03-12", "close": 3.61, "volume": 247080.0}, {"date": "2026-03-13", "close": 3.43, "volume": 278280.0}, {"date": "2026-03-16", "close": 3.77, "volume": 338099.0}, {"date": "2026-03-17", "close": 4.14, "volume": 678062.0}, {"date": "2026-03-18", "close": 4.46, "volume": 931126.0}, {"date": "2026-03-19", "close": 4.11, "volume": 862200.0}, {"date": "2026-03-20", "close": 3.82, "volume": 401095.0}, {"date": "2026-03-23", "close": 3.9, "volume": 342450.0}, {"date": "2026-03-24", "close": 4.23, "volume": 641681.0}, {"date": "2026-03-25", "close": 4.34, "volume": 522366.0}, {"date": "2026-03-26", "close": 3.97, "volume": 391814.0}, {"date": "2026-03-27", "close": 4.0, "volume": 267577.0}, {"date": "2026-03-30", "close": 3.45, "volume": 695650.0}, {"date": "2026-03-31", "close": 3.76, "volume": 340837.0}, {"date": "2026-04-01", "close": 3.82, "volume": 332423.0}, {"date": "2026-04-02", "close": 3.75, "volume": 191924.0}, {"date": "2026-04-06", "close": 3.59, "volume": 436021.0}, {"date": "2026-04-07", "close": 3.51, "volume": 348861.0}, {"date": "2026-04-08", "close": 3.69, "volume": 335331.0}, {"date": "2026-04-09", "close": 3.61, "volume": 259726.0}, {"date": "2026-04-10", "close": 3.62, "volume": 296852.0}, {"date": "2026-04-13", "close": 3.63, "volume": 183039.0}, {"date": "2026-04-14", "close": 3.82, "volume": 300015.0}, {"date": "2026-04-15", "close": 4.0, "volume": 387827.0}, {"date": "2026-04-16", "close": 4.02, "volume": 418429.0}, {"date": "2026-04-17", "close": 3.97, "volume": 601713.0}, {"date": "2026-04-20", "close": 4.2, "volume": 315782.0}, {"date": "2026-04-21", "close": 4.79, "volume": 805301.0}, {"date": "2026-04-22", "close": 4.84, "volume": 1051569.0}, {"date": "2026-04-23", "close": 4.89, "volume": 517706.0}, {"date": "2026-04-24", "close": 5.01, "volume": 404740.0}, {"date": "2026-04-27", "close": 5.0, "volume": 615355.0}, {"date": "2026-04-28", "close": 4.99, "volume": 686274.0}, {"date": "2026-04-29", "close": 4.54, "volume": 2287720.0}, {"date": "2026-04-30", "close": 5.03, "volume": 767007.0}, {"date": "2026-05-01", "close": 4.81, "volume": 650712.0}, {"date": "2026-05-04", "close": 4.66, "volume": 456847.0}, {"date": "2026-05-05", "close": 5.16, "volume": 859661.0}, {"date": "2026-05-06", "close": 4.47, "volume": 1577885.0}, {"date": "2026-05-07", "close": 4.35, "volume": 845160.0}, {"date": "2026-05-08", "close": 4.27, "volume": 921779.0}, {"date": "2026-05-11", "close": 4.29, "volume": 749609.0}, {"date": "2026-05-12", "close": 4.12, "volume": 626989.0}, {"date": "2026-05-13", "close": 3.87, "volume": 443201.0}, {"date": "2026-05-14", "close": 4.04, "volume": 427256.0}, {"date": "2026-05-15", "close": 3.95, "volume": 432076.0}, {"date": "2026-05-18", "close": 3.98, "volume": 844239.0}, {"date": "2026-05-19", "close": 3.78, "volume": 546440.0}, {"date": "2026-05-20", "close": 3.84, "volume": 306227.0}, {"date": "2026-05-21", "close": 3.98, "volume": 498939.0}, {"date": "2026-05-22", "close": 4.16, "volume": 891520.0}, {"date": "2026-05-26", "close": 4.21, "volume": 886624.0}, {"date": "2026-05-27", "close": 4.1, "volume": 630982.0}, {"date": "2026-05-28", "close": 4.08, "volume": 672883.0}, {"date": "2026-05-29", "close": 4.07, "volume": 914360.0}, {"date": "2026-06-01", "close": 3.82, "volume": 604996.0}, {"date": "2026-06-02", "close": 3.76, "volume": 617202.0}, {"date": "2026-06-03", "close": 3.47, "volume": 629901.0}, {"date": "2026-06-04", "close": 3.58, "volume": 714862.0}, {"date": "2026-06-05", "close": 3.29, "volume": 902292.0}, {"date": "2026-06-08", "close": 3.3, "volume": 475745.0}, {"date": "2026-06-09", "close": 3.16, "volume": 663982.0}, {"date": "2026-06-10", "close": 2.97, "volume": 1018329.0}, {"date": "2026-06-11", "close": 2.93, "volume": 780055.0}, {"date": "2026-06-12", "close": 2.87, "volume": 652691.0}, {"date": "2026-06-15", "close": 2.84, "volume": 759589.0}, {"date": "2026-06-16", "close": 2.66, "volume": 755232.0}, {"date": "2026-06-17", "close": 2.68, "volume": 837836.0}, {"date": "2026-06-18", "close": 2.79, "volume": 1018444.0}, {"date": "2026-06-22", "close": 2.52, "volume": 962762.0}, {"date": "2026-06-23", "close": 2.61, "volume": 1874994.0}, {"date": "2026-06-24", "close": 2.4, "volume": 1514896.0}, {"date": "2026-06-25", "close": 2.33, "volume": 1097121.0}, {"date": "2026-06-26", "close": 2.23, "volume": 7012838.0}, {"date": "2026-06-29", "close": 2.33, "volume": 4707453.0}, {"date": "2026-06-30", "close": 2.33, "volume": 3295036.0}, {"date": "2026-07-01", "close": 2.24, "volume": 1329700.0}, {"date": "2026-07-02", "close": 2.07, "volume": 1264976.0}, {"date": "2026-07-06", "close": 2.09, "volume": 1013822.0}, {"date": "2026-07-07", "close": 1.97, "volume": 1358360.0}, {"date": "2026-07-08", "close": 1.87, "volume": 1274443.0}, {"date": "2026-07-09", "close": 1.98, "volume": 2177763.0}, {"date": "2026-07-10", "close": 2.06, "volume": 724522.0}, {"date": "2026-07-13", "close": 1.88, "volume": 1307388.0}, {"date": "2026-07-14", "close": 1.9, "volume": 844972.0}, {"date": "2026-07-15", "close": 1.79, "volume": 914129.0}, {"date": "2026-07-16", "close": 1.74, "volume": 1350820.0}, {"date": "2026-07-17", "close": 1.7, "volume": 696991.0}, {"date": "2026-07-20", "close": 1.68, "volume": 787865.0}, {"date": "2026-07-21", "close": 1.76, "volume": 1179289.0}, {"date": "2026-07-22", "close": 1.8, "volume": 1937384.0}, {"date": "2026-07-23", "close": 1.77, "volume": 1042293.0}, {"date": "2026-07-24", "close": 1.69, "volume": 544490.0}, {"date": "2026-07-27", "close": 1.68, "volume": 792156.0}, {"date": "2026-07-28", "close": 1.59, "volume": 929360.0}, {"date": "2026-07-29", "close": 1.54, "volume": 1919907.0}, {"date": "2026-07-30", "close": 1.73, "volume": 882265.0}, {"date": "2026-07-31", "close": 1.91, "volume": 1950785.0}, {"date": "2026-08-03", "close": 1.95, "volume": 1337240.0}, {"date": "2026-08-04", "close": 2.04, "volume": 2437271.0}, {"date": "2026-08-05", "close": 1.29, "volume": 9982024.0}, {"date": "2026-08-06", "close": 1.28, "volume": 2719154.0}, {"date": "2026-08-07", "close": 1.22, "volume": 1845363.0}, {"date": "2026-08-10", "close": 1.18, "volume": 1819115.0}, {"date": "2026-08-11", "close": 1.25, "volume": 1771295.0}, {"date": "2026-08-12", "close": 1.22, "volume": 1602846.0}, {"date": "2026-08-13", "close": 1.26, "volume": 1211237.0}, {"date": "2026-08-14", "close": 1.22, "volume": 961322.0}, {"date": "2026-08-17", "close": 1.17, "volume": 609085.0}, {"date": "2026-08-18", "close": 1.15, "volume": 738966.0}, {"date": "2026-08-19", "close": 1.14, "volume": 573188.0}, {"date": "2026-08-20", "close": 1.09, "volume": 1090733.0}, {"date": "2026-08-21", "close": 1.09, "volume": 565439.0}, {"date": "2026-08-24", "close": 1.05, "volume": 364282.0}, {"date": "2026-08-25", "close": 1.05, "volume": 668035.0}, {"date": "2026-08-26", "close": 1.04, "volume": 703180.0}, {"date": "2026-08-27", "close": 1.11, "volume": 533221.0}, {"date": "2026-08-28", "close": 1.09, "volume": 485636.0}, {"date": "2026-08-31", "close": 1.07, "volume": 966946.0}, {"date": "2026-09-01", "close": 1.06, "volume": 489467.0}, {"date": "2026-09-02", "close": 1.07, "volume": 656908.0}, {"date": "2026-09-03", "close": 1.06, "volume": 329655.0}, {"date": "2026-09-04", "close": 1.07, "volume": 292255.0}, {"date": "2026-09-08", "close": 1.06, "volume": 1106863.0}, {"date": "2026-09-09", "close": 1.04, "volume": 575010.0}, {"date": "2026-09-10", "close": 1.03, "volume": 438962.0}, {"date": "2026-09-11", "close": 1.02, "volume": 1007462.0}, {"date": "2026-09-14", "close": 1.03, "volume": 637040.0}, {"date": "2026-09-15", "close": 1.03, "volume": 1131798.0}, {"date": "2026-09-16", "close": 1.03, "volume": 1180199.0}, {"date": "2026-09-17", "close": 0.9864, "volume": 1441119.0}, {"date": "2026-09-18", "close": 0.9749, "volume": 1696237.0}, {"date": "2026-09-21", "close": 1.01, "volume": 705087.0}, {"date": "2026-09-22", "close": 0.9751, "volume": 791837.0}, {"date": "2026-09-23", "close": 0.89, "volume": 1035966.0}], "refreshing": true}