{"ticker": "WALD", "overview": {"cik": "1840199", "ticker": "WALD", "name": "Waldencast plc", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "sic": "2844", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001840199-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840199-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840199-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840199-26-000091", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001840199-26-000084", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001840199-26-000080", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001840199-26-000078", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001840199-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-285454", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-23", "title": "Form SCHEDULE 13G/A", "accession": "0000950157-26-000740", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001840199-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001840199-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001840199-26-000054", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000048", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000047", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000045", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000044", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000043", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000042", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000041", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000040", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000039", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001840199-26-000020", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-13", "title": "Annual report (foreign)", "accession": "0001840199-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "Foreign material event", "accession": "0001840199-26-000011", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 505649.0, "sell_n": 0, "sell_sum": 0, "net": 505649.0, "insiders": 1, "first_date": "2026-08-28", "last_date": "2026-08-28"}, "metrics": {"ticker": "WALD", "has_prices": true, "as_of": "2026-09-23", "last": 1.02, "prev_close": 1.07, "change": -0.050000000000000044, "change_pct": -0.04672897196261686, "session_volume": 193925.0, "vwap_5": 1.1034816295386147, "vwap_20": 1.1868386406588889, "vwap_60": 1.4900271150567257, "vwap_250": 1.2464518167196388, "high_52w": 3.08, "low_52w": 0.763, "avg_volume_20": 324036.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001840199-26-000096", "src": "INSIDERS", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Cristiano Souza", "who_key": "Souza Cristiano", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 505649.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Director buys $506K of WALD", "source_url": "https://www.sec.gov/Archives/edgar/data/1841079/000184019926000096/0001840199-26-000096-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95986}, {"id": "0001840199-26-000093", "src": "INSIDERS", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Michel Brousset", "who_key": "Brousset Michel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CEO files routine paperwork on WALD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841075/000184019926000093/0001840199-26-000093-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137746}, {"id": "0001840199-26-000091", "src": "INSIDERS", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Manuel Manfredi", "who_key": "Manfredi Manuel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "CFO files routine paperwork on WALD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110736/000184019926000091/0001840199-26-000091-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137746}, {"id": "0001840199-26-000092", "src": "INSIDERS", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Hind Sebti", "who_key": "Sebti Hind", "role": "Chief Growth Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "C-suite exec files routine paperwork on WALD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852777/000184019926000092/0001840199-26-000092-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137746}, {"id": "13DG-0001193125-26-285454", "src": "13DG", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Waldencast Long-Term Capital LLC", "who_key": "Waldencast Long-Term Capital LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Waldencast Long-Term Capital LLC raises a activist stake in WALD", "source_url": "https://www.sec.gov/Archives/edgar/data/1840220/0001193125-26-285454-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189586}, {"id": "13DG-0000950157-26-000740", "src": "13DG", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Santa Venerina Inv. & Arbitrage Ltd.", "who_key": "Santa Venerina Inv. & Arbitrage Ltd.", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Santa Venerina Inv. & Arbitrage Ltd. moves to a 12.7% passive stake in WALD", "source_url": "https://www.sec.gov/Archives/edgar/data/2009797/0000950157-26-000740-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198226}, {"id": "0001209191-22-043079", "src": "INSIDERS", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast Acquisition Corp.", "who": "Waldencast Long-Term Capital LLC", "who_key": "Waldencast Long-Term Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "10% owner files routine paperwork on WALD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840199/000120919122043079/0001209191-22-043079-index.htm", "trade_date": "2022-07-25", "timestamp": "2022-07-25", "mins": 2248786}], "recent_buys": [{"id": "0001840199-26-000096", "src": "INSIDERS", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Cristiano Souza", "who_key": "Souza Cristiano", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 505649.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Director buys $506K of WALD", "source_url": "https://www.sec.gov/Archives/edgar/data/1841079/000184019926000096/0001840199-26-000096-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95986}], "institutional": [{"id": "13DG-0001193125-26-285454", "src": "13DG", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Waldencast Long-Term Capital LLC", "who_key": "Waldencast Long-Term Capital LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Waldencast Long-Term Capital LLC raises a activist stake in WALD", "source_url": "https://www.sec.gov/Archives/edgar/data/1840220/0001193125-26-285454-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189586}, {"id": "13DG-0000950157-26-000740", "src": "13DG", "ticker": "WALD", "cik": "1840199", "company": "Waldencast plc", "company_raw": "Waldencast plc", "who": "Santa Venerina Inv. & Arbitrage Ltd.", "who_key": "Santa Venerina Inv. & Arbitrage Ltd.", "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": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "", "headline": "Santa Venerina Inv. & Arbitrage Ltd. moves to a 12.7% passive stake in WALD", "source_url": "https://www.sec.gov/Archives/edgar/data/2009797/0000950157-26-000740-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198226}], "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": "Waldencast plc - Warrant", "new_value": "Waldencast plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840199", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840199", "applied": 1, "detected_at": "2026-10-28T17:06:25.388489"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WALD", "new_value": "Waldencast plc - Class A Ordinary Share", "effective": "", "evidence": "WALD is listed again under the same company (Waldencast plc - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.994420"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WALDW", "new_value": "Waldencast plc - Warrant", "effective": "", "evidence": "WALDW is listed again under the same company (Waldencast plc - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.672330"}]}, "key_people": [{"who": "Cristiano Souza", "who_key": "Souza Cristiano", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 505649.0, "sold": 0, "net": 505649.0, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 505649.0, "date": "2026-08-28", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1841079/000184019926000096/0001840199-26-000096-index.htm"}], "latest": {"action": "BUY", "amount": 505649.0, "date": "2026-08-28", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1841079/000184019926000096/0001840199-26-000096-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 505649.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001840199-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840199-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840199-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840199-26-000091", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001840199-26-000084", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001840199-26-000080", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001840199-26-000078", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001840199-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-285454", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-23", "title": "Form SCHEDULE 13G/A", "accession": "0000950157-26-000740", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001840199-26-000066", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001840199-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001840199-26-000054", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000048", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000047", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000045", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000044", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000043", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000042", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000041", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000040", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001840199-26-000039", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001840199-26-000020", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-13", "title": "Annual report (foreign)", "accession": "0001840199-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-11", "title": "Foreign material event", "accession": "0001840199-26-000011", "price_sensitive": true}], "performance": {"ticker": "WALD", "has_prices": true, "summary": {"n": 1, "avg": -0.23880597014925375, "win_rate": 0.0, "best": -0.23880597014925375, "worst": -0.23880597014925375, "as_of": "2026-09-23"}, "buys": [{"who": "Souza Cristiano", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 505649.0, "date": "2026-08-28", "score": 47.9, "ref_price": 1.34, "return": -0.23880597014925375}]}, "price_series": [{"date": "2021-05-10", "close": 10.125, "volume": null}, {"date": "2021-05-11", "close": 10.125, "volume": null}, {"date": "2021-05-12", "close": 9.85, "volume": 1317.0}, {"date": "2021-05-13", "close": 9.86, "volume": 12257.0}, {"date": "2021-05-14", "close": 9.85, "volume": 2754.0}, {"date": "2021-05-17", "close": 9.85, "volume": null}, {"date": "2021-05-18", "close": 9.85, "volume": null}, {"date": "2021-05-19", "close": 9.85, "volume": null}, {"date": "2021-05-20", "close": 9.85, "volume": null}, {"date": "2021-05-21", "close": 9.85, "volume": null}, {"date": "2021-05-24", "close": 10.0395, "volume": 101.0}, {"date": "2021-05-25", "close": 10.0395, "volume": null}, {"date": "2021-05-26", "close": 9.86, "volume": 5154.0}, {"date": "2021-05-27", "close": 9.86, "volume": null}, {"date": "2021-05-28", "close": 9.86, "volume": 471.0}, {"date": "2021-06-01", "close": 9.86, "volume": null}, {"date": "2021-06-02", "close": 9.95, "volume": 2355.0}, {"date": "2021-06-03", "close": 9.95, "volume": null}, {"date": "2021-06-04", "close": 9.95, "volume": null}, {"date": "2021-06-07", "close": 10.05, "volume": 5152.0}, {"date": "2021-06-08", "close": 9.952, "volume": 51819.0}, {"date": "2021-06-09", "close": 9.7701, "volume": 253.0}, {"date": "2021-06-10", "close": 9.7701, "volume": null}, {"date": "2021-06-11", "close": 9.95, "volume": 1692.0}, {"date": "2021-06-14", "close": 9.79, "volume": 20687.0}, {"date": "2021-06-15", "close": 9.72, "volume": 1451.0}, {"date": "2021-06-16", "close": 9.74, "volume": 15000.0}, {"date": "2021-06-17", "close": 9.74, "volume": null}, {"date": "2021-06-18", "close": 9.74, "volume": null}, {"date": "2021-06-21", "close": 9.75, "volume": 6168.0}, {"date": "2021-06-22", "close": 9.77, "volume": 3605.0}, {"date": "2021-06-23", "close": 9.923, "volume": 5608.0}, {"date": "2021-06-24", "close": 10.0499, "volume": 2553.0}, {"date": "2021-06-25", "close": 9.97, "volume": 2558.0}, {"date": "2021-06-28", "close": 9.97, "volume": 34908.0}, {"date": "2021-06-29", "close": 9.95, "volume": 36306.0}, {"date": "2021-06-30", "close": 9.95, "volume": null}, {"date": "2021-07-01", "close": 9.89, "volume": 1336.0}, {"date": "2021-07-02", "close": 9.89, "volume": null}, {"date": "2021-07-06", "close": 9.75, "volume": 5822.0}, {"date": "2021-07-07", "close": 9.75, "volume": null}, {"date": "2021-07-08", "close": 9.75, "volume": null}, {"date": "2021-07-09", "close": 9.75, "volume": 3298.0}, {"date": "2021-07-12", "close": 9.77, "volume": 808.0}, {"date": "2021-07-13", "close": 9.83, "volume": 1137.0}, {"date": "2021-07-14", "close": 10.02, "volume": 20489.0}, {"date": "2021-07-15", "close": 10.0, "volume": 7336.0}, {"date": "2021-07-16", "close": 9.99, "volume": 25259.0}, {"date": "2021-07-19", "close": 9.98, "volume": 51782.0}, {"date": "2021-07-20", "close": 9.98, "volume": 2651.0}, {"date": "2021-07-21", "close": 9.99, "volume": 366.0}, {"date": "2021-07-22", "close": 9.98, "volume": 33810.0}, {"date": "2021-07-23", "close": 9.99, "volume": 4622.0}, {"date": "2021-07-26", "close": 9.98, "volume": 225.0}, {"date": "2021-07-27", "close": 10.0, "volume": 345.0}, {"date": "2021-07-28", "close": 9.98, "volume": 15728.0}, {"date": "2021-07-29", "close": 9.9, "volume": 16118.0}, {"date": "2021-07-30", "close": 9.9, "volume": null}, {"date": "2021-08-02", "close": 9.72, "volume": 11463.0}, {"date": "2021-08-03", "close": 9.72, "volume": null}, {"date": "2021-08-04", "close": 9.72, "volume": null}, {"date": "2021-08-05", "close": 9.7, "volume": 20028.0}, {"date": "2021-08-06", "close": 9.71, "volume": 13845.0}, {"date": "2021-08-09", "close": 9.85, "volume": 14704.0}, {"date": "2021-08-10", "close": 9.85, "volume": 20000.0}, {"date": "2021-08-11", "close": 9.87, "volume": 63545.0}, {"date": "2021-08-12", "close": 9.9, "volume": 2760.0}, {"date": "2021-08-13", "close": 9.8, "volume": 24766.0}, {"date": "2021-08-16", "close": 9.81, "volume": 20369.0}, {"date": "2021-08-17", "close": 9.81, "volume": null}, {"date": "2021-08-18", "close": 9.81, "volume": null}, {"date": "2021-08-19", "close": 9.6601, "volume": 104.0}, {"date": "2021-08-20", "close": 9.6, "volume": 692.0}, {"date": "2021-08-23", "close": 9.6, "volume": null}, {"date": "2021-08-24", "close": 9.79, "volume": 2599.0}, {"date": "2021-08-25", "close": 9.8, "volume": 1512.0}, {"date": "2021-08-26", "close": 9.8, "volume": null}, {"date": "2021-08-27", "close": 9.8, "volume": null}, {"date": "2021-08-30", "close": 9.7791, "volume": 255.0}, {"date": "2021-08-31", "close": 9.75, "volume": 497.0}, {"date": "2021-09-01", "close": 9.77, "volume": 258.0}, {"date": "2021-09-02", "close": 9.77, "volume": null}, {"date": "2021-09-03", "close": 9.85, "volume": 49750.0}, {"date": "2021-09-07", "close": 9.85, "volume": null}, {"date": "2021-09-08", "close": 9.84, "volume": 1535.0}, {"date": "2021-09-09", "close": 9.84, "volume": null}, {"date": "2021-09-10", "close": 9.84, "volume": null}, {"date": "2021-09-13", "close": 9.84, "volume": null}, {"date": "2021-09-14", "close": 9.84, "volume": null}, {"date": "2021-09-15", "close": 9.84, "volume": null}, {"date": "2021-09-16", "close": 9.84, "volume": 3640.0}, {"date": "2021-09-17", "close": 9.84, "volume": 1363.0}, {"date": "2021-09-20", "close": 9.84, "volume": null}, {"date": "2021-09-21", "close": 9.84, "volume": null}, {"date": "2021-09-22", "close": 9.84, "volume": null}, {"date": "2021-09-23", "close": 9.84, "volume": null}, {"date": "2021-09-24", "close": 9.84, "volume": null}, {"date": "2021-09-27", "close": 9.84, "volume": null}, {"date": "2021-09-28", "close": 9.84, "volume": null}, {"date": "2021-09-29", "close": 9.78, "volume": 87699.0}, {"date": "2021-09-30", "close": 9.8, "volume": 700.0}, {"date": "2021-10-01", "close": 9.8, "volume": null}, {"date": "2021-10-04", "close": 9.86, "volume": 3049.0}, {"date": "2021-10-05", "close": 9.86, "volume": null}, {"date": "2021-10-06", "close": 9.86, "volume": null}, {"date": "2021-10-07", "close": 9.82, "volume": 10756.0}, {"date": "2021-10-08", "close": 9.82, "volume": null}, {"date": "2021-10-11", "close": 9.82, "volume": null}, {"date": "2021-10-12", "close": 9.82, "volume": null}, {"date": "2021-10-13", "close": 9.75, "volume": 7700.0}, {"date": "2021-10-14", "close": 9.78, "volume": 1112.0}, {"date": "2021-10-15", "close": 9.78, "volume": null}, {"date": "2021-10-18", "close": 9.765, "volume": 1410.0}, {"date": "2021-10-19", "close": 9.8, "volume": 1502.0}, {"date": "2021-10-20", "close": 9.8, "volume": 1203.0}, {"date": "2021-10-21", "close": 9.8, "volume": 560.0}, {"date": "2021-10-22", "close": 9.8, "volume": null}, {"date": "2021-10-25", "close": 9.76, "volume": 4688.0}, {"date": "2021-10-26", "close": 9.77, "volume": 3191.0}, {"date": "2021-10-27", "close": 9.7, "volume": 164723.0}, {"date": "2021-10-28", "close": 9.72, "volume": 356141.0}, {"date": "2021-10-29", "close": 9.73, "volume": 58535.0}, {"date": "2021-11-01", "close": 9.73, "volume": 3749.0}, {"date": "2021-11-02", "close": 9.74, "volume": 11249.0}, {"date": "2021-11-03", "close": 9.74, "volume": 8688.0}, {"date": "2021-11-04", "close": 9.75, "volume": 5139.0}, {"date": "2021-11-05", "close": 9.74, "volume": 6467.0}, {"date": "2021-11-08", "close": 9.74, "volume": null}, {"date": "2021-11-09", "close": 9.75, "volume": 8096.0}, {"date": "2021-11-10", "close": 9.75, "volume": 2061.0}, {"date": "2021-11-11", "close": 9.76, "volume": 17845.0}, {"date": "2021-11-12", "close": 9.79, "volume": 15256.0}, {"date": "2021-11-15", "close": 10.0, "volume": 2042278.0}, {"date": "2021-11-16", "close": 9.95, "volume": 1025928.0}, {"date": "2021-11-17", "close": 9.95, "volume": 263703.0}, {"date": "2021-11-18", "close": 10.0, "volume": 104998.0}, {"date": "2021-11-19", "close": 9.95, "volume": 156566.0}, {"date": "2021-11-22", "close": 9.95, "volume": 286709.0}, {"date": "2021-11-23", "close": 9.95, "volume": 217029.0}, {"date": "2021-11-24", "close": 9.95, "volume": 11910.0}, {"date": "2021-11-26", "close": 9.95, "volume": 31405.0}, {"date": "2021-11-29", "close": 9.92, "volume": 82476.0}, {"date": "2021-11-30", "close": 9.93, "volume": 223456.0}, {"date": "2021-12-01", "close": 9.93, "volume": 80321.0}, {"date": "2021-12-02", "close": 9.94, "volume": 234043.0}, {"date": "2021-12-03", "close": 9.91, "volume": 235669.0}, {"date": "2021-12-06", "close": 9.95, "volume": 214531.0}, {"date": "2021-12-07", "close": 9.95, "volume": 11853.0}, {"date": "2021-12-08", "close": 9.95, "volume": 30535.0}, {"date": "2021-12-09", "close": 9.91, "volume": 80755.0}, {"date": "2021-12-10", "close": 9.9, "volume": 410498.0}, {"date": "2021-12-13", "close": 9.93, "volume": 117640.0}, {"date": "2021-12-14", "close": 9.91, "volume": 10865.0}, {"date": "2021-12-15", "close": 9.92, "volume": 125815.0}, {"date": "2021-12-16", "close": 9.9, "volume": 52201.0}, {"date": "2021-12-17", "close": 9.96, "volume": 105074.0}, {"date": "2021-12-20", "close": 9.9, "volume": 3993.0}, {"date": "2021-12-21", "close": 10.0, "volume": 466.0}, {"date": "2021-12-22", "close": 9.95, "volume": 836.0}, {"date": "2021-12-23", "close": 9.94, "volume": 6795.0}, {"date": "2021-12-27", "close": 9.9, "volume": 8156.0}, {"date": "2021-12-28", "close": 9.94, "volume": 202.0}, {"date": "2021-12-29", "close": 10.1, "volume": 1290.0}, {"date": "2021-12-30", "close": 9.95, "volume": 687.0}, {"date": "2021-12-31", "close": 9.95, "volume": null}, {"date": "2022-01-03", "close": 10.0, "volume": 83489.0}, {"date": "2022-01-04", "close": 10.03, "volume": 141613.0}, {"date": "2022-01-05", "close": 10.05, "volume": 31880.0}, {"date": "2022-01-06", "close": 10.02, "volume": 17451.0}, {"date": "2022-01-07", "close": 10.02, "volume": 56573.0}, {"date": "2022-01-10", "close": 9.98, "volume": 240466.0}, {"date": "2022-01-11", "close": 10.02, "volume": 46502.0}, {"date": "2022-01-12", "close": 10.01, "volume": 222630.0}, {"date": "2022-01-13", "close": 10.01, "volume": 11087.0}, {"date": "2022-01-14", "close": 10.01, "volume": 2325.0}, {"date": "2022-01-18", "close": 9.92, "volume": 1049.0}, {"date": "2022-01-19", "close": 9.9, "volume": 24857.0}, {"date": "2022-01-20", "close": 9.9898, "volume": 1863.0}, {"date": "2022-01-21", "close": 9.835, "volume": 165124.0}, {"date": "2022-01-24", "close": 9.82, "volume": 205696.0}, {"date": "2022-01-25", "close": 9.83, "volume": 285228.0}, {"date": "2022-01-26", "close": 9.82, "volume": 394462.0}, {"date": "2022-01-27", "close": 9.865, "volume": 54841.0}, {"date": "2022-01-28", "close": 9.87, "volume": 12463.0}, {"date": "2022-01-31", "close": 9.93, "volume": 15098.0}, {"date": "2022-02-01", "close": 9.85, "volume": 375.0}, {"date": "2022-02-02", "close": 9.88, "volume": 130.0}, {"date": "2022-02-03", "close": 9.92, "volume": 237.0}, {"date": "2022-02-04", "close": 9.95, "volume": 189.0}, {"date": "2022-02-07", "close": 9.93, "volume": 1483.0}, {"date": "2022-02-08", "close": 9.9, "volume": 4134.0}, {"date": "2022-02-09", "close": 9.9, "volume": null}, {"date": "2022-02-10", "close": 10.0009, "volume": 2110.0}, {"date": "2022-02-11", "close": 10.0009, "volume": null}, {"date": "2022-02-14", "close": 9.8774, "volume": 52431.0}, {"date": "2022-02-15", "close": 9.87, "volume": 42887.0}, {"date": "2022-02-16", "close": 9.86, "volume": 27602.0}, {"date": "2022-02-17", "close": 9.88, "volume": 1425.0}, {"date": "2022-02-18", "close": 9.88, "volume": null}, {"date": "2022-02-22", "close": 9.86, "volume": 15552.0}, {"date": "2022-02-23", "close": 9.86, "volume": 32359.0}, {"date": "2022-02-24", "close": 9.86, "volume": 6650.0}, {"date": "2022-02-25", "close": 9.88, "volume": 432.0}, {"date": "2022-02-28", "close": 9.88, "volume": 13789.0}, {"date": "2022-03-01", "close": 9.88, "volume": 3473.0}, {"date": "2022-03-02", "close": 9.88, "volume": 18239.0}, {"date": "2022-03-03", "close": 9.88, "volume": 16492.0}, {"date": "2022-03-04", "close": 9.88, "volume": null}, {"date": "2022-03-07", "close": 9.88, "volume": 4446.0}, {"date": "2022-03-08", "close": 9.89, "volume": 40085.0}, {"date": "2022-03-09", "close": 9.89, "volume": 31700.0}, {"date": "2022-03-10", "close": 9.89, "volume": 14024.0}, {"date": "2022-03-11", "close": 9.89, "volume": 984.0}, {"date": "2022-03-14", "close": 9.89, "volume": 68897.0}, {"date": "2022-03-15", "close": 9.88, "volume": 100129.0}, {"date": "2022-03-16", "close": 9.875, "volume": 3236.0}, {"date": "2022-03-17", "close": 9.91, "volume": 5617.0}, {"date": "2022-03-18", "close": 9.88, "volume": 88959.0}, {"date": "2022-03-21", "close": 9.92, "volume": 27559.0}, {"date": "2022-03-22", "close": 9.9, "volume": 2773.0}, {"date": "2022-03-23", "close": 9.915, "volume": 10498.0}, {"date": "2022-03-24", "close": 9.91, "volume": 6688.0}, {"date": "2022-03-25", "close": 9.915, "volume": 6659.0}, {"date": "2022-03-28", "close": 9.92, "volume": 6922.0}, {"date": "2022-03-29", "close": 9.92, "volume": 7335.0}, {"date": "2022-03-30", "close": 9.91, "volume": 7633.0}, {"date": "2022-03-31", "close": 9.91, "volume": 110374.0}, {"date": "2022-04-01", "close": 9.895, "volume": 33713.0}, {"date": "2022-04-04", "close": 9.92, "volume": 84611.0}, {"date": "2022-04-05", "close": 9.9, "volume": 429489.0}, {"date": "2022-04-06", "close": 9.91, "volume": 11147.0}, {"date": "2022-04-07", "close": 9.91, "volume": 178.0}, {"date": "2022-04-08", "close": 9.9, "volume": 30409.0}, {"date": "2022-04-11", "close": 9.9, "volume": 9267.0}, {"date": "2022-04-12", "close": 9.92, "volume": 207.0}, {"date": "2022-04-13", "close": 9.92, "volume": null}, {"date": "2022-04-14", "close": 9.92, "volume": null}, {"date": "2022-04-18", "close": 9.92, "volume": null}, {"date": "2022-04-19", "close": 9.9, "volume": 36732.0}, {"date": "2022-04-20", "close": 9.9, "volume": 76104.0}, {"date": "2022-04-21", "close": 9.9, "volume": 155544.0}, {"date": "2022-04-22", "close": 9.9, "volume": 24781.0}, {"date": "2022-04-25", "close": 9.9, "volume": null}, {"date": "2022-04-26", "close": 9.9, "volume": null}, {"date": "2022-04-27", "close": 9.9, "volume": 27961.0}, {"date": "2022-04-28", "close": 9.9, "volume": 18201.0}, {"date": "2022-04-29", "close": 9.9, "volume": 8482.0}, {"date": "2022-05-02", "close": 9.9064, "volume": 46242.0}, {"date": "2022-05-03", "close": 9.9436, "volume": 204.0}, {"date": "2022-05-04", "close": 9.91, "volume": 44194.0}, {"date": "2022-05-05", "close": 9.9101, "volume": 160.0}, {"date": "2022-05-06", "close": 9.95, "volume": 5236.0}, {"date": "2022-05-09", "close": 9.91, "volume": 2377.0}, {"date": "2022-05-10", "close": 9.91, "volume": 973.0}, {"date": "2022-05-11", "close": 9.9, "volume": 181526.0}, {"date": "2022-05-12", "close": 9.895, "volume": 47669.0}, {"date": "2022-05-13", "close": 9.91, "volume": 10046.0}, {"date": "2022-05-16", "close": 9.89, "volume": 239896.0}, {"date": "2022-05-17", "close": 9.87, "volume": 5411.0}, {"date": "2022-05-18", "close": 9.89, "volume": 117526.0}, {"date": "2022-05-19", "close": 9.87, "volume": 314.0}, {"date": "2022-05-20", "close": 9.88, "volume": 18701.0}, {"date": "2022-05-23", "close": 9.88, "volume": 2900.0}, {"date": "2022-05-24", "close": 9.81, "volume": 1318574.0}, {"date": "2022-05-25", "close": 9.84, "volume": 947633.0}, {"date": "2022-05-26", "close": 9.82, "volume": 3186398.0}, {"date": "2022-05-27", "close": 9.84, "volume": 57639.0}, {"date": "2022-05-31", "close": 9.84, "volume": 7982.0}, {"date": "2022-06-01", "close": 9.82, "volume": 1402436.0}, {"date": "2022-06-02", "close": 9.82, "volume": 312550.0}, {"date": "2022-06-03", "close": 9.84, "volume": 89027.0}, {"date": "2022-06-06", "close": 9.88, "volume": 43170.0}, {"date": "2022-06-07", "close": 9.87, "volume": 2594317.0}, {"date": "2022-06-08", "close": 9.84, "volume": 83977.0}, {"date": "2022-06-09", "close": 9.84, "volume": 417.0}, {"date": "2022-06-10", "close": 9.85, "volume": 306.0}, {"date": "2022-06-13", "close": 9.85, "volume": 136064.0}, {"date": "2022-06-14", "close": 9.83, "volume": 215532.0}, {"date": "2022-06-15", "close": 9.83, "volume": 66291.0}, {"date": "2022-06-16", "close": 9.81, "volume": 110159.0}, {"date": "2022-06-17", "close": 9.815, "volume": 368857.0}, {"date": "2022-06-21", "close": 9.82, "volume": 45642.0}, {"date": "2022-06-22", "close": 9.8, "volume": 1317.0}, {"date": "2022-06-23", "close": 9.86, "volume": 24625.0}, {"date": "2022-06-24", "close": 9.835, "volume": 6103.0}, {"date": "2022-06-27", "close": 9.8701, "volume": 41510.0}, {"date": "2022-06-28", "close": 9.87, "volume": 269855.0}, {"date": "2022-06-29", "close": 9.86, "volume": 109709.0}, {"date": "2022-06-30", "close": 9.85, "volume": 15536.0}, {"date": "2022-07-01", "close": 9.86, "volume": 40585.0}, {"date": "2022-07-05", "close": 9.89, "volume": 125012.0}, {"date": "2022-07-06", "close": 9.905, "volume": 515249.0}, {"date": "2022-07-07", "close": 9.95, "volume": 1425771.0}, {"date": "2022-07-08", "close": 9.96, "volume": 245015.0}, {"date": "2022-07-11", "close": 9.96, "volume": 302923.0}, {"date": "2022-07-12", "close": 9.97, "volume": 144631.0}, {"date": "2022-07-13", "close": 9.96, "volume": 78710.0}, {"date": "2022-07-14", "close": 9.97, "volume": 168943.0}, {"date": "2022-07-15", "close": 9.985, "volume": 109399.0}, {"date": "2022-07-18", "close": 9.99, "volume": 372800.0}, {"date": "2022-07-19", "close": 9.98, "volume": 43253.0}, {"date": "2022-07-20", "close": 10.01, "volume": 102298.0}, {"date": "2022-07-21", "close": 8.98, "volume": 293093.0}, {"date": "2022-07-22", "close": 8.9, "volume": 46196.0}, {"date": "2022-07-25", "close": 9.27, "volume": 45137.0}, {"date": "2022-07-26", "close": 8.78, "volume": 73518.0}, {"date": "2022-07-27", "close": 8.72, "volume": 60923.0}, {"date": "2022-07-28", "close": 7.71, "volume": 78565.0}, {"date": "2022-07-29", "close": 8.64, "volume": 125708.0}, {"date": "2022-08-01", "close": 9.04, "volume": 56269.0}, {"date": "2022-08-02", "close": 8.79, "volume": 32664.0}, {"date": "2022-08-03", "close": 8.4, "volume": 39854.0}, {"date": "2022-08-04", "close": 8.11, "volume": 17834.0}, {"date": "2022-08-05", "close": 7.93, "volume": 47573.0}, {"date": "2022-08-08", "close": 7.25, "volume": 41589.0}, {"date": "2022-08-09", "close": 7.38, "volume": 49685.0}, {"date": "2022-08-10", "close": 7.0, "volume": 113522.0}, {"date": "2022-08-11", "close": 7.29, "volume": 70650.0}, {"date": "2022-08-12", "close": 7.4, "volume": 72432.0}, {"date": "2022-08-15", "close": 8.3, "volume": 53281.0}, {"date": "2022-08-16", "close": 8.4, "volume": 64535.0}, {"date": "2022-08-17", "close": 9.0, "volume": 33548.0}, {"date": "2022-08-18", "close": 9.0008, "volume": 34482.0}, {"date": "2022-08-19", "close": 9.1, "volume": 43625.0}, {"date": "2022-08-22", "close": 8.3, "volume": 55471.0}, {"date": "2022-08-23", "close": 8.72, "volume": 47679.0}, {"date": "2022-08-24", "close": 9.09, "volume": 31539.0}, {"date": "2022-08-25", "close": 8.87, "volume": 30891.0}, {"date": "2022-08-26", "close": 9.3, "volume": 34543.0}, {"date": "2022-08-29", "close": 9.3, "volume": 11447.0}, {"date": "2022-08-30", "close": 9.26, "volume": 1120.0}, {"date": "2022-08-31", "close": 8.36, "volume": 17019.0}, {"date": "2022-09-01", "close": 8.93, "volume": 9577.0}, {"date": "2022-09-02", "close": 8.8, "volume": 6059.0}, {"date": "2022-09-06", "close": 8.75, "volume": 20881.0}, {"date": "2022-09-07", "close": 8.39, "volume": 68379.0}, {"date": "2022-09-08", "close": 8.595, "volume": 8426.0}, {"date": "2022-09-09", "close": 8.7, "volume": 7692.0}, {"date": "2022-09-12", "close": 9.03, "volume": 12266.0}, {"date": "2022-09-13", "close": 9.03, "volume": 546.0}, {"date": "2022-09-14", "close": 8.91, "volume": 1140.0}, {"date": "2022-09-15", "close": 8.63, "volume": 469.0}, {"date": "2022-09-16", "close": 8.5, "volume": 667.0}, {"date": "2022-09-19", "close": 8.51, "volume": 1986.0}, {"date": "2022-09-20", "close": 8.5, "volume": 1524.0}, {"date": "2022-09-21", "close": 8.36, "volume": 3448.0}, {"date": "2022-09-22", "close": 8.3914, "volume": 1582.0}, {"date": "2022-09-23", "close": 8.2, "volume": 1413.0}, {"date": "2022-09-26", "close": 8.95, "volume": 1848.0}, {"date": "2022-09-27", "close": 8.95, "volume": null}, {"date": "2022-09-28", "close": 8.4, "volume": 355.0}, {"date": "2022-09-29", "close": 8.525, "volume": 798.0}, {"date": "2022-09-30", "close": 10.0, "volume": 2620.0}, {"date": "2022-10-03", "close": 8.8, "volume": 52190.0}, {"date": "2022-10-04", "close": 8.85, "volume": 4364.0}, {"date": "2022-10-05", "close": 9.15, "volume": 10730.0}, {"date": "2022-10-06", "close": 9.1, "volume": 7401.0}, {"date": "2022-10-07", "close": 9.29, "volume": 5947.0}, {"date": "2022-10-10", "close": 8.45, "volume": 6011.0}, {"date": "2022-10-11", "close": 8.3, "volume": 1959.0}, {"date": "2022-10-12", "close": 8.22, "volume": 8814.0}, {"date": "2022-10-13", "close": 8.45, "volume": 109411.0}, {"date": "2022-10-14", "close": 8.02, "volume": 30607.0}, {"date": "2022-10-17", "close": 8.3, "volume": 893018.0}, {"date": "2022-10-18", "close": 9.69, "volume": 22450.0}, {"date": "2022-10-19", "close": 9.9, "volume": 29395.0}, {"date": "2022-10-20", "close": 9.6, "volume": 15479.0}, {"date": "2022-10-21", "close": 9.8, "volume": 13289.0}, {"date": "2022-10-24", "close": 10.03, "volume": 24071.0}, {"date": "2022-10-25", "close": 9.26, "volume": 13008.0}, {"date": "2022-10-26", "close": 8.91, "volume": 24205.0}, {"date": "2022-10-27", "close": 9.51, "volume": 14209.0}, {"date": "2022-10-28", "close": 8.9599, "volume": 20112.0}, {"date": "2022-10-31", "close": 8.9, "volume": 9099.0}, {"date": "2022-11-01", "close": 8.97, "volume": 8354.0}, {"date": "2022-11-02", "close": 8.75, "volume": 5020.0}, {"date": "2022-11-03", "close": 8.5, "volume": 3558.0}, {"date": "2022-11-04", "close": 9.49, "volume": 5000.0}, {"date": "2022-11-07", "close": 9.84, "volume": 18871.0}, {"date": "2022-11-08", "close": 9.9, "volume": 453.0}, {"date": "2022-11-09", "close": 9.2, "volume": 2715.0}, {"date": "2022-11-10", "close": 9.79, "volume": 7373.0}, {"date": "2022-11-11", "close": 10.06, "volume": 6144.0}, {"date": "2022-11-14", "close": 10.01, "volume": 5254.0}, {"date": "2022-11-15", "close": 10.0, "volume": 2545.0}, {"date": "2022-11-16", "close": 9.99, "volume": 1003.0}, {"date": "2022-11-17", "close": 9.925, "volume": 2790.0}, {"date": "2022-11-18", "close": 10.0, "volume": 4858.0}, {"date": "2022-11-21", "close": 9.67, "volume": 2726.0}, {"date": "2022-11-22", "close": 9.75, "volume": 1832.0}, {"date": "2022-11-23", "close": 9.75, "volume": null}, {"date": "2022-11-25", "close": 9.5, "volume": 3228.0}, {"date": "2022-11-28", "close": 9.25, "volume": 20081.0}, {"date": "2022-11-29", "close": 9.59, "volume": 133.0}, {"date": "2022-11-30", "close": 9.59, "volume": null}, {"date": "2022-12-01", "close": 9.89, "volume": 482.0}, {"date": "2022-12-02", "close": 9.6, "volume": 772.0}, {"date": "2022-12-05", "close": 9.21, "volume": 6442.0}, {"date": "2022-12-06", "close": 9.31, "volume": 3561.0}, {"date": "2022-12-07", "close": 9.96, "volume": 2320.0}, {"date": "2022-12-08", "close": 9.2, "volume": 3083.0}, {"date": "2022-12-09", "close": 9.23, "volume": 10066.0}, {"date": "2022-12-12", "close": 9.55, "volume": 1439.0}, {"date": "2022-12-13", "close": 9.21, "volume": 4026.0}, {"date": "2022-12-14", "close": 9.2, "volume": 3970.0}, {"date": "2022-12-15", "close": 9.2, "volume": 3765.0}, {"date": "2022-12-16", "close": 9.2, "volume": null}, {"date": "2022-12-19", "close": 9.2, "volume": null}, {"date": "2022-12-20", "close": 9.0, "volume": 102.0}, {"date": "2022-12-21", "close": 9.0, "volume": 1214.0}, {"date": "2022-12-22", "close": 9.0106, "volume": 5125.0}, {"date": "2022-12-23", "close": 9.0106, "volume": null}, {"date": "2022-12-27", "close": 8.9, "volume": 1644.0}, {"date": "2022-12-28", "close": 8.9, "volume": null}, {"date": "2022-12-29", "close": 9.075, "volume": 1353.0}, {"date": "2022-12-30", "close": 9.075, "volume": null}, {"date": "2023-01-03", "close": 9.075, "volume": null}, {"date": "2023-01-04", "close": 9.3, "volume": 6308.0}, {"date": "2023-01-05", "close": 9.3, "volume": null}, {"date": "2023-01-06", "close": 9.3, "volume": null}, {"date": "2023-01-09", "close": 9.07, "volume": 11753.0}, {"date": "2023-01-10", "close": 9.01, "volume": 3392.0}, {"date": "2023-01-11", "close": 9.01, "volume": 5236.0}, {"date": "2023-01-12", "close": 9.0, "volume": 13943.0}, {"date": "2023-01-13", "close": 8.88, "volume": 8065.0}, {"date": "2023-01-17", "close": 9.01, "volume": 9716.0}, {"date": "2023-01-18", "close": 8.16, "volume": 5857.0}, {"date": "2023-01-19", "close": 8.4, "volume": 9458.0}, {"date": "2023-01-20", "close": 8.41, "volume": 4620.0}, {"date": "2023-01-23", "close": 8.32, "volume": 9433.0}, {"date": "2023-01-24", "close": 9.05, "volume": 12180.0}, {"date": "2023-01-25", "close": 8.96, "volume": 1383.0}, {"date": "2023-01-26", "close": 9.03, "volume": 1330.0}, {"date": "2023-01-27", "close": 8.54, "volume": 1513.0}, {"date": "2023-01-30", "close": 8.8, "volume": 1701.0}, {"date": "2023-01-31", "close": 8.74, "volume": 2795.0}, {"date": "2023-02-01", "close": 9.09, "volume": 5831.0}, {"date": "2023-02-02", "close": 8.8062, "volume": 5575.0}, {"date": "2023-02-03", "close": 8.76, "volume": 2217.0}, {"date": "2023-02-06", "close": 8.86, "volume": 1824.0}, {"date": "2023-02-07", "close": 8.9094, "volume": 1248.0}, {"date": "2023-02-08", "close": 8.6, "volume": 8414.0}, {"date": "2023-02-09", "close": 8.68, "volume": 1114.0}, {"date": "2023-02-10", "close": 8.52, "volume": 276.0}, {"date": "2023-02-13", "close": 8.51, "volume": 870.0}, {"date": "2023-02-14", "close": 8.51, "volume": null}, {"date": "2023-02-15", "close": 8.52, "volume": 1675.0}, {"date": "2023-02-16", "close": 8.56, "volume": 1912.0}, {"date": "2023-02-17", "close": 8.56, "volume": null}, {"date": "2023-02-21", "close": 8.56, "volume": null}, {"date": "2023-02-22", "close": 8.56, "volume": null}, {"date": "2023-02-23", "close": 8.995, "volume": 503.0}, {"date": "2023-02-24", "close": 8.995, "volume": null}, {"date": "2023-02-27", "close": 8.995, "volume": null}, {"date": "2023-02-28", "close": 8.5, "volume": 3297.0}, {"date": "2023-03-01", "close": 8.3, "volume": 16854.0}, {"date": "2023-03-02", "close": 7.95, "volume": 13283.0}, {"date": "2023-03-03", "close": 7.93, "volume": 7761.0}, {"date": "2023-03-06", "close": 8.2, "volume": 11305.0}, {"date": "2023-03-07", "close": 7.8505, "volume": 9466.0}, {"date": "2023-03-08", "close": 7.81, "volume": 5079.0}, {"date": "2023-03-09", "close": 7.51, "volume": 5501.0}, {"date": "2023-03-10", "close": 7.84, "volume": 3216.0}, {"date": "2023-03-13", "close": 7.96, "volume": 5616.0}, {"date": "2023-03-14", "close": 8.0, "volume": 6738.0}, {"date": "2023-03-15", "close": 9.1, "volume": 54751.0}, {"date": "2023-03-16", "close": 8.0, "volume": 62291.0}, {"date": "2023-03-17", "close": 9.2, "volume": 17318.0}, {"date": "2023-03-20", "close": 8.66, "volume": 958.0}, {"date": "2023-03-21", "close": 8.28, "volume": 3740.0}, {"date": "2023-03-22", "close": 7.98, "volume": 7191.0}, {"date": "2023-03-23", "close": 8.0, "volume": 2373.0}, {"date": "2023-03-24", "close": 8.05, "volume": 577.0}, {"date": "2023-03-27", "close": 8.0, "volume": 196.0}, {"date": "2023-03-28", "close": 7.61, "volume": 967.0}, {"date": "2023-03-29", "close": 8.09, "volume": 829.0}, {"date": "2023-03-30", "close": 8.5, "volume": 3185.0}, {"date": "2023-03-31", "close": 8.15, "volume": 2572.0}, {"date": "2023-04-03", "close": 8.125, "volume": 9203.0}, {"date": "2023-04-04", "close": 8.15, "volume": 1229.0}, {"date": "2023-04-05", "close": 8.01, "volume": 2236.0}, {"date": "2023-04-06", "close": 9.2, "volume": 3540.0}, {"date": "2023-04-10", "close": 9.2, "volume": 3284.0}, {"date": "2023-04-11", "close": 9.14, "volume": 968.0}, {"date": "2023-04-12", "close": 9.2, "volume": 483.0}, {"date": "2023-04-13", "close": 9.0973, "volume": 1084.0}, {"date": "2023-04-14", "close": 9.2, "volume": 5111.0}, {"date": "2023-04-17", "close": 9.2, "volume": 4781.0}, {"date": "2023-04-18", "close": 9.2, "volume": 3727.0}, {"date": "2023-04-19", "close": 8.9, "volume": 479.0}, {"date": "2023-04-20", "close": 9.1, "volume": 8280.0}, {"date": "2023-04-21", "close": 9.05, "volume": 1477.0}, {"date": "2023-04-24", "close": 9.2, "volume": 5327.0}, {"date": "2023-04-25", "close": 8.77, "volume": 4080.0}, {"date": "2023-04-26", "close": 9.2, "volume": 4431.0}, {"date": "2023-04-27", "close": 9.2, "volume": 10935.0}, {"date": "2023-04-28", "close": 9.13, "volume": 5350.0}, {"date": "2023-05-01", "close": 8.9, "volume": 962.0}, {"date": "2023-05-02", "close": 9.2, "volume": 5473.0}, {"date": "2023-05-03", "close": 9.2, "volume": null}, {"date": "2023-05-04", "close": 9.2, "volume": null}, {"date": "2023-05-05", "close": 9.18, "volume": 622.0}, {"date": "2023-05-08", "close": 8.91, "volume": 2595.0}, {"date": "2023-05-09", "close": 9.2, "volume": 9151.0}, {"date": "2023-05-10", "close": 9.17, "volume": 6444.0}, {"date": "2023-05-11", "close": 9.17, "volume": 1903.0}, {"date": "2023-05-12", "close": 9.2, "volume": 3713.0}, {"date": "2023-05-15", "close": 8.85, "volume": 4091.0}, {"date": "2023-05-16", "close": 8.95, "volume": 3569.0}, {"date": "2023-05-17", "close": 9.2, "volume": 1479.0}, {"date": "2023-05-18", "close": 9.0, "volume": 1738.0}, {"date": "2023-05-19", "close": 9.0, "volume": 2961.0}, {"date": "2023-05-22", "close": 9.2, "volume": 22706.0}, {"date": "2023-05-23", "close": 10.06, "volume": 78521.0}, {"date": "2023-05-24", "close": 9.97, "volume": 19086.0}, {"date": "2023-05-25", "close": 9.95, "volume": 37186.0}, {"date": "2023-05-26", "close": 9.85, "volume": 26779.0}, {"date": "2023-05-30", "close": 9.78, "volume": 37713.0}, {"date": "2023-05-31", "close": 9.8, "volume": 58345.0}, {"date": "2023-06-01", "close": 9.81, "volume": 35487.0}, {"date": "2023-06-02", "close": 10.0, "volume": 77172.0}, {"date": "2023-06-05", "close": 9.9, "volume": 10003.0}, {"date": "2023-06-06", "close": 9.85, "volume": 19791.0}, {"date": "2023-06-07", "close": 9.8, "volume": 30430.0}, {"date": "2023-06-08", "close": 9.85, "volume": 21524.0}, {"date": "2023-06-09", "close": 9.8, "volume": 31731.0}, {"date": "2023-06-12", "close": 9.55, "volume": 49555.0}, {"date": "2023-06-13", "close": 9.53, "volume": 35618.0}, {"date": "2023-06-14", "close": 9.49, "volume": 41319.0}, {"date": "2023-06-15", "close": 9.57, "volume": 38337.0}, {"date": "2023-06-16", "close": 9.6, "volume": 53078.0}, {"date": "2023-06-20", "close": 9.5, "volume": 58664.0}, {"date": "2023-06-21", "close": 9.46, "volume": 70973.0}, {"date": "2023-06-22", "close": 9.4, "volume": 118046.0}, {"date": "2023-06-23", "close": 9.3, "volume": 2312276.0}, {"date": "2023-06-26", "close": 9.35, "volume": 66081.0}, {"date": "2023-06-27", "close": 9.06, "volume": 60775.0}, {"date": "2023-06-28", "close": 8.36, "volume": 53768.0}, {"date": "2023-06-29", "close": 7.75, "volume": 59971.0}, {"date": "2023-06-30", "close": 7.73, "volume": 33635.0}, {"date": "2023-07-03", "close": 7.53, "volume": 101212.0}, {"date": "2023-07-05", "close": 7.39, "volume": 26446.0}, {"date": "2023-07-06", "close": 6.63, "volume": 117793.0}, {"date": "2023-07-07", "close": 6.91, "volume": 20531.0}, {"date": "2023-07-10", "close": 6.8, "volume": 36671.0}, {"date": "2023-07-11", "close": 7.08, "volume": 25472.0}, {"date": "2023-07-12", "close": 6.73, "volume": 53793.0}, {"date": "2023-07-13", "close": 6.8, "volume": 28816.0}, {"date": "2023-07-14", "close": 6.75, "volume": 28658.0}, {"date": "2023-07-17", "close": 6.52, "volume": 132543.0}, {"date": "2023-07-18", "close": 6.68, "volume": 26897.0}, {"date": "2023-07-19", "close": 6.41, "volume": 23395.0}, {"date": "2023-07-20", "close": 6.48, "volume": 35618.0}, {"date": "2023-07-21", "close": 6.49, "volume": 44658.0}, {"date": "2023-07-24", "close": 6.28, "volume": 32937.0}, {"date": "2023-07-25", "close": 5.67, "volume": 84851.0}, {"date": "2023-07-26", "close": 5.62, "volume": 33809.0}, {"date": "2023-07-27", "close": 5.5, "volume": 52748.0}, {"date": "2023-07-28", "close": 5.45, "volume": 30041.0}, {"date": "2023-07-31", "close": 5.55, "volume": 16500.0}, {"date": "2023-08-01", "close": 5.56, "volume": 16939.0}, {"date": "2023-08-02", "close": 5.59, "volume": 101849.0}, {"date": "2023-08-03", "close": 5.69, "volume": 87085.0}, {"date": "2023-08-04", "close": 5.59, "volume": 31546.0}, {"date": "2023-08-07", "close": 5.86, "volume": 13896.0}, {"date": "2023-08-08", "close": 5.67, "volume": 19293.0}, {"date": "2023-08-09", "close": 5.83, "volume": 39902.0}, {"date": "2023-08-10", "close": 5.68, "volume": 21490.0}, {"date": "2023-08-11", "close": 5.93, "volume": 21599.0}, {"date": "2023-08-14", "close": 5.63, "volume": 10348.0}, {"date": "2023-08-15", "close": 5.73, "volume": 43495.0}, {"date": "2023-08-16", "close": 6.05, "volume": 20135.0}, {"date": "2023-08-17", "close": 6.0, "volume": 36803.0}, {"date": "2023-08-18", "close": 6.18, "volume": 22989.0}, {"date": "2023-08-21", "close": 7.96, "volume": 788083.0}, {"date": "2023-08-22", "close": 7.45, "volume": 200615.0}, {"date": "2023-08-23", "close": 8.06, "volume": 210560.0}, {"date": "2023-08-24", "close": 7.54, "volume": 137438.0}, {"date": "2023-08-25", "close": 7.68, "volume": 113674.0}, {"date": "2023-08-28", "close": 8.0, "volume": 126788.0}, {"date": "2023-08-29", "close": 8.22, "volume": 77174.0}, {"date": "2023-08-30", "close": 7.98, "volume": 56461.0}, {"date": "2023-08-31", "close": 7.87, "volume": 91806.0}, {"date": "2023-09-01", "close": 7.9, "volume": 44077.0}, {"date": "2023-09-05", "close": 7.38, "volume": 84428.0}, {"date": "2023-09-06", "close": 7.61, "volume": 137951.0}, {"date": "2023-09-07", "close": 8.0, "volume": 83683.0}, {"date": "2023-09-08", "close": 8.23, "volume": 111438.0}, {"date": "2023-09-11", "close": 7.42, "volume": 101544.0}, {"date": "2023-09-12", "close": 7.15, "volume": 68317.0}, {"date": "2023-09-13", "close": 6.57, "volume": 112576.0}, {"date": "2023-09-14", "close": 6.61, "volume": 89074.0}, {"date": "2023-09-15", "close": 7.59, "volume": 1835997.0}, {"date": "2023-09-18", "close": 8.77, "volume": 160366.0}, {"date": "2023-09-19", "close": 10.58, "volume": 185057.0}, {"date": "2023-09-20", "close": 10.2, "volume": 286998.0}, {"date": "2023-09-21", "close": 9.84, "volume": 90481.0}, {"date": "2023-09-22", "close": 8.83, "volume": 123157.0}, {"date": "2023-09-25", "close": 9.055, "volume": 93592.0}, {"date": "2023-09-26", "close": 8.55, "volume": 71421.0}, {"date": "2023-09-27", "close": 8.37, "volume": 102847.0}, {"date": "2023-09-28", "close": 8.46, "volume": 22455.0}, {"date": "2023-09-29", "close": 9.42, "volume": 74652.0}, {"date": "2023-10-02", "close": 9.41, "volume": 68740.0}, {"date": "2023-10-03", "close": 9.65, "volume": 292518.0}, {"date": "2023-10-04", "close": 9.56, "volume": 19285.0}, {"date": "2023-10-05", "close": 9.37, "volume": 111146.0}, {"date": "2023-10-06", "close": 8.95, "volume": 76923.0}, {"date": "2023-10-09", "close": 8.93, "volume": 47016.0}, {"date": "2023-10-10", "close": 8.94, "volume": 25443.0}, {"date": "2023-10-11", "close": 9.0, "volume": 11265.0}, {"date": "2023-10-12", "close": 8.97, "volume": 19391.0}, {"date": "2023-10-13", "close": 9.25, "volume": 159158.0}, {"date": "2023-10-16", "close": 8.92, "volume": 41652.0}, {"date": "2023-10-17", "close": 8.99, "volume": 35155.0}, {"date": "2023-10-18", "close": 8.88, "volume": 84267.0}, {"date": "2023-10-19", "close": 8.65, "volume": 27987.0}, {"date": "2023-10-20", "close": 8.97, "volume": 74929.0}, {"date": "2023-10-23", "close": 8.7, "volume": 48358.0}, {"date": "2023-10-24", "close": 8.85, "volume": 102000.0}, {"date": "2023-10-25", "close": 9.48, "volume": 36922.0}, {"date": "2023-10-26", "close": 9.2, "volume": 92368.0}, {"date": "2023-10-27", "close": 8.81, "volume": 69695.0}, {"date": "2023-10-30", "close": 8.06, "volume": 101728.0}, {"date": "2023-10-31", "close": 7.68, "volume": 96722.0}, {"date": "2023-11-01", "close": 7.99, "volume": 69844.0}, {"date": "2023-11-02", "close": 8.81, "volume": 44221.0}, {"date": "2023-11-03", "close": 8.95, "volume": 42206.0}, {"date": "2023-11-06", "close": 8.45, "volume": 31519.0}, {"date": "2023-11-07", "close": 8.74, "volume": 288087.0}, {"date": "2023-11-08", "close": 8.34, "volume": 53950.0}, {"date": "2023-11-09", "close": 8.2, "volume": 23029.0}, {"date": "2023-11-10", "close": 8.09, "volume": 72293.0}, {"date": "2023-11-13", "close": 8.09, "volume": 74578.0}, {"date": "2023-11-14", "close": 9.3, "volume": 58525.0}, {"date": "2023-11-15", "close": 8.87, "volume": 38528.0}, {"date": "2023-11-16", "close": 8.84, "volume": 38444.0}, {"date": "2023-11-17", "close": 9.22, "volume": 73484.0}, {"date": "2023-11-20", "close": 8.46, "volume": 42211.0}, {"date": "2023-11-21", "close": 8.96, "volume": 34214.0}, {"date": "2023-11-22", "close": 9.27, "volume": 19397.0}, {"date": "2023-11-24", "close": 9.11, "volume": 7645.0}, {"date": "2023-11-27", "close": 9.39, "volume": 7127.0}, {"date": "2023-11-28", "close": 9.4, "volume": 22658.0}, {"date": "2023-11-29", "close": 9.7, "volume": 35050.0}, {"date": "2023-11-30", "close": 9.54, "volume": 29322.0}, {"date": "2023-12-01", "close": 9.71, "volume": 42416.0}, {"date": "2023-12-04", "close": 9.92, "volume": 14628.0}, {"date": "2023-12-05", "close": 9.72, "volume": 37510.0}, {"date": "2023-12-06", "close": 9.95, "volume": 59752.0}, {"date": "2023-12-07", "close": 9.97, "volume": 72586.0}, {"date": "2023-12-08", "close": 10.31, "volume": 53196.0}, {"date": "2023-12-11", "close": 9.71, "volume": 33596.0}, {"date": "2023-12-12", "close": 10.06, "volume": 27061.0}, {"date": "2023-12-13", "close": 10.4, "volume": 80877.0}, {"date": "2023-12-14", "close": 10.28, "volume": 77871.0}, {"date": "2023-12-15", "close": 11.0, "volume": 487872.0}, {"date": "2023-12-18", "close": 11.38, "volume": 110678.0}, {"date": "2023-12-19", "close": 11.46, "volume": 141454.0}, {"date": "2023-12-20", "close": 11.35, "volume": 117941.0}, {"date": "2023-12-21", "close": 11.35, "volume": 114631.0}, {"date": "2023-12-22", "close": 11.48, "volume": 96428.0}, {"date": "2023-12-26", "close": 11.11, "volume": 55556.0}, {"date": "2023-12-27", "close": 11.36, "volume": 39934.0}, {"date": "2023-12-28", "close": 11.23, "volume": 48891.0}, {"date": "2023-12-29", "close": 10.94, "volume": 28943.0}, {"date": "2024-01-02", "close": 11.19, "volume": 41559.0}, {"date": "2024-01-03", "close": 10.99, "volume": 77790.0}, {"date": "2024-01-04", "close": 11.19, "volume": 69040.0}, {"date": "2024-01-05", "close": 10.92, "volume": 40274.0}, {"date": "2024-01-08", "close": 11.0, "volume": 27328.0}, {"date": "2024-01-09", "close": 10.81, "volume": 28383.0}, {"date": "2024-01-10", "close": 10.82, "volume": 33826.0}, {"date": "2024-01-11", "close": 10.64, "volume": 56213.0}, {"date": "2024-01-12", "close": 10.27, "volume": 23651.0}, {"date": "2024-01-16", "close": 8.7, "volume": 177609.0}, {"date": "2024-01-17", "close": 9.01, "volume": 33043.0}, {"date": "2024-01-18", "close": 8.22, "volume": 163725.0}, {"date": "2024-01-19", "close": 8.43, "volume": 35388.0}, {"date": "2024-01-22", "close": 8.1, "volume": 46427.0}, {"date": "2024-01-23", "close": 7.97, "volume": 27861.0}, {"date": "2024-01-24", "close": 7.46, "volume": 40764.0}, {"date": "2024-01-25", "close": 7.61, "volume": 33428.0}, {"date": "2024-01-26", "close": 7.67, "volume": 25711.0}, {"date": "2024-01-29", "close": 8.66, "volume": 40046.0}, {"date": "2024-01-30", "close": 7.17, "volume": 38975.0}, {"date": "2024-01-31", "close": 7.05, "volume": 36128.0}, {"date": "2024-02-01", "close": 6.39, "volume": 82857.0}, {"date": "2024-02-02", "close": 6.82, "volume": 32346.0}, {"date": "2024-02-05", "close": 6.68, "volume": 43547.0}, {"date": "2024-02-06", "close": 7.03, "volume": 13958.0}, {"date": "2024-02-07", "close": 6.72, "volume": 42863.0}, {"date": "2024-02-08", "close": 7.24, "volume": 42146.0}, {"date": "2024-02-09", "close": 6.91, "volume": 79610.0}, {"date": "2024-02-12", "close": 7.34, "volume": 52652.0}, {"date": "2024-02-13", "close": 6.88, "volume": 71383.0}, {"date": "2024-02-14", "close": 7.44, "volume": 37730.0}, {"date": "2024-02-15", "close": 7.99, "volume": 58641.0}, {"date": "2024-02-16", "close": 7.51, "volume": 42617.0}, {"date": "2024-02-20", "close": 6.7, "volume": 212310.0}, {"date": "2024-02-21", "close": 6.67, "volume": 33240.0}, {"date": "2024-02-22", "close": 6.83, "volume": 50885.0}, {"date": "2024-02-23", "close": 6.65, "volume": 46852.0}, {"date": "2024-02-26", "close": 6.67, "volume": 27428.0}, {"date": "2024-02-27", "close": 6.71, "volume": 40456.0}, {"date": "2024-02-28", "close": 6.69, "volume": 23767.0}, {"date": "2024-02-29", "close": 6.68, "volume": 33629.0}, {"date": "2024-03-01", "close": 6.77, "volume": 36610.0}, {"date": "2024-03-04", "close": 7.59, "volume": 61571.0}, {"date": "2024-03-05", "close": 7.09, "volume": 48394.0}, {"date": "2024-03-06", "close": 7.38, "volume": 50737.0}, {"date": "2024-03-07", "close": 7.22, "volume": 41873.0}, {"date": "2024-03-08", "close": 7.19, "volume": 50484.0}, {"date": "2024-03-11", "close": 6.6, "volume": 86502.0}, {"date": "2024-03-12", "close": 6.83, "volume": 44345.0}, {"date": "2024-03-13", "close": 6.93, "volume": 77371.0}, {"date": "2024-03-14", "close": 6.47, "volume": 86642.0}, {"date": "2024-03-15", "close": 6.47, "volume": 713357.0}, {"date": "2024-03-18", "close": 6.88, "volume": 96768.0}, {"date": "2024-03-19", "close": 6.95, "volume": 56089.0}, {"date": "2024-03-20", "close": 7.11, "volume": 69478.0}, {"date": "2024-03-21", "close": 7.3, "volume": 92791.0}, {"date": "2024-03-22", "close": 6.43, "volume": 61980.0}, {"date": "2024-03-25", "close": 6.46, "volume": 39019.0}, {"date": "2024-03-26", "close": 6.54, "volume": 33182.0}, {"date": "2024-03-27", "close": 6.4, "volume": 92601.0}, {"date": "2024-03-28", "close": 6.5, "volume": 57338.0}, {"date": "2024-04-01", "close": 6.48, "volume": 81880.0}, {"date": "2024-04-02", "close": 6.86, "volume": 50563.0}, {"date": "2024-04-03", "close": 6.8, "volume": 75542.0}, {"date": "2024-04-04", "close": 6.72, "volume": 57238.0}, {"date": "2024-04-05", "close": 6.42, "volume": 41982.0}, {"date": "2024-04-08", "close": 6.4, "volume": 59395.0}, {"date": "2024-04-09", "close": 6.29, "volume": 71888.0}, {"date": "2024-04-10", "close": 6.29, "volume": 75672.0}, {"date": "2024-04-11", "close": 6.35, "volume": 77953.0}, {"date": "2024-04-12", "close": 6.27, "volume": 96167.0}, {"date": "2024-04-15", "close": 5.68, "volume": 148326.0}, {"date": "2024-04-16", "close": 5.61, "volume": 86970.0}, {"date": "2024-04-17", "close": 5.39, "volume": 114081.0}, {"date": "2024-04-18", "close": 5.27, "volume": 80523.0}, {"date": "2024-04-19", "close": 5.46, "volume": 134264.0}, {"date": "2024-04-22", "close": 5.52, "volume": 114689.0}, {"date": "2024-04-23", "close": 5.36, "volume": 55232.0}, {"date": "2024-04-24", "close": 5.3, "volume": 38601.0}, {"date": "2024-04-25", "close": 5.21, "volume": 129386.0}, {"date": "2024-04-26", "close": 5.1, "volume": 50278.0}, {"date": "2024-04-29", "close": 5.07, "volume": 65064.0}, {"date": "2024-04-30", "close": 4.87, "volume": 91803.0}, {"date": "2024-05-01", "close": 5.05, "volume": 89101.0}, {"date": "2024-05-02", "close": 5.09, "volume": 167912.0}, {"date": "2024-05-03", "close": 5.06, "volume": 88274.0}, {"date": "2024-05-06", "close": 5.03, "volume": 103883.0}, {"date": "2024-05-07", "close": 4.89, "volume": 70816.0}, {"date": "2024-05-08", "close": 4.85, "volume": 92418.0}, {"date": "2024-05-09", "close": 4.78, "volume": 126815.0}, {"date": "2024-05-10", "close": 4.45, "volume": 176800.0}, {"date": "2024-05-13", "close": 4.42, "volume": 56910.0}, {"date": "2024-05-14", "close": 4.43, "volume": 47731.0}, {"date": "2024-05-15", "close": 4.6, "volume": 69971.0}, {"date": "2024-05-16", "close": 4.54, "volume": 68887.0}, {"date": "2024-05-17", "close": 4.35, "volume": 172045.0}, {"date": "2024-05-20", "close": 4.35, "volume": 87280.0}, {"date": "2024-05-21", "close": 4.91, "volume": 263469.0}, {"date": "2024-05-22", "close": 4.35, "volume": 123808.0}, {"date": "2024-05-23", "close": 4.07, "volume": 199419.0}, {"date": "2024-05-24", "close": 4.18, "volume": 116382.0}, {"date": "2024-05-28", "close": 4.18, "volume": 131352.0}, {"date": "2024-05-29", "close": 4.22, "volume": 122306.0}, {"date": "2024-05-30", "close": 4.18, "volume": 41306.0}, {"date": "2024-05-31", "close": 4.26, "volume": 74987.0}, {"date": "2024-06-03", "close": 4.49, "volume": 87497.0}, {"date": "2024-06-04", "close": 4.32, "volume": 177713.0}, {"date": "2024-06-05", "close": 4.4, "volume": 84516.0}, {"date": "2024-06-06", "close": 4.39, "volume": 137708.0}, {"date": "2024-06-07", "close": 4.5, "volume": 127914.0}, {"date": "2024-06-10", "close": 4.28, "volume": 46773.0}, {"date": "2024-06-11", "close": 4.44, "volume": 93141.0}, {"date": "2024-06-12", "close": 4.38, "volume": 63210.0}, {"date": "2024-06-13", "close": 4.37, "volume": 29348.0}, {"date": "2024-06-14", "close": 4.2, "volume": 114588.0}, {"date": "2024-06-17", "close": 4.11, "volume": 41068.0}, {"date": "2024-06-18", "close": 3.94, "volume": 63295.0}, {"date": "2024-06-20", "close": 4.04, "volume": 47713.0}, {"date": "2024-06-21", "close": 3.99, "volume": 228668.0}, {"date": "2024-06-24", "close": 4.04, "volume": 32254.0}, {"date": "2024-06-25", "close": 3.91, "volume": 31617.0}, {"date": "2024-06-26", "close": 3.9, "volume": 107285.0}, {"date": "2024-06-27", "close": 3.92, "volume": 88389.0}, {"date": "2024-06-28", "close": 3.59, "volume": 493866.0}, {"date": "2024-07-01", "close": 3.35, "volume": 456115.0}, {"date": "2024-07-02", "close": 3.44, "volume": 38158.0}, {"date": "2024-07-03", "close": 3.56, "volume": 32535.0}, {"date": "2024-07-05", "close": 3.5, "volume": 86590.0}, {"date": "2024-07-08", "close": 3.62, "volume": 1041038.0}, {"date": "2024-07-09", "close": 3.48, "volume": 32534.0}, {"date": "2024-07-10", "close": 3.5, "volume": 19882.0}, {"date": "2024-07-11", "close": 3.55, "volume": 236161.0}, {"date": "2024-07-12", "close": 3.52, "volume": 191372.0}, {"date": "2024-07-15", "close": 3.49, "volume": 52532.0}, {"date": "2024-07-16", "close": 3.53, "volume": 233500.0}, {"date": "2024-07-17", "close": 3.5, "volume": 89107.0}, {"date": "2024-07-18", "close": 3.4, "volume": 67851.0}, {"date": "2024-07-19", "close": 3.21, "volume": 160241.0}, {"date": "2024-07-22", "close": 3.12, "volume": 1051149.0}, {"date": "2024-07-23", "close": 3.24, "volume": 170204.0}, {"date": "2024-07-24", "close": 3.25, "volume": 50602.0}, {"date": "2024-07-25", "close": 3.47, "volume": 60737.0}, {"date": "2024-07-26", "close": 3.36, "volume": 75177.0}, {"date": "2024-07-29", "close": 3.3, "volume": 90231.0}, {"date": "2024-07-30", "close": 3.18, "volume": 39171.0}, {"date": "2024-07-31", "close": 3.14, "volume": 101450.0}, {"date": "2024-08-01", "close": 2.83, "volume": 98372.0}, {"date": "2024-08-02", "close": 2.84, "volume": 86019.0}, {"date": "2024-08-05", "close": 2.635, "volume": 153587.0}, {"date": "2024-08-06", "close": 2.73, "volume": 58076.0}, {"date": "2024-08-07", "close": 2.7, "volume": 78224.0}, {"date": "2024-08-08", "close": 2.83, "volume": 349086.0}, {"date": "2024-08-09", "close": 2.74, "volume": 56434.0}, {"date": "2024-08-12", "close": 2.6, "volume": 81112.0}, {"date": "2024-08-13", "close": 2.76, "volume": 44661.0}, {"date": "2024-08-14", "close": 2.64, "volume": 75670.0}, {"date": "2024-08-15", "close": 2.7, "volume": 46706.0}, {"date": "2024-08-16", "close": 2.72, "volume": 73396.0}, {"date": "2024-08-19", "close": 2.91, "volume": 119724.0}, {"date": "2024-08-20", "close": 2.88, "volume": 90769.0}, {"date": "2024-08-21", "close": 2.98, "volume": 58939.0}, {"date": "2024-08-22", "close": 3.06, "volume": 89036.0}, {"date": "2024-08-23", "close": 3.29, "volume": 54060.0}, {"date": "2024-08-26", "close": 3.07, "volume": 53228.0}, {"date": "2024-08-27", "close": 2.9, "volume": 211248.0}, {"date": "2024-08-28", "close": 3.06, "volume": 6560642.0}, {"date": "2024-08-29", "close": 3.06, "volume": 676292.0}, {"date": "2024-08-30", "close": 3.2, "volume": 235829.0}, {"date": "2024-09-03", "close": 3.01, "volume": 357221.0}, {"date": "2024-09-04", "close": 3.44, "volume": 191717.0}, {"date": "2024-09-05", "close": 3.66, "volume": 124941.0}, {"date": "2024-09-06", "close": 3.52, "volume": 106626.0}, {"date": "2024-09-09", "close": 4.01, "volume": 154594.0}, {"date": "2024-09-10", "close": 4.15, "volume": 214773.0}, {"date": "2024-09-11", "close": 4.31, "volume": 118642.0}, {"date": "2024-09-12", "close": 4.1, "volume": 136051.0}, {"date": "2024-09-13", "close": 4.35, "volume": 130959.0}, {"date": "2024-09-16", "close": 4.36, "volume": 105409.0}, {"date": "2024-09-17", "close": 4.27, "volume": 117395.0}, {"date": "2024-09-18", "close": 4.12, "volume": 133423.0}, {"date": "2024-09-19", "close": 4.26, "volume": 175486.0}, {"date": "2024-09-20", "close": 3.94, "volume": 390735.0}, {"date": "2024-09-23", "close": 3.81, "volume": 157977.0}, {"date": "2024-09-24", "close": 3.82, "volume": 93362.0}, {"date": "2024-09-25", "close": 3.72, "volume": 53600.0}, {"date": "2024-09-26", "close": 3.78, "volume": 62731.0}, {"date": "2024-09-27", "close": 3.77, "volume": 98384.0}, {"date": "2024-09-30", "close": 3.64, "volume": 76945.0}, {"date": "2024-10-01", "close": 3.52, "volume": 104868.0}, {"date": "2024-10-02", "close": 3.6, "volume": 63005.0}, {"date": "2024-10-03", "close": 3.55, "volume": 62473.0}, {"date": "2024-10-04", "close": 3.59, "volume": 50551.0}, {"date": "2024-10-07", "close": 3.38, "volume": 55066.0}, {"date": "2024-10-08", "close": 3.44, "volume": 40534.0}, {"date": "2024-10-09", "close": 3.44, "volume": 47153.0}, {"date": "2024-10-10", "close": 3.32, "volume": 65322.0}, {"date": "2024-10-11", "close": 3.32, "volume": 41211.0}, {"date": "2024-10-14", "close": 3.32, "volume": 44208.0}, {"date": "2024-10-15", "close": 3.46, "volume": 31970.0}, {"date": "2024-10-16", "close": 3.54, "volume": 75352.0}, {"date": "2024-10-17", "close": 3.42, "volume": 46967.0}, {"date": "2024-10-18", "close": 3.42, "volume": 50951.0}, {"date": "2024-10-21", "close": 3.35, "volume": 49565.0}, {"date": "2024-10-22", "close": 3.4, "volume": 43995.0}, {"date": "2024-10-23", "close": 3.42, "volume": 42206.0}, {"date": "2024-10-24", "close": 3.38, "volume": 59710.0}, {"date": "2024-10-25", "close": 3.49, "volume": 66777.0}, {"date": "2024-10-28", "close": 3.85, "volume": 75125.0}, {"date": "2024-10-29", "close": 3.95, "volume": 63709.0}, {"date": "2024-10-30", "close": 3.79, "volume": 57264.0}, {"date": "2024-10-31", "close": 3.45, "volume": 55371.0}, {"date": "2024-11-01", "close": 3.27, "volume": 47877.0}, {"date": "2024-11-04", "close": 3.24, "volume": 50262.0}, {"date": "2024-11-05", "close": 3.44, "volume": 34625.0}, {"date": "2024-11-06", "close": 3.63, "volume": 131568.0}, {"date": "2024-11-07", "close": 3.61, "volume": 60045.0}, {"date": "2024-11-08", "close": 3.54, "volume": 39101.0}, {"date": "2024-11-11", "close": 3.7, "volume": 46153.0}, {"date": "2024-11-12", "close": 3.47, "volume": 63160.0}, {"date": "2024-11-13", "close": 3.4, "volume": 106218.0}, {"date": "2024-11-14", "close": 3.32, "volume": 55266.0}, {"date": "2024-11-15", "close": 3.22, "volume": 62257.0}, {"date": "2024-11-18", "close": 3.23, "volume": 35457.0}, {"date": "2024-11-19", "close": 3.24, "volume": 33128.0}, {"date": "2024-11-20", "close": 3.41, "volume": 75319.0}, {"date": "2024-11-21", "close": 3.44, "volume": 281969.0}, {"date": "2024-11-22", "close": 3.32, "volume": 216536.0}, {"date": "2024-11-25", "close": 3.34, "volume": 159670.0}, {"date": "2024-11-26", "close": 3.3, "volume": 181317.0}, {"date": "2024-11-27", "close": 3.29, "volume": 105729.0}, {"date": "2024-11-29", "close": 3.38, "volume": 148049.0}, {"date": "2024-12-02", "close": 3.22, "volume": 115498.0}, {"date": "2024-12-03", "close": 3.25, "volume": 51173.0}, {"date": "2024-12-04", "close": 3.25, "volume": 114925.0}, {"date": "2024-12-05", "close": 3.21, "volume": 103333.0}, {"date": "2024-12-06", "close": 3.15, "volume": 107285.0}, {"date": "2024-12-09", "close": 3.29, "volume": 33360.0}, {"date": "2024-12-10", "close": 3.5, "volume": 39525.0}, {"date": "2024-12-11", "close": 3.66, "volume": 135198.0}, {"date": "2024-12-12", "close": 3.74, "volume": 148084.0}, {"date": "2024-12-13", "close": 3.89, "volume": 154237.0}, {"date": "2024-12-16", "close": 3.79, "volume": 91268.0}, {"date": "2024-12-17", "close": 3.9, "volume": 262836.0}, {"date": "2024-12-18", "close": 3.53, "volume": 75390.0}, {"date": "2024-12-19", "close": 3.62, "volume": 89087.0}, {"date": "2024-12-20", "close": 3.65, "volume": 254479.0}, {"date": "2024-12-23", "close": 3.97, "volume": 116518.0}, {"date": "2024-12-24", "close": 3.97, "volume": 25058.0}, {"date": "2024-12-26", "close": 3.99, "volume": 36007.0}, {"date": "2024-12-27", "close": 3.96, "volume": 63983.0}, {"date": "2024-12-30", "close": 3.89, "volume": 35529.0}, {"date": "2024-12-31", "close": 4.02, "volume": 77679.0}, {"date": "2025-01-02", "close": 3.74, "volume": 172194.0}, {"date": "2025-01-03", "close": 3.43, "volume": 166318.0}, {"date": "2025-01-06", "close": 3.19, "volume": 98061.0}, {"date": "2025-01-07", "close": 3.16, "volume": 87203.0}, {"date": "2025-01-08", "close": 3.15, "volume": 57836.0}, {"date": "2025-01-10", "close": 2.93, "volume": 103362.0}, {"date": "2025-01-13", "close": 2.93, "volume": 85473.0}, {"date": "2025-01-14", "close": 3.07, "volume": 54583.0}, {"date": "2025-01-15", "close": 3.08, "volume": 45952.0}, {"date": "2025-01-16", "close": 3.06, "volume": 42253.0}, {"date": "2025-01-17", "close": 3.01, "volume": 35382.0}, {"date": "2025-01-21", "close": 3.03, "volume": 23670.0}, {"date": "2025-01-22", "close": 3.19, "volume": 101830.0}, {"date": "2025-01-23", "close": 3.31, "volume": 67751.0}, {"date": "2025-01-24", "close": 3.37, "volume": 31572.0}, {"date": "2025-01-27", "close": 3.56, "volume": 597891.0}, {"date": "2025-01-28", "close": 3.66, "volume": 102389.0}, {"date": "2025-01-29", "close": 3.53, "volume": 32442.0}, {"date": "2025-01-30", "close": 3.37, "volume": 31168.0}, {"date": "2025-01-31", "close": 3.46, "volume": 51089.0}, {"date": "2025-02-03", "close": 3.41, "volume": 44296.0}, {"date": "2025-02-04", "close": 3.53, "volume": 38710.0}, {"date": "2025-02-05", "close": 3.56, "volume": 25536.0}, {"date": "2025-02-06", "close": 3.5, "volume": 44902.0}, {"date": "2025-02-07", "close": 3.54, "volume": 43345.0}, {"date": "2025-02-10", "close": 3.56, "volume": 41374.0}, {"date": "2025-02-11", "close": 3.54, "volume": 33649.0}, {"date": "2025-02-12", "close": 3.37, "volume": 27743.0}, {"date": "2025-02-13", "close": 3.2, "volume": 41666.0}, {"date": "2025-02-14", "close": 3.07, "volume": 48218.0}, {"date": "2025-02-18", "close": 3.09, "volume": 27915.0}, {"date": "2025-02-19", "close": 3.03, "volume": 58512.0}, {"date": "2025-02-20", "close": 3.19, "volume": 26646.0}, {"date": "2025-02-21", "close": 3.16, "volume": 42360.0}, {"date": "2025-02-24", "close": 3.06, "volume": 65990.0}, {"date": "2025-02-25", "close": 3.05, "volume": 29144.0}, {"date": "2025-02-26", "close": 3.01, "volume": 38016.0}, {"date": "2025-02-27", "close": 3.06, "volume": 42638.0}, {"date": "2025-02-28", "close": 3.26, "volume": 34963.0}, {"date": "2025-03-03", "close": 3.17, "volume": 42446.0}, {"date": "2025-03-04", "close": 3.36, "volume": 72586.0}, {"date": "2025-03-05", "close": 3.47, "volume": 43562.0}, {"date": "2025-03-06", "close": 3.43, "volume": 28485.0}, {"date": "2025-03-07", "close": 3.29, "volume": 50549.0}, {"date": "2025-03-10", "close": 3.12, "volume": 22936.0}, {"date": "2025-03-11", "close": 3.1, "volume": 28189.0}, {"date": "2025-03-12", "close": 3.14, "volume": 26660.0}, {"date": "2025-03-13", "close": 3.1, "volume": 18560.0}, {"date": "2025-03-14", "close": 3.21, "volume": 43725.0}, {"date": "2025-03-17", "close": 3.19, "volume": 24238.0}, {"date": "2025-03-18", "close": 3.305, "volume": 115642.0}, {"date": "2025-03-19", "close": 3.2, "volume": 209795.0}, {"date": "2025-03-20", "close": 3.13, "volume": 65604.0}, {"date": "2025-03-21", "close": 3.11, "volume": 105497.0}, {"date": "2025-03-24", "close": 3.15, "volume": 160554.0}, {"date": "2025-03-25", "close": 3.05, "volume": 33819.0}, {"date": "2025-03-26", "close": 3.12, "volume": 32858.0}, {"date": "2025-03-27", "close": 3.1, "volume": 33353.0}, {"date": "2025-03-28", "close": 2.99, "volume": 90481.0}, {"date": "2025-03-31", "close": 3.0, "volume": 34017.0}, {"date": "2025-04-01", "close": 2.97, "volume": 29986.0}, {"date": "2025-04-02", "close": 2.97, "volume": 23612.0}, {"date": "2025-04-03", "close": 2.68, "volume": 95614.0}, {"date": "2025-04-04", "close": 2.54, "volume": 73086.0}, {"date": "2025-04-07", "close": 2.505, "volume": 61083.0}, {"date": "2025-04-08", "close": 2.34, "volume": 51832.0}, {"date": "2025-04-09", "close": 2.64, "volume": 49040.0}, {"date": "2025-04-10", "close": 2.52, "volume": 44592.0}, {"date": "2025-04-11", "close": 2.44, "volume": 66947.0}, {"date": "2025-04-14", "close": 2.48, "volume": 23882.0}, {"date": "2025-04-15", "close": 2.33, "volume": 42449.0}, {"date": "2025-04-16", "close": 2.62, "volume": 56769.0}, {"date": "2025-04-17", "close": 2.62, "volume": 53834.0}, {"date": "2025-04-21", "close": 2.75, "volume": 50983.0}, {"date": "2025-04-22", "close": 2.93, "volume": 41287.0}, {"date": "2025-04-23", "close": 2.84, "volume": 19953.0}, {"date": "2025-04-24", "close": 2.82, "volume": 26455.0}, {"date": "2025-04-25", "close": 2.69, "volume": 42958.0}, {"date": "2025-04-28", "close": 2.69, "volume": 65108.0}, {"date": "2025-04-29", "close": 2.74, "volume": 52951.0}, {"date": "2025-04-30", "close": 2.72, "volume": 51446.0}, {"date": "2025-05-01", "close": 2.77, "volume": 36220.0}, {"date": "2025-05-02", "close": 2.78, "volume": 46290.0}, {"date": "2025-05-05", "close": 2.72, "volume": 37063.0}, {"date": "2025-05-06", "close": 2.71, "volume": 17558.0}, {"date": "2025-05-07", "close": 2.8, "volume": 62152.0}, {"date": "2025-05-08", "close": 2.7, "volume": 40311.0}, {"date": "2025-05-09", "close": 2.82, "volume": 39485.0}, {"date": "2025-05-12", "close": 3.08, "volume": 107332.0}, {"date": "2025-05-13", "close": 3.03, "volume": 57515.0}, {"date": "2025-05-14", "close": 2.4, "volume": 517130.0}, {"date": "2025-05-15", "close": 2.2, "volume": 546408.0}, {"date": "2025-05-16", "close": 2.11, "volume": 573856.0}, {"date": "2025-05-19", "close": 2.12, "volume": 169868.0}, {"date": "2025-05-20", "close": 2.18, "volume": 86487.0}, {"date": "2025-05-21", "close": 2.17, "volume": 72863.0}, {"date": "2025-05-22", "close": 2.36, "volume": 115406.0}, {"date": "2025-05-23", "close": 2.37, "volume": 71420.0}, {"date": "2025-05-27", "close": 2.64, "volume": 174442.0}, {"date": "2025-05-28", "close": 2.67, "volume": 169945.0}, {"date": "2025-05-29", "close": 2.65, "volume": 149283.0}, {"date": "2025-05-30", "close": 2.69, "volume": 103381.0}, {"date": "2025-06-02", "close": 2.43, "volume": 119249.0}, {"date": "2025-06-03", "close": 2.4, "volume": 192420.0}, {"date": "2025-06-04", "close": 2.39, "volume": 195209.0}, {"date": "2025-06-05", "close": 2.37, "volume": 98161.0}, {"date": "2025-06-06", "close": 2.45, "volume": 155570.0}, {"date": "2025-06-09", "close": 2.32, "volume": 112811.0}, {"date": "2025-06-10", "close": 2.3, "volume": 118350.0}, {"date": "2025-06-11", "close": 2.36, "volume": 129653.0}, {"date": "2025-06-12", "close": 2.28, "volume": 55044.0}, {"date": "2025-06-13", "close": 2.2, "volume": 82014.0}, {"date": "2025-06-16", "close": 2.19, "volume": 120620.0}, {"date": "2025-06-17", "close": 2.15, "volume": 77615.0}, {"date": "2025-06-18", "close": 2.25, "volume": 88584.0}, {"date": "2025-06-20", "close": 2.25, "volume": 137972.0}, {"date": "2025-06-23", "close": 2.25, "volume": 97501.0}, {"date": "2025-06-24", "close": 2.36, "volume": 62286.0}, {"date": "2025-06-25", "close": 2.7, "volume": 187788.0}, {"date": "2025-06-26", "close": 2.51, "volume": 170429.0}, {"date": "2025-06-27", "close": 2.6, "volume": 1753806.0}, {"date": "2025-06-30", "close": 2.45, "volume": 138570.0}, {"date": "2025-07-01", "close": 2.52, "volume": 84111.0}, {"date": "2025-07-02", "close": 2.72, "volume": 101372.0}, {"date": "2025-07-03", "close": 2.82, "volume": 30913.0}, {"date": "2025-07-07", "close": 2.655, "volume": 98067.0}, {"date": "2025-07-08", "close": 2.67, "volume": 68604.0}, {"date": "2025-07-09", "close": 2.58, "volume": 111425.0}, {"date": "2025-07-10", "close": 2.57, "volume": 63632.0}, {"date": "2025-07-11", "close": 2.54, "volume": 102900.0}, {"date": "2025-07-14", "close": 2.49, "volume": 87858.0}, {"date": "2025-07-15", "close": 2.42, "volume": 78997.0}, {"date": "2025-07-16", "close": 2.46, "volume": 108025.0}, {"date": "2025-07-17", "close": 2.38, "volume": 60284.0}, {"date": "2025-07-18", "close": 2.3, "volume": 67242.0}, {"date": "2025-07-21", "close": 2.29, "volume": 65929.0}, {"date": "2025-07-22", "close": 2.43, "volume": 102652.0}, {"date": "2025-07-23", "close": 2.49, "volume": 151667.0}, {"date": "2025-07-24", "close": 2.41, "volume": 64776.0}, {"date": "2025-07-25", "close": 2.28, "volume": 68905.0}, {"date": "2025-07-28", "close": 2.15, "volume": 121258.0}, {"date": "2025-07-29", "close": 2.06, "volume": 92575.0}, {"date": "2025-07-30", "close": 2.0, "volume": 67627.0}, {"date": "2025-07-31", "close": 1.78, "volume": 139247.0}, {"date": "2025-08-01", "close": 1.7, "volume": 132540.0}, {"date": "2025-08-04", "close": 1.82, "volume": 249442.0}, {"date": "2025-08-05", "close": 1.74, "volume": 119142.0}, {"date": "2025-08-06", "close": 1.68, "volume": 104490.0}, {"date": "2025-08-07", "close": 1.61, "volume": 76551.0}, {"date": "2025-08-08", "close": 1.64, "volume": 147228.0}, {"date": "2025-08-11", "close": 1.68, "volume": 187736.0}, {"date": "2025-08-12", "close": 1.88, "volume": 168309.0}, {"date": "2025-08-13", "close": 1.92, "volume": 436917.0}, {"date": "2025-08-14", "close": 1.84, "volume": 83058.0}, {"date": "2025-08-15", "close": 1.73, "volume": 277157.0}, {"date": "2025-08-18", "close": 1.8, "volume": 3077658.0}, {"date": "2025-08-19", "close": 1.8, "volume": 3106733.0}, {"date": "2025-08-20", "close": 1.7, "volume": 241933.0}, {"date": "2025-08-21", "close": 1.645, "volume": 479423.0}, {"date": "2025-08-22", "close": 1.73, "volume": 308672.0}, {"date": "2025-08-25", "close": 1.76, "volume": 529073.0}, {"date": "2025-08-26", "close": 1.585, "volume": 585452.0}, {"date": "2025-08-27", "close": 1.62, "volume": 154747.0}, {"date": "2025-08-28", "close": 1.58, "volume": 137912.0}, {"date": "2025-08-29", "close": 1.56, "volume": 88817.0}, {"date": "2025-09-02", "close": 1.52, "volume": 178711.0}, {"date": "2025-09-03", "close": 1.49, "volume": 70797.0}, {"date": "2025-09-04", "close": 1.59, "volume": 194409.0}, {"date": "2025-09-05", "close": 1.78, "volume": 245806.0}, {"date": "2025-09-08", "close": 1.83, "volume": 243860.0}, {"date": "2025-09-09", "close": 1.85, "volume": 134985.0}, {"date": "2025-09-10", "close": 1.68, "volume": 320602.0}, {"date": "2025-09-11", "close": 1.79, "volume": 215338.0}, {"date": "2025-09-12", "close": 1.81, "volume": 117913.0}, {"date": "2025-09-15", "close": 1.75, "volume": 90785.0}, {"date": "2025-09-16", "close": 1.78, "volume": 59594.0}, {"date": "2025-09-17", "close": 1.97, "volume": 161573.0}, {"date": "2025-09-18", "close": 2.08, "volume": 178703.0}, {"date": "2025-09-19", "close": 2.08, "volume": 328701.0}, {"date": "2025-09-22", "close": 2.075, "volume": 140810.0}, {"date": "2025-09-23", "close": 2.03, "volume": 194227.0}, {"date": "2025-09-24", "close": 2.02, "volume": 73942.0}, {"date": "2025-09-25", "close": 2.01, "volume": 90806.0}, {"date": "2025-09-26", "close": 2.02, "volume": 92488.0}, {"date": "2025-09-29", "close": 2.0, "volume": 52658.0}, {"date": "2025-09-30", "close": 1.98, "volume": 202528.0}, {"date": "2025-10-01", "close": 1.94, "volume": 82826.0}, {"date": "2025-10-02", "close": 1.87, "volume": 69089.0}, {"date": "2025-10-03", "close": 1.87, "volume": 126284.0}, {"date": "2025-10-06", "close": 1.92, "volume": 48591.0}, {"date": "2025-10-07", "close": 1.98, "volume": 65637.0}, {"date": "2025-10-08", "close": 2.13, "volume": 104058.0}, {"date": "2025-10-09", "close": 2.01, "volume": 66064.0}, {"date": "2025-10-10", "close": 1.86, "volume": 71721.0}, {"date": "2025-10-13", "close": 1.88, "volume": 63455.0}, {"date": "2025-10-14", "close": 1.91, "volume": 39903.0}, {"date": "2025-10-15", "close": 2.04, "volume": 74873.0}, {"date": "2025-10-16", "close": 1.96, "volume": 84558.0}, {"date": "2025-10-17", "close": 1.89, "volume": 45053.0}, {"date": "2025-10-20", "close": 1.9, "volume": 29786.0}, {"date": "2025-10-21", "close": 1.84, "volume": 49530.0}, {"date": "2025-10-22", "close": 1.86, "volume": 47906.0}, {"date": "2025-10-23", "close": 1.82, "volume": 21745.0}, {"date": "2025-10-24", "close": 1.92, "volume": 30883.0}, {"date": "2025-10-27", "close": 1.93, "volume": 36456.0}, {"date": "2025-10-28", "close": 1.87, "volume": 60359.0}, {"date": "2025-10-29", "close": 1.75, "volume": 64077.0}, {"date": "2025-10-30", "close": 1.78, "volume": 21842.0}, {"date": "2025-10-31", "close": 1.81, "volume": 20535.0}, {"date": "2025-11-03", "close": 1.77, "volume": 31306.0}, {"date": "2025-11-04", "close": 1.71, "volume": 43630.0}, {"date": "2025-11-05", "close": 1.83, "volume": 51878.0}, {"date": "2025-11-06", "close": 1.8, "volume": 49854.0}, {"date": "2025-11-07", "close": 1.82, "volume": 52406.0}, {"date": "2025-11-10", "close": 1.79, "volume": 49949.0}, {"date": "2025-11-11", "close": 1.78, "volume": 28485.0}, {"date": "2025-11-12", "close": 1.78, "volume": 78835.0}, {"date": "2025-11-13", "close": 1.89, "volume": 60199.0}, {"date": "2025-11-14", "close": 1.89, "volume": 241607.0}, {"date": "2025-11-17", "close": 1.97, "volume": 122568.0}, {"date": "2025-11-18", "close": 2.25, "volume": 167380.0}, {"date": "2025-11-19", "close": 2.3, "volume": 60731.0}, {"date": "2025-11-20", "close": 2.52, "volume": 618878.0}, {"date": "2025-11-21", "close": 3.08, "volume": 320025.0}, {"date": "2025-11-24", "close": 2.88, "volume": 257873.0}, {"date": "2025-11-25", "close": 2.56, "volume": 267423.0}, {"date": "2025-11-26", "close": 2.63, "volume": 241870.0}, {"date": "2025-11-28", "close": 2.52, "volume": 113615.0}, {"date": "2025-12-01", "close": 2.38, "volume": 69909.0}, {"date": "2025-12-02", "close": 2.34, "volume": 70380.0}, {"date": "2025-12-03", "close": 2.45, "volume": 78263.0}, {"date": "2025-12-04", "close": 2.43, "volume": 76950.0}, {"date": "2025-12-05", "close": 2.33, "volume": 103251.0}, {"date": "2025-12-08", "close": 2.19, "volume": 144336.0}, {"date": "2025-12-09", "close": 2.15, "volume": 84901.0}, {"date": "2025-12-10", "close": 2.11, "volume": 128571.0}, {"date": "2025-12-11", "close": 1.94, "volume": 296798.0}, {"date": "2025-12-12", "close": 1.85, "volume": 209634.0}, {"date": "2025-12-15", "close": 1.9, "volume": 83159.0}, {"date": "2025-12-16", "close": 1.94, "volume": 99176.0}, {"date": "2025-12-17", "close": 1.96, "volume": 57683.0}, {"date": "2025-12-18", "close": 1.975, "volume": 66645.0}, {"date": "2025-12-19", "close": 1.94, "volume": 162355.0}, {"date": "2025-12-22", "close": 1.92, "volume": 52985.0}, {"date": "2025-12-23", "close": 1.9, "volume": 41824.0}, {"date": "2025-12-24", "close": 1.99, "volume": 65959.0}, {"date": "2025-12-26", "close": 1.99, "volume": 51993.0}, {"date": "2025-12-29", "close": 1.94, "volume": 36621.0}, {"date": "2025-12-30", "close": 1.96, "volume": 78880.0}, {"date": "2025-12-31", "close": 1.88, "volume": 101564.0}, {"date": "2026-01-02", "close": 1.71, "volume": 76227.0}, {"date": "2026-01-05", "close": 1.62, "volume": 54470.0}, {"date": "2026-01-06", "close": 1.56, "volume": 84807.0}, {"date": "2026-01-07", "close": 1.5, "volume": 45551.0}, {"date": "2026-01-08", "close": 1.47, "volume": 92259.0}, {"date": "2026-01-09", "close": 1.48, "volume": 81069.0}, {"date": "2026-01-12", "close": 1.63, "volume": 98459.0}, {"date": "2026-01-13", "close": 1.62, "volume": 39091.0}, {"date": "2026-01-14", "close": 1.63, "volume": 40933.0}, {"date": "2026-01-15", "close": 1.65, "volume": 32274.0}, {"date": "2026-01-16", "close": 1.64, "volume": 53966.0}, {"date": "2026-01-20", "close": 1.59, "volume": 38023.0}, {"date": "2026-01-21", "close": 1.7, "volume": 81734.0}, {"date": "2026-01-22", "close": 1.73, "volume": 53710.0}, {"date": "2026-01-23", "close": 1.74, "volume": 32138.0}, {"date": "2026-01-26", "close": 1.75, "volume": 47868.0}, {"date": "2026-01-27", "close": 1.67, "volume": 36305.0}, {"date": "2026-01-28", "close": 1.575, "volume": 48895.0}, {"date": "2026-01-29", "close": 1.595, "volume": 28244.0}, {"date": "2026-01-30", "close": 1.81, "volume": 194503.0}, {"date": "2026-02-02", "close": 1.9, "volume": 142943.0}, {"date": "2026-02-03", "close": 2.0, "volume": 85931.0}, {"date": "2026-02-04", "close": 1.83, "volume": 79821.0}, {"date": "2026-02-05", "close": 1.74, "volume": 76679.0}, {"date": "2026-02-06", "close": 1.8, "volume": 60973.0}, {"date": "2026-02-09", "close": 1.73, "volume": 33665.0}, {"date": "2026-02-10", "close": 1.93, "volume": 49823.0}, {"date": "2026-02-11", "close": 1.82, "volume": 48237.0}, {"date": "2026-02-12", "close": 1.8, "volume": 42518.0}, {"date": "2026-02-13", "close": 1.8, "volume": 43316.0}, {"date": "2026-02-17", "close": 1.82, "volume": 38460.0}, {"date": "2026-02-18", "close": 1.74, "volume": 52554.0}, {"date": "2026-02-19", "close": 1.81, "volume": 41966.0}, {"date": "2026-02-20", "close": 1.8, "volume": 78320.0}, {"date": "2026-02-23", "close": 1.72, "volume": 68007.0}, {"date": "2026-02-24", "close": 1.76, "volume": 50636.0}, {"date": "2026-02-25", "close": 1.72, "volume": 57848.0}, {"date": "2026-02-26", "close": 1.7, "volume": 40800.0}, {"date": "2026-02-27", "close": 1.69, "volume": 72539.0}, {"date": "2026-03-02", "close": 1.63, "volume": 69499.0}, {"date": "2026-03-03", "close": 1.58, "volume": 124423.0}, {"date": "2026-03-04", "close": 1.59, "volume": 61828.0}, {"date": "2026-03-05", "close": 1.57, "volume": 92548.0}, {"date": "2026-03-06", "close": 1.57, "volume": 53703.0}, {"date": "2026-03-09", "close": 1.58, "volume": 59183.0}, {"date": "2026-03-10", "close": 1.54, "volume": 41197.0}, {"date": "2026-03-11", "close": 1.52, "volume": 41885.0}, {"date": "2026-03-12", "close": 1.46, "volume": 86786.0}, {"date": "2026-03-13", "close": 1.58, "volume": 74656.0}, {"date": "2026-03-16", "close": 1.57, "volume": 51580.0}, {"date": "2026-03-17", "close": 1.56, "volume": 88272.0}, {"date": "2026-03-18", "close": 1.45, "volume": 113285.0}, {"date": "2026-03-19", "close": 1.33, "volume": 99535.0}, {"date": "2026-03-20", "close": 1.185, "volume": 309140.0}, {"date": "2026-03-23", "close": 1.22, "volume": 102608.0}, {"date": "2026-03-24", "close": 1.13, "volume": 112578.0}, {"date": "2026-03-25", "close": 1.13, "volume": 81658.0}, {"date": "2026-03-26", "close": 1.02, "volume": 268425.0}, {"date": "2026-03-27", "close": 0.9801, "volume": 181608.0}, {"date": "2026-03-30", "close": 0.9491, "volume": 167924.0}, {"date": "2026-03-31", "close": 0.9497, "volume": 352519.0}, {"date": "2026-04-01", "close": 0.91, "volume": 243215.0}, {"date": "2026-04-02", "close": 0.8988, "volume": 895365.0}, {"date": "2026-04-06", "close": 0.9864, "volume": 380832.0}, {"date": "2026-04-07", "close": 1.01, "volume": 121375.0}, {"date": "2026-04-08", "close": 1.1, "volume": 793503.0}, {"date": "2026-04-09", "close": 1.07, "volume": 267154.0}, {"date": "2026-04-10", "close": 1.04, "volume": 239758.0}, {"date": "2026-04-13", "close": 1.05, "volume": 218361.0}, {"date": "2026-04-14", "close": 1.06, "volume": 157731.0}, {"date": "2026-04-15", "close": 1.07, "volume": 341211.0}, {"date": "2026-04-16", "close": 1.06, "volume": 151816.0}, {"date": "2026-04-17", "close": 1.04, "volume": 98706.0}, {"date": "2026-04-20", "close": 1.03, "volume": 175858.0}, {"date": "2026-04-21", "close": 0.9301, "volume": 172657.0}, {"date": "2026-04-22", "close": 0.8577, "volume": 193822.0}, {"date": "2026-04-23", "close": 0.8, "volume": 167671.0}, {"date": "2026-04-24", "close": 0.8515, "volume": 131145.0}, {"date": "2026-04-27", "close": 0.7701, "volume": 158603.0}, {"date": "2026-04-28", "close": 0.7792, "volume": 3522912.0}, {"date": "2026-04-29", "close": 0.763, "volume": 39753570.0}, {"date": "2026-04-30", "close": 0.89, "volume": 3878272.0}, {"date": "2026-05-01", "close": 0.9611, "volume": 1676094.0}, {"date": "2026-05-04", "close": 0.883, "volume": 677027.0}, {"date": "2026-05-05", "close": 1.04, "volume": 1105926.0}, {"date": "2026-05-06", "close": 1.21, "volume": 769834.0}, {"date": "2026-05-07", "close": 1.4, "volume": 771645.0}, {"date": "2026-05-08", "close": 1.8, "volume": 980322.0}, {"date": "2026-05-11", "close": 1.67, "volume": 398261.0}, {"date": "2026-05-12", "close": 1.71, "volume": 334549.0}, {"date": "2026-05-13", "close": 1.65, "volume": 291799.0}, {"date": "2026-05-14", "close": 1.63, "volume": 169315.0}, {"date": "2026-05-15", "close": 1.47, "volume": 239537.0}, {"date": "2026-05-18", "close": 1.56, "volume": 91372.0}, {"date": "2026-05-19", "close": 1.31, "volume": 273248.0}, {"date": "2026-05-20", "close": 1.31, "volume": 200743.0}, {"date": "2026-05-21", "close": 1.3, "volume": 188920.0}, {"date": "2026-05-22", "close": 1.3, "volume": 155487.0}, {"date": "2026-05-26", "close": 1.28, "volume": 252006.0}, {"date": "2026-05-27", "close": 1.31, "volume": 230376.0}, {"date": "2026-05-28", "close": 1.36, "volume": 128344.0}, {"date": "2026-05-29", "close": 1.23, "volume": 216221.0}, {"date": "2026-06-01", "close": 1.83, "volume": 10820080.0}, {"date": "2026-06-02", "close": 1.85, "volume": 817617.0}, {"date": "2026-06-03", "close": 1.71, "volume": 553647.0}, {"date": "2026-06-04", "close": 1.75, "volume": 545122.0}, {"date": "2026-06-05", "close": 1.72, "volume": 258878.0}, {"date": "2026-06-08", "close": 1.64, "volume": 226212.0}, {"date": "2026-06-09", "close": 1.66, "volume": 146428.0}, {"date": "2026-06-10", "close": 1.87, "volume": 264691.0}, {"date": "2026-06-11", "close": 1.86, "volume": 217285.0}, {"date": "2026-06-12", "close": 1.86, "volume": 575896.0}, {"date": "2026-06-15", "close": 1.82, "volume": 803334.0}, {"date": "2026-06-16", "close": 1.74, "volume": 124585.0}, {"date": "2026-06-17", "close": 1.66, "volume": 280811.0}, {"date": "2026-06-18", "close": 1.66, "volume": 290495.0}, {"date": "2026-06-22", "close": 1.61, "volume": 180969.0}, {"date": "2026-06-23", "close": 1.61, "volume": 262119.0}, {"date": "2026-06-24", "close": 1.53, "volume": 399943.0}, {"date": "2026-06-25", "close": 1.48, "volume": 511746.0}, {"date": "2026-06-26", "close": 1.46, "volume": 4826900.0}, {"date": "2026-06-29", "close": 1.5, "volume": 883663.0}, {"date": "2026-06-30", "close": 1.76, "volume": 1088543.0}, {"date": "2026-07-01", "close": 1.74, "volume": 586855.0}, {"date": "2026-07-02", "close": 1.68, "volume": 968544.0}, {"date": "2026-07-06", "close": 1.68, "volume": 180997.0}, {"date": "2026-07-07", "close": 1.72, "volume": 407197.0}, {"date": "2026-07-08", "close": 1.66, "volume": 168607.0}, {"date": "2026-07-09", "close": 1.72, "volume": 320183.0}, {"date": "2026-07-10", "close": 1.73, "volume": 205840.0}, {"date": "2026-07-13", "close": 1.67, "volume": 290352.0}, {"date": "2026-07-14", "close": 1.79, "volume": 541548.0}, {"date": "2026-07-15", "close": 1.71, "volume": 288759.0}, {"date": "2026-07-16", "close": 1.69, "volume": 260704.0}, {"date": "2026-07-17", "close": 1.73, "volume": 235658.0}, {"date": "2026-07-20", "close": 1.7, "volume": 209080.0}, {"date": "2026-07-21", "close": 1.8, "volume": 324718.0}, {"date": "2026-07-22", "close": 1.77, "volume": 205433.0}, {"date": "2026-07-23", "close": 1.74, "volume": 675219.0}, {"date": "2026-07-24", "close": 1.69, "volume": 339371.0}, {"date": "2026-07-27", "close": 1.72, "volume": 433308.0}, {"date": "2026-07-28", "close": 1.67, "volume": 248224.0}, {"date": "2026-07-29", "close": 1.625, "volume": 451652.0}, {"date": "2026-07-30", "close": 1.71, "volume": 607435.0}, {"date": "2026-07-31", "close": 1.73, "volume": 778071.0}, {"date": "2026-08-03", "close": 1.7, "volume": 600195.0}, {"date": "2026-08-04", "close": 1.54, "volume": 546282.0}, {"date": "2026-08-05", "close": 1.48, "volume": 250379.0}, {"date": "2026-08-06", "close": 1.44, "volume": 271967.0}, {"date": "2026-08-07", "close": 1.39, "volume": 47509.0}, {"date": "2026-08-10", "close": 1.39, "volume": 148381.0}, {"date": "2026-08-11", "close": 1.31, "volume": 85488.0}, {"date": "2026-08-12", "close": 1.28, "volume": 81570.0}, {"date": "2026-08-13", "close": 1.35, "volume": 172974.0}, {"date": "2026-08-14", "close": 1.35, "volume": 93327.0}, {"date": "2026-08-17", "close": 1.36, "volume": 159352.0}, {"date": "2026-08-18", "close": 1.37, "volume": 229764.0}, {"date": "2026-08-19", "close": 1.33, "volume": 351712.0}, {"date": "2026-08-20", "close": 1.35, "volume": 291528.0}, {"date": "2026-08-21", "close": 1.3, "volume": 634839.0}, {"date": "2026-08-24", "close": 1.33, "volume": 181435.0}, {"date": "2026-08-25", "close": 1.36, "volume": 333658.0}, {"date": "2026-08-26", "close": 1.37, "volume": 143207.0}, {"date": "2026-08-27", "close": 1.36, "volume": 43657.0}, {"date": "2026-08-28", "close": 1.34, "volume": 21188.0}, {"date": "2026-08-31", "close": 1.39, "volume": 92060.0}, {"date": "2026-09-01", "close": 1.35, "volume": 244876.0}, {"date": "2026-09-02", "close": 1.35, "volume": 236561.0}, {"date": "2026-09-03", "close": 1.37, "volume": 63959.0}, {"date": "2026-09-04", "close": 1.37, "volume": 80359.0}, {"date": "2026-09-08", "close": 1.29, "volume": 128203.0}, {"date": "2026-09-09", "close": 1.33, "volume": 130130.0}, {"date": "2026-09-10", "close": 1.33, "volume": 76403.0}, {"date": "2026-09-11", "close": 1.31, "volume": 39045.0}, {"date": "2026-09-14", "close": 1.18, "volume": 2751775.0}, {"date": "2026-09-15", "close": 1.12, "volume": 151179.0}, {"date": "2026-09-16", "close": 1.14, "volume": 287403.0}, {"date": "2026-09-17", "close": 1.15, "volume": 360335.0}, {"date": "2026-09-18", "close": 1.16, "volume": 360690.0}, {"date": "2026-09-21", "close": 1.1, "volume": 502000.0}, {"date": "2026-09-22", "close": 1.07, "volume": 573773.0}, {"date": "2026-09-23", "close": 1.02, "volume": 193925.0}], "refreshing": true}