{"ticker": "ABB", "overview": {"name": "Aussie Broadband Limited", "country": "Australia", "industry": "Telecommunication Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ABB", "has_prices": true, "as_of": "2026-08-07", "last": 4.9, "prev_close": 4.94, "change": -0.040000000000000036, "change_pct": -0.008097165991902841, "session_volume": 479920.0, "vwap_5": 4.942159263877492, "vwap_20": 4.802906448855895, "vwap_60": 5.166111913917342, "vwap_250": 5.172919420367181, "high_52w": 5.93, "low_52w": 4.35, "avg_volume_20": 672479.75, "sessions": 400, "market_cap": {"value": 1302705419.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151382", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151382", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "ASX-03143701", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143701", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03131683", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131683", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03130486", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "Sarah Adam-Gedge", "who_key": "Sarah Adam-Gedge", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Sarah Adam-Gedge changes a holding in ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130486", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "ASX-03130484", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "Sue Klose", "who_key": "Sue Klose", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Sue Klose changes a holding in ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130484", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "ASX-03130482", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "Adrian Fitzpatrick", "who_key": "Adrian Fitzpatrick", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Adrian Fitzpatrick files a director's interest notice on ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130482", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "ASX-03118059", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ABB: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118059", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "ASXSH-03114074", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114074", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "ASXSH-03107769", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and crosses the line: 5.09% of ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107769", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "ASXSH-03102955", "src": "ASX", "ticker": "ABB", "cik": "", "company": "Aussie Broadband Limited", "company_raw": "Aussie Broadband Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of ABB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102955", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196724}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and its controlled bodies corporate listed in Annexure A ('Macquarie Group Entities')", "notice_type": "604", "direct_shares": 16062068.0, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107769-3A696631", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Michael Omeros", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Omeros", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Britt", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Britt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Fitzpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue Klose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Adam-Gedge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Britt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Barclay", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Barclay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Greene", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Fitzpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sue Klose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Adam-Gedge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Britt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Adam-Gedge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Britt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Britt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Omeros", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Barclay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Barclay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vicky Papachristos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Britt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Fitzpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/abb", "needs_ocr": 0}], "directors": [{"name": "Sue Klose", "first_seen": "2024-08-02", "last_seen": "2026-02-25", "status": "current", "notices": 6}, {"name": "Sarah Adam-Gedge", "first_seen": "2025-06-30", "last_seen": "2026-02-25", "status": "current", "notices": 3}, {"name": "Adrian Fitzpatrick", "first_seen": "2022-02-24", "last_seen": "2026-02-25", "status": "current", "notices": 11}, {"name": "Michael Omeros", "first_seen": "2022-03-17", "last_seen": "2026-06-04", "status": "current", "notices": 9}, {"name": "V. Papachristos", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "R. Dammery", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "P. Greene", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "P. Britt", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "J. Reisinger", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "A. Fitzpatrick", "first_seen": "2020-10-19", "last_seen": "2020-11-30", "status": "past", "notices": 2}, {"name": "John Reisinger", "first_seen": "2022-03-17", "last_seen": "2022-03-17", "status": "past", "notices": 1}, {"name": "Richard Dammery", "first_seen": "2022-02-24", "last_seen": "2024-11-01", "status": "past", "notices": 10}, {"name": "Vicky Papachristos", "first_seen": "2022-02-24", "last_seen": "2025-04-07", "status": "past", "notices": 10}, {"name": "Patrick Greene", "first_seen": "2022-05-04", "last_seen": "2025-10-15", "status": "past", "notices": 2}, {"name": "Graeme Barclay", "first_seen": "2025-04-08", "last_seen": "2026-02-25", "status": "past", "notices": 4}, {"name": "Phillip Britt", "first_seen": "2022-05-04", "last_seen": "2026-03-24", "status": "past", "notices": 15}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156849-3A705597"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155679-3A705394"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154870-3A705272"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154100-3A705134"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152255-3A704800"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "AGM Presentations and Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152106-3A704771"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification of cessation of securities - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150522-3A704499"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149131-3A704244"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148648-3A704144"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147920-3A704012"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147479-3A703937"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139106-3A702436"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138563-3A702337"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137954-3A702203"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137581-3A702147"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - ABB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137374-3A702108"}], "performance": {"ticker": "ABB", "has_prices": true, "summary": {"n": 2, "avg": 0.4083386632555165, "win_rate": 1.0, "best": 0.6610169491525424, "worst": 0.1556603773584906, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-05-11", "score": 0.0, "ref_price": 2.95, "return": 0.6610169491525424}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-05-11", "score": 0.0, "ref_price": 4.24, "return": 0.1556603773584906}]}, "price_series": [{"date": "2020-10-16", "close": 1.91, "volume": 7823039.0}, {"date": "2020-10-19", "close": 1.92, "volume": 4844499.0}, {"date": "2020-10-20", "close": 1.96, "volume": 1261090.0}, {"date": "2020-10-21", "close": 2.05, "volume": 1495212.0}, {"date": "2020-10-22", "close": 2.0, "volume": 1395110.0}, {"date": "2020-10-23", "close": 2.0, "volume": 603580.0}, {"date": "2020-10-26", "close": 1.98, "volume": 381372.0}, {"date": "2020-10-27", "close": 1.885, "volume": 854253.0}, {"date": "2020-10-28", "close": 1.83, "volume": 667092.0}, {"date": "2020-10-29", "close": 1.835, "volume": 959644.0}, {"date": "2020-10-30", "close": 1.83, "volume": 348163.0}, {"date": "2020-11-02", "close": 1.805, "volume": 250781.0}, {"date": "2020-11-03", "close": 1.785, "volume": 455476.0}, {"date": "2020-11-04", "close": 1.76, "volume": 1222218.0}, {"date": "2020-11-05", "close": 1.88, "volume": 1460247.0}, {"date": "2020-11-06", "close": 1.92, "volume": 388701.0}, {"date": "2020-11-09", "close": 1.97, "volume": 2790939.0}, {"date": "2020-11-10", "close": 1.925, "volume": 288821.0}, {"date": "2020-11-11", "close": 1.94, "volume": 400564.0}, {"date": "2020-11-12", "close": 1.945, "volume": 537029.0}, {"date": "2020-11-13", "close": 1.945, "volume": 218434.0}, {"date": "2020-11-16", "close": 1.94, "volume": 6258.0}, {"date": "2020-11-17", "close": 1.94, "volume": 162109.0}, {"date": "2020-11-18", "close": 1.895, "volume": 229218.0}, {"date": "2020-11-19", "close": 1.83, "volume": 1027568.0}, {"date": "2020-11-20", "close": 1.84, "volume": 338644.0}, {"date": "2020-11-23", "close": 1.8, "volume": 353879.0}, {"date": "2020-11-24", "close": 1.8, "volume": 404661.0}, {"date": "2020-11-25", "close": 1.86, "volume": 251778.0}, {"date": "2020-11-26", "close": 1.885, "volume": 174879.0}, {"date": "2020-11-27", "close": 2.05, "volume": 3308135.0}, {"date": "2020-11-30", "close": 2.0, "volume": 928280.0}, {"date": "2020-12-01", "close": 2.0, "volume": 754956.0}, {"date": "2020-12-02", "close": 2.0, "volume": 529991.0}, {"date": "2020-12-03", "close": 2.03, "volume": 860470.0}, {"date": "2020-12-04", "close": 2.19, "volume": 835809.0}, {"date": "2020-12-07", "close": 2.2, "volume": 610534.0}, {"date": "2020-12-08", "close": 2.2, "volume": 273916.0}, {"date": "2020-12-09", "close": 2.16, "volume": 164614.0}, {"date": "2020-12-10", "close": 2.09, "volume": 303614.0}, {"date": "2020-12-11", "close": 2.1, "volume": 179852.0}, {"date": "2020-12-14", "close": 2.1, "volume": 398842.0}, {"date": "2020-12-15", "close": 2.01, "volume": 357205.0}, {"date": "2020-12-16", "close": 2.03, "volume": 281028.0}, {"date": "2020-12-17", "close": 2.04, "volume": 157830.0}, {"date": "2020-12-18", "close": 1.995, "volume": 261313.0}, {"date": "2020-12-21", "close": 1.98, "volume": 399034.0}, {"date": "2020-12-22", "close": 2.05, "volume": 2463975.0}, {"date": "2020-12-23", "close": 2.04, "volume": 83108.0}, {"date": "2020-12-24", "close": 1.985, "volume": 202957.0}, {"date": "2020-12-29", "close": 2.02, "volume": 159571.0}, {"date": "2020-12-30", "close": 2.0, "volume": 191726.0}, {"date": "2020-12-31", "close": 1.99, "volume": 150329.0}, {"date": "2021-01-04", "close": 2.02, "volume": 55114.0}, {"date": "2021-01-05", "close": 2.09, "volume": 530430.0}, {"date": "2021-01-06", "close": 2.11, "volume": 84486.0}, {"date": "2021-01-07", "close": 2.12, "volume": 110845.0}, {"date": "2021-01-08", "close": 2.1, "volume": 180351.0}, {"date": "2021-01-11", "close": 2.15, "volume": 606112.0}, {"date": "2021-01-12", "close": 2.1, "volume": 2099630.0}, {"date": "2021-01-13", "close": 2.08, "volume": 70254.0}, {"date": "2021-01-14", "close": 2.13, "volume": 836575.0}, {"date": "2021-01-15", "close": 2.19, "volume": 432508.0}, {"date": "2021-01-18", "close": 2.28, "volume": 256512.0}, {"date": "2021-01-19", "close": 2.35, "volume": 141205.0}, {"date": "2021-01-20", "close": 2.31, "volume": 216568.0}, {"date": "2021-01-21", "close": 2.47, "volume": 262699.0}, {"date": "2021-01-22", "close": 2.66, "volume": 1029772.0}, {"date": "2021-01-25", "close": 2.8, "volume": 954920.0}, {"date": "2021-01-27", "close": 2.82, "volume": 706602.0}, {"date": "2021-01-28", "close": 2.66, "volume": 525102.0}, {"date": "2021-01-29", "close": 2.47, "volume": 896982.0}, {"date": "2021-02-01", "close": 2.45, "volume": 409364.0}, {"date": "2021-02-02", "close": 2.49, "volume": 453333.0}, {"date": "2021-02-03", "close": 2.52, "volume": 396319.0}, {"date": "2021-02-04", "close": 2.53, "volume": 191993.0}, {"date": "2021-02-05", "close": 2.52, "volume": 198187.0}, {"date": "2021-02-08", "close": 2.75, "volume": 431772.0}, {"date": "2021-02-09", "close": 2.59, "volume": 362443.0}, {"date": "2021-02-10", "close": 2.52, "volume": 443377.0}, {"date": "2021-02-11", "close": 2.52, "volume": 235271.0}, {"date": "2021-02-12", "close": 2.48, "volume": 1000810.0}, {"date": "2021-02-15", "close": 2.46, "volume": 268456.0}, {"date": "2021-02-16", "close": 2.54, "volume": 421823.0}, {"date": "2021-02-17", "close": 2.71, "volume": 1555908.0}, {"date": "2021-02-18", "close": 2.68, "volume": 3121972.0}, {"date": "2021-02-19", "close": 2.68, "volume": 2426023.0}, {"date": "2021-02-22", "close": 2.71, "volume": 554335.0}, {"date": "2021-02-23", "close": 2.63, "volume": 432111.0}, {"date": "2021-02-24", "close": 2.71, "volume": 382385.0}, {"date": "2021-02-25", "close": 2.7, "volume": 294006.0}, {"date": "2021-02-26", "close": 2.68, "volume": 316535.0}, {"date": "2021-03-01", "close": 2.82, "volume": 451929.0}, {"date": "2021-03-02", "close": 2.77, "volume": 260947.0}, {"date": "2021-03-03", "close": 2.76, "volume": 199228.0}, {"date": "2021-03-04", "close": 2.75, "volume": 610845.0}, {"date": "2021-03-05", "close": 2.71, "volume": 393323.0}, {"date": "2021-03-08", "close": 2.85, "volume": 403332.0}, {"date": "2021-03-09", "close": 2.8, "volume": 268835.0}, {"date": "2021-03-10", "close": 2.83, "volume": 289804.0}, {"date": "2021-03-11", "close": 2.96, "volume": 604877.0}, {"date": "2021-03-12", "close": 2.93, "volume": 243606.0}, {"date": "2021-03-15", "close": 2.86, "volume": 418572.0}, {"date": "2021-03-16", "close": 3.0, "volume": 441452.0}, {"date": "2021-03-17", "close": 2.91, "volume": 271863.0}, {"date": "2021-03-18", "close": 2.83, "volume": 508734.0}, {"date": "2021-03-19", "close": 2.9, "volume": 421150.0}, {"date": "2021-03-22", "close": 2.88, "volume": 1725003.0}, {"date": "2021-03-23", "close": 2.88, "volume": 316067.0}, {"date": "2021-03-24", "close": 2.88, "volume": 143860.0}, {"date": "2021-03-25", "close": 2.71, "volume": 1161382.0}, {"date": "2021-03-26", "close": 2.73, "volume": 1355486.0}, {"date": "2021-03-29", "close": 2.85, "volume": 861695.0}, {"date": "2021-03-30", "close": 2.73, "volume": 949911.0}, {"date": "2021-03-31", "close": 2.71, "volume": 499415.0}, {"date": "2021-04-01", "close": 2.77, "volume": 1203758.0}, {"date": "2021-04-06", "close": 2.76, "volume": 640383.0}, {"date": "2021-04-07", "close": 2.81, "volume": 446669.0}, {"date": "2021-04-08", "close": 2.85, "volume": 276934.0}, {"date": "2021-04-09", "close": 3.0, "volume": 752832.0}, {"date": "2021-04-12", "close": 2.95, "volume": 636201.0}, {"date": "2021-04-13", "close": 3.07, "volume": 732857.0}, {"date": "2021-04-14", "close": 3.2, "volume": 957877.0}, {"date": "2021-04-15", "close": 3.1, "volume": 733225.0}, {"date": "2021-04-16", "close": 3.0, "volume": 510415.0}, {"date": "2021-04-19", "close": 3.11, "volume": 406314.0}, {"date": "2021-04-20", "close": 3.01, "volume": 565519.0}, {"date": "2021-04-21", "close": 3.01, "volume": 377419.0}, {"date": "2021-04-22", "close": 3.04, "volume": 200151.0}, {"date": "2021-04-23", "close": 3.0, "volume": 214106.0}, {"date": "2021-04-26", "close": 3.08, "volume": 320080.0}, {"date": "2021-04-27", "close": 3.16, "volume": 756628.0}, {"date": "2021-04-28", "close": 3.18, "volume": 620275.0}, {"date": "2021-04-29", "close": 3.15, "volume": 495997.0}, {"date": "2021-04-30", "close": 3.06, "volume": 541287.0}, {"date": "2021-05-03", "close": 3.02, "volume": 295549.0}, {"date": "2021-05-04", "close": 2.98, "volume": 858041.0}, {"date": "2021-05-05", "close": 2.95, "volume": 829954.0}, {"date": "2021-05-06", "close": 2.87, "volume": 479708.0}, {"date": "2021-05-07", "close": 2.85, "volume": 309961.0}, {"date": "2021-05-10", "close": 2.87, "volume": 267517.0}, {"date": "2021-05-11", "close": 2.74, "volume": 626982.0}, {"date": "2021-05-12", "close": 2.69, "volume": 629014.0}, {"date": "2021-05-13", "close": 2.82, "volume": 943257.0}, {"date": "2021-05-14", "close": 2.8, "volume": 1211986.0}, {"date": "2021-05-17", "close": 2.75, "volume": 276879.0}, {"date": "2021-05-18", "close": 2.74, "volume": 408078.0}, {"date": "2021-05-19", "close": 2.65, "volume": 899454.0}, {"date": "2021-05-20", "close": 2.76, "volume": 310223.0}, {"date": "2021-05-21", "close": 2.78, "volume": 156953.0}, {"date": "2021-05-24", "close": 2.76, "volume": 191308.0}, {"date": "2021-05-25", "close": 2.75, "volume": 643451.0}, {"date": "2021-05-26", "close": 2.63, "volume": 589910.0}, {"date": "2021-05-27", "close": 2.65, "volume": 407186.0}, {"date": "2021-05-28", "close": 2.7, "volume": 1368483.0}, {"date": "2021-05-31", "close": 2.48, "volume": 2269409.0}, {"date": "2021-06-01", "close": 2.7, "volume": 2673191.0}, {"date": "2021-06-02", "close": 2.75, "volume": 1278721.0}, {"date": "2021-06-03", "close": 2.76, "volume": 704871.0}, {"date": "2021-06-04", "close": 2.79, "volume": 544419.0}, {"date": "2021-06-07", "close": 2.79, "volume": 1082906.0}, {"date": "2021-06-08", "close": 2.87, "volume": 1050702.0}, {"date": "2021-06-09", "close": 2.85, "volume": 441642.0}, {"date": "2021-06-10", "close": 2.83, "volume": 219924.0}, {"date": "2021-06-11", "close": 2.79, "volume": 997879.0}, {"date": "2021-06-15", "close": 2.74, "volume": 509596.0}, {"date": "2021-06-16", "close": 2.7, "volume": 582871.0}, {"date": "2021-06-17", "close": 2.73, "volume": 306164.0}, {"date": "2021-06-18", "close": 2.88, "volume": 752374.0}, {"date": "2021-06-21", "close": 2.84, "volume": 515153.0}, {"date": "2021-06-22", "close": 2.84, "volume": 391143.0}, {"date": "2021-06-23", "close": 2.84, "volume": 286270.0}, {"date": "2021-06-24", "close": 2.8, "volume": 393770.0}, {"date": "2021-06-25", "close": 2.83, "volume": 628787.0}, {"date": "2021-06-28", "close": 2.91, "volume": 575444.0}, {"date": "2021-06-29", "close": 2.86, "volume": 483058.0}, {"date": "2021-06-30", "close": 2.95, "volume": 366575.0}, {"date": "2021-07-01", "close": 2.92, "volume": 615603.0}, {"date": "2021-07-02", "close": 2.9, "volume": 667114.0}, {"date": "2021-07-05", "close": 2.91, "volume": 408172.0}, {"date": "2021-07-06", "close": 2.9, "volume": 514425.0}, {"date": "2021-07-07", "close": 2.9, "volume": 350894.0}, {"date": "2021-07-08", "close": 2.83, "volume": 409492.0}, {"date": "2021-07-09", "close": 2.78, "volume": 569826.0}, {"date": "2021-07-12", "close": 2.83, "volume": 209014.0}, {"date": "2021-07-13", "close": 2.78, "volume": 326172.0}, {"date": "2021-07-14", "close": 2.8, "volume": 431723.0}, {"date": "2021-07-15", "close": 2.8, "volume": 173450.0}, {"date": "2021-07-16", "close": 2.79, "volume": 305954.0}, {"date": "2021-07-19", "close": 2.71, "volume": 672057.0}, {"date": "2021-07-20", "close": 2.66, "volume": 688564.0}, {"date": "2021-07-21", "close": 2.72, "volume": 214986.0}, {"date": "2021-07-22", "close": 2.75, "volume": 189221.0}, {"date": "2021-07-23", "close": 2.77, "volume": 232340.0}, {"date": "2021-07-26", "close": 2.78, "volume": 210650.0}, {"date": "2021-07-27", "close": 2.79, "volume": 226863.0}, {"date": "2021-07-28", "close": 2.81, "volume": 283957.0}, {"date": "2021-07-29", "close": 2.8, "volume": 272129.0}, {"date": "2021-07-30", "close": 2.85, "volume": 282564.0}, {"date": "2021-08-02", "close": 2.92, "volume": 980445.0}, {"date": "2021-08-03", "close": 3.02, "volume": 871172.0}, {"date": "2021-08-04", "close": 3.09, "volume": 420767.0}, {"date": "2021-08-05", "close": 3.11, "volume": 1165631.0}, {"date": "2021-08-06", "close": 3.17, "volume": 796369.0}, {"date": "2021-08-09", "close": 3.28, "volume": 1547854.0}, {"date": "2021-08-10", "close": 3.34, "volume": 1283046.0}, {"date": "2021-08-11", "close": 3.6, "volume": 1779963.0}, {"date": "2021-08-12", "close": 3.85, "volume": 3886094.0}, {"date": "2021-08-13", "close": 3.65, "volume": 2169208.0}, {"date": "2021-08-16", "close": 3.7, "volume": 1058602.0}, {"date": "2021-08-17", "close": 3.59, "volume": 507002.0}, {"date": "2021-08-18", "close": 3.72, "volume": 520418.0}, {"date": "2021-08-19", "close": 3.7, "volume": 408073.0}, {"date": "2021-08-20", "close": 3.57, "volume": 506337.0}, {"date": "2021-08-23", "close": 3.7, "volume": 522097.0}, {"date": "2021-08-24", "close": 3.69, "volume": 418134.0}, {"date": "2021-08-25", "close": 3.75, "volume": 1692991.0}, {"date": "2021-08-26", "close": 3.74, "volume": 495529.0}, {"date": "2021-08-27", "close": 3.69, "volume": 269599.0}, {"date": "2021-08-30", "close": 3.75, "volume": 775522.0}, {"date": "2021-08-31", "close": 4.0, "volume": 2864789.0}, {"date": "2021-09-01", "close": 4.15, "volume": 880511.0}, {"date": "2021-09-02", "close": 4.36, "volume": 1926866.0}, {"date": "2021-09-03", "close": 4.3, "volume": 965260.0}, {"date": "2021-09-06", "close": 4.63, "volume": 1510646.0}, {"date": "2021-09-08", "close": 4.8, "volume": 2763582.0}, {"date": "2021-09-09", "close": 4.7, "volume": 1486948.0}, {"date": "2021-09-10", "close": 4.95, "volume": 1116731.0}, {"date": "2021-09-13", "close": 4.91, "volume": 935631.0}, {"date": "2021-09-14", "close": 4.75, "volume": 1022615.0}, {"date": "2021-09-15", "close": 4.73, "volume": 1140051.0}, {"date": "2021-09-16", "close": 4.88, "volume": 1302817.0}, {"date": "2021-09-17", "close": 4.7, "volume": 1515421.0}, {"date": "2021-09-20", "close": 4.57, "volume": 1810166.0}, {"date": "2021-09-21", "close": 4.81, "volume": 1172020.0}, {"date": "2021-09-22", "close": 5.04, "volume": 1463328.0}, {"date": "2021-09-23", "close": 5.09, "volume": 970445.0}, {"date": "2021-09-24", "close": 5.0, "volume": 701748.0}, {"date": "2021-09-27", "close": 4.94, "volume": 542757.0}, {"date": "2021-09-28", "close": 4.88, "volume": 459633.0}, {"date": "2021-09-29", "close": 4.91, "volume": 679201.0}, {"date": "2021-09-30", "close": 4.89, "volume": 604957.0}, {"date": "2021-10-01", "close": 4.91, "volume": 1392373.0}, {"date": "2021-10-04", "close": 5.02, "volume": 1259474.0}, {"date": "2021-10-05", "close": 4.91, "volume": 1365052.0}, {"date": "2021-10-06", "close": 4.85, "volume": 1381181.0}, {"date": "2021-10-07", "close": 4.97, "volume": 1123758.0}, {"date": "2021-10-08", "close": 4.98, "volume": 1358200.0}, {"date": "2021-10-11", "close": 4.89, "volume": 1133799.0}, {"date": "2021-10-12", "close": 4.81, "volume": 1130413.0}, {"date": "2021-10-13", "close": 4.74, "volume": 686973.0}, {"date": "2021-10-14", "close": 4.9, "volume": 764568.0}, {"date": "2021-10-15", "close": 5.01, "volume": 1355660.0}, {"date": "2021-10-18", "close": 5.1, "volume": 883104.0}, {"date": "2021-10-19", "close": 5.08, "volume": 952277.0}, {"date": "2021-10-20", "close": 5.0, "volume": 1168566.0}, {"date": "2021-10-21", "close": 4.68, "volume": 1787499.0}, {"date": "2021-10-22", "close": 4.92, "volume": 2200733.0}, {"date": "2021-10-25", "close": 4.89, "volume": 802576.0}, {"date": "2021-10-26", "close": 4.75, "volume": 1290178.0}, {"date": "2021-10-27", "close": 4.58, "volume": 1391359.0}, {"date": "2021-10-28", "close": 4.8, "volume": 805238.0}, {"date": "2021-10-29", "close": 4.87, "volume": 442391.0}, {"date": "2021-11-01", "close": 5.09, "volume": 610067.0}, {"date": "2021-11-02", "close": 5.13, "volume": 542068.0}, {"date": "2021-11-03", "close": 4.99, "volume": 877583.0}, {"date": "2021-11-04", "close": 4.95, "volume": 430668.0}, {"date": "2021-11-05", "close": 5.0, "volume": 414981.0}, {"date": "2021-11-08", "close": 4.71, "volume": 1644409.0}, {"date": "2021-11-09", "close": 4.93, "volume": 603344.0}, {"date": "2021-11-10", "close": 4.9, "volume": 406190.0}, {"date": "2021-11-11", "close": 4.84, "volume": 318188.0}, {"date": "2021-11-12", "close": 4.92, "volume": 567957.0}, {"date": "2021-11-15", "close": 5.0, "volume": 525372.0}, {"date": "2021-11-16", "close": 4.91, "volume": 269181.0}, {"date": "2021-11-17", "close": 5.27, "volume": 3824253.0}, {"date": "2021-11-18", "close": 5.45, "volume": 1762441.0}, {"date": "2021-11-19", "close": 5.36, "volume": 560979.0}, {"date": "2021-11-22", "close": 5.43, "volume": 823475.0}, {"date": "2021-11-23", "close": 5.11, "volume": 695422.0}, {"date": "2021-11-24", "close": 5.13, "volume": 636526.0}, {"date": "2021-11-25", "close": 5.15, "volume": 506672.0}, {"date": "2021-11-26", "close": 5.09, "volume": 751057.0}, {"date": "2021-11-29", "close": 5.08, "volume": 1059638.0}, {"date": "2021-11-30", "close": 5.23, "volume": 6284753.0}, {"date": "2021-12-01", "close": 5.45, "volume": 1122186.0}, {"date": "2021-12-02", "close": 5.21, "volume": 1910940.0}, {"date": "2021-12-03", "close": 5.02, "volume": 1087184.0}, {"date": "2021-12-06", "close": 4.83, "volume": 1232300.0}, {"date": "2021-12-07", "close": 4.77, "volume": 609837.0}, {"date": "2021-12-08", "close": 4.86, "volume": 824875.0}, {"date": "2021-12-09", "close": 4.92, "volume": 481476.0}, {"date": "2021-12-10", "close": 4.86, "volume": 779705.0}, {"date": "2021-12-13", "close": 4.77, "volume": 585741.0}, {"date": "2021-12-14", "close": 4.94, "volume": 1105130.0}, {"date": "2021-12-15", "close": 4.75, "volume": 1295365.0}, {"date": "2021-12-16", "close": 4.9, "volume": 917815.0}, {"date": "2021-12-17", "close": 4.69, "volume": 922380.0}, {"date": "2021-12-20", "close": 4.64, "volume": 816627.0}, {"date": "2021-12-21", "close": 4.58, "volume": 1037948.0}, {"date": "2021-12-22", "close": 4.73, "volume": 821011.0}, {"date": "2021-12-23", "close": 4.61, "volume": 499406.0}, {"date": "2021-12-24", "close": 4.57, "volume": 419762.0}, {"date": "2021-12-29", "close": 4.72, "volume": 302185.0}, {"date": "2021-12-30", "close": 4.6, "volume": 401296.0}, {"date": "2021-12-31", "close": 4.75, "volume": 339257.0}, {"date": "2022-01-04", "close": 4.74, "volume": 586374.0}, {"date": "2022-01-05", "close": 4.6, "volume": 683368.0}, {"date": "2022-01-06", "close": 4.21, "volume": 1494338.0}, {"date": "2022-01-07", "close": 4.46, "volume": 1318656.0}, {"date": "2022-01-10", "close": 4.43, "volume": 825900.0}, {"date": "2022-01-11", "close": 4.48, "volume": 731415.0}, {"date": "2022-01-12", "close": 4.53, "volume": 428796.0}, {"date": "2022-01-13", "close": 4.61, "volume": 802788.0}, {"date": "2022-01-14", "close": 4.55, "volume": 582880.0}, {"date": "2022-01-17", "close": 4.61, "volume": 423710.0}, {"date": "2022-01-18", "close": 4.62, "volume": 378840.0}, {"date": "2022-01-19", "close": 4.62, "volume": 346258.0}, {"date": "2022-01-20", "close": 4.58, "volume": 640338.0}, {"date": "2022-01-21", "close": 4.35, "volume": 1314252.0}, {"date": "2022-01-24", "close": 4.38, "volume": 743880.0}, {"date": "2022-01-25", "close": 4.22, "volume": 1105569.0}, {"date": "2022-01-27", "close": 4.01, "volume": 990136.0}, {"date": "2022-01-28", "close": 4.09, "volume": 850269.0}, {"date": "2022-01-31", "close": 4.22, "volume": 639222.0}, {"date": "2022-02-01", "close": 4.16, "volume": 1058592.0}, {"date": "2022-02-02", "close": 4.38, "volume": 1981482.0}, {"date": "2022-02-03", "close": 4.36, "volume": 822278.0}, {"date": "2022-02-04", "close": 4.37, "volume": 312584.0}, {"date": "2022-02-07", "close": 4.42, "volume": 525645.0}, {"date": "2022-02-08", "close": 4.36, "volume": 491035.0}, {"date": "2022-02-09", "close": 4.45, "volume": 629283.0}, {"date": "2022-02-10", "close": 4.62, "volume": 783166.0}, {"date": "2022-02-11", "close": 4.53, "volume": 457077.0}, {"date": "2022-02-14", "close": 4.39, "volume": 484679.0}, {"date": "2022-02-15", "close": 4.34, "volume": 483852.0}, {"date": "2022-02-16", "close": 4.43, "volume": 696910.0}, {"date": "2022-02-17", "close": 4.45, "volume": 454751.0}, {"date": "2022-02-18", "close": 4.5, "volume": 828512.0}, {"date": "2022-02-21", "close": 4.84, "volume": 1661575.0}, {"date": "2022-02-22", "close": 4.65, "volume": 1255916.0}, {"date": "2022-02-23", "close": 4.94, "volume": 1297702.0}, {"date": "2022-02-24", "close": 4.8, "volume": 1386950.0}, {"date": "2022-02-25", "close": 4.85, "volume": 949290.0}, {"date": "2022-02-28", "close": 4.93, "volume": 3585249.0}, {"date": "2022-03-01", "close": 4.98, "volume": 1101381.0}, {"date": "2022-03-02", "close": 4.93, "volume": 1440379.0}, {"date": "2022-03-03", "close": 4.98, "volume": 1074945.0}, {"date": "2022-03-04", "close": 4.95, "volume": 2205276.0}, {"date": "2022-03-07", "close": 5.0, "volume": 7647439.0}, {"date": "2022-03-08", "close": 4.86, "volume": 1435896.0}, {"date": "2022-03-09", "close": 5.0, "volume": 1159792.0}, {"date": "2022-03-10", "close": 5.19, "volume": 1363571.0}, {"date": "2022-03-11", "close": 5.25, "volume": 1173456.0}, {"date": "2022-03-14", "close": 5.25, "volume": 1202309.0}, {"date": "2022-03-15", "close": 5.34, "volume": 1197728.0}, {"date": "2022-03-16", "close": 5.29, "volume": 1263797.0}, {"date": "2022-03-17", "close": 5.18, "volume": 1109892.0}, {"date": "2022-03-18", "close": 5.23, "volume": 10332831.0}, {"date": "2022-03-21", "close": 5.37, "volume": 584351.0}, {"date": "2022-03-22", "close": 5.41, "volume": 983293.0}, {"date": "2022-03-23", "close": 5.36, "volume": 1420880.0}, {"date": "2022-03-24", "close": 5.47, "volume": 507018.0}, {"date": "2022-03-25", "close": 5.41, "volume": 537385.0}, {"date": "2022-03-28", "close": 5.31, "volume": 526436.0}, {"date": "2022-03-29", "close": 5.45, "volume": 831661.0}, {"date": "2022-03-30", "close": 5.58, "volume": 1506114.0}, {"date": "2022-03-31", "close": 5.32, "volume": 938998.0}, {"date": "2022-04-01", "close": 5.31, "volume": 375079.0}, {"date": "2022-04-04", "close": 5.35, "volume": 414666.0}, {"date": "2022-04-05", "close": 5.42, "volume": 361121.0}, {"date": "2022-04-06", "close": 5.21, "volume": 412108.0}, {"date": "2022-04-07", "close": 5.28, "volume": 469919.0}, {"date": "2022-04-08", "close": 5.46, "volume": 781934.0}, {"date": "2022-04-11", "close": 5.43, "volume": 254120.0}, {"date": "2022-04-12", "close": 5.39, "volume": 244713.0}, {"date": "2022-04-13", "close": 5.55, "volume": 514275.0}, {"date": "2022-04-14", "close": 5.75, "volume": 886607.0}, {"date": "2022-04-19", "close": 5.93, "volume": 921797.0}, {"date": "2022-04-20", "close": 5.91, "volume": 874082.0}, {"date": "2022-04-21", "close": 5.95, "volume": 450190.0}, {"date": "2022-04-22", "close": 5.91, "volume": 654603.0}, {"date": "2022-04-26", "close": 5.75, "volume": 496836.0}, {"date": "2022-04-27", "close": 5.73, "volume": 434851.0}, {"date": "2022-04-28", "close": 5.6, "volume": 378515.0}, {"date": "2022-04-29", "close": 5.56, "volume": 355837.0}, {"date": "2022-05-02", "close": 4.0, "volume": 8758918.0}, {"date": "2022-05-03", "close": 3.96, "volume": 8853091.0}, {"date": "2022-05-04", "close": 3.93, "volume": 4915385.0}, {"date": "2022-05-05", "close": 4.01, "volume": 2756922.0}, {"date": "2022-05-06", "close": 4.01, "volume": 1918032.0}, {"date": "2022-05-09", "close": 3.82, "volume": 1469040.0}, {"date": "2022-05-10", "close": 4.04, "volume": 1649267.0}, {"date": "2022-05-11", "close": 4.24, "volume": 2163997.0}, {"date": "2022-05-12", "close": 4.04, "volume": 911086.0}, {"date": "2022-05-13", "close": 4.24, "volume": 1039850.0}, {"date": "2022-05-16", "close": 4.06, "volume": 719504.0}, {"date": "2022-05-17", "close": 4.06, "volume": 434993.0}, {"date": "2022-05-18", "close": 4.12, "volume": 618917.0}, {"date": "2022-05-19", "close": 4.02, "volume": 702796.0}, {"date": "2022-05-20", "close": 4.08, "volume": 445988.0}, {"date": "2022-05-23", "close": 4.13, "volume": 315621.0}, {"date": "2022-05-24", "close": 4.15, "volume": 390412.0}, {"date": "2022-05-25", "close": 4.08, "volume": 449074.0}, {"date": "2022-05-26", "close": 4.14, "volume": 419171.0}, {"date": "2022-05-27", "close": 4.23, "volume": 292828.0}, {"date": "2022-05-30", "close": 4.1, "volume": 521199.0}, {"date": "2022-05-31", "close": 4.18, "volume": 1139144.0}, {"date": "2022-06-01", "close": 4.1, "volume": 474892.0}, {"date": "2022-06-02", "close": 4.05, "volume": 627116.0}, {"date": "2022-06-03", "close": 3.98, "volume": 518455.0}, {"date": "2022-06-06", "close": 3.79, "volume": 928169.0}, {"date": "2022-06-07", "close": 3.69, "volume": 985665.0}, {"date": "2022-06-08", "close": 3.57, "volume": 711324.0}, {"date": "2022-06-09", "close": 3.63, "volume": 1126214.0}, {"date": "2022-06-10", "close": 3.46, "volume": 544294.0}, {"date": "2022-06-14", "close": 3.24, "volume": 2564346.0}, {"date": "2022-06-15", "close": 3.25, "volume": 1680558.0}, {"date": "2022-06-16", "close": 3.2, "volume": 777553.0}, {"date": "2022-06-17", "close": 3.13, "volume": 1108708.0}, {"date": "2022-06-20", "close": 3.07, "volume": 745280.0}, {"date": "2022-06-21", "close": 3.18, "volume": 822260.0}, {"date": "2022-06-22", "close": 3.19, "volume": 979300.0}, {"date": "2022-06-23", "close": 3.17, "volume": 1250872.0}, {"date": "2022-06-24", "close": 3.34, "volume": 1471067.0}, {"date": "2022-06-27", "close": 3.48, "volume": 1400768.0}, {"date": "2022-06-28", "close": 3.52, "volume": 1139408.0}, {"date": "2022-06-29", "close": 3.34, "volume": 601317.0}, {"date": "2022-06-30", "close": 3.31, "volume": 415119.0}, {"date": "2022-07-01", "close": 3.28, "volume": 367309.0}, {"date": "2022-07-04", "close": 3.19, "volume": 733021.0}, {"date": "2022-07-05", "close": 3.2, "volume": 358135.0}, {"date": "2022-07-06", "close": 3.13, "volume": 641437.0}, {"date": "2022-07-07", "close": 3.18, "volume": 645320.0}, {"date": "2022-07-08", "close": 3.3, "volume": 627703.0}, {"date": "2022-07-11", "close": 3.15, "volume": 400330.0}, {"date": "2022-07-12", "close": 3.0, "volume": 1038656.0}, {"date": "2022-07-13", "close": 3.08, "volume": 371829.0}, {"date": "2022-07-14", "close": 3.08, "volume": 523621.0}, {"date": "2022-07-15", "close": 3.01, "volume": 334651.0}, {"date": "2022-07-18", "close": 3.18, "volume": 1277271.0}, {"date": "2022-07-19", "close": 3.2, "volume": 496676.0}, {"date": "2022-07-20", "close": 3.37, "volume": 1174954.0}, {"date": "2022-07-21", "close": 3.49, "volume": 985200.0}, {"date": "2022-07-22", "close": 3.43, "volume": 449451.0}, {"date": "2022-07-25", "close": 3.38, "volume": 239047.0}, {"date": "2022-07-26", "close": 3.36, "volume": 566971.0}, {"date": "2022-07-27", "close": 3.46, "volume": 317380.0}, {"date": "2022-07-28", "close": 3.65, "volume": 1019317.0}, {"date": "2022-07-29", "close": 3.63, "volume": 392731.0}, {"date": "2022-08-01", "close": 3.05, "volume": 8473682.0}, {"date": "2022-08-02", "close": 3.01, "volume": 5257717.0}, {"date": "2022-08-03", "close": 3.16, "volume": 2605410.0}, {"date": "2022-08-04", "close": 3.26, "volume": 3226313.0}, {"date": "2022-08-05", "close": 3.11, "volume": 1488586.0}, {"date": "2022-08-08", "close": 3.18, "volume": 1073918.0}, {"date": "2022-08-09", "close": 3.15, "volume": 515622.0}, {"date": "2022-08-10", "close": 3.18, "volume": 791919.0}, {"date": "2022-08-11", "close": 3.28, "volume": 929295.0}, {"date": "2022-08-12", "close": 3.4, "volume": 961826.0}, {"date": "2022-08-15", "close": 3.47, "volume": 667292.0}, {"date": "2022-08-16", "close": 3.33, "volume": 1185902.0}, {"date": "2022-08-17", "close": 3.36, "volume": 777755.0}, {"date": "2022-08-18", "close": 3.32, "volume": 515918.0}, {"date": "2022-08-19", "close": 3.18, "volume": 1400849.0}, {"date": "2022-08-22", "close": 3.17, "volume": 542381.0}, {"date": "2022-08-23", "close": 3.13, "volume": 310820.0}, {"date": "2022-08-24", "close": 3.14, "volume": 569110.0}, {"date": "2022-08-25", "close": 3.13, "volume": 609713.0}, {"date": "2022-08-26", "close": 3.14, "volume": 494475.0}, {"date": "2022-08-29", "close": 2.66, "volume": 8357736.0}, {"date": "2022-08-30", "close": 2.67, "volume": 3928658.0}, {"date": "2022-08-31", "close": 2.78, "volume": 2820198.0}, {"date": "2022-09-01", "close": 2.66, "volume": 2071153.0}, {"date": "2022-09-02", "close": 2.51, "volume": 3097217.0}, {"date": "2022-09-05", "close": 2.56, "volume": 1023950.0}, {"date": "2022-09-06", "close": 2.49, "volume": 1350366.0}, {"date": "2022-09-07", "close": 2.44, "volume": 2859880.0}, {"date": "2022-09-08", "close": 2.47, "volume": 1242318.0}, {"date": "2022-09-09", "close": 2.46, "volume": 775798.0}, {"date": "2022-09-12", "close": 2.48, "volume": 696729.0}, {"date": "2022-09-13", "close": 2.5, "volume": 606327.0}, {"date": "2022-09-14", "close": 2.38, "volume": 1369433.0}, {"date": "2022-09-15", "close": 2.34, "volume": 1022499.0}, {"date": "2022-09-16", "close": 2.36, "volume": 1780573.0}, {"date": "2022-09-19", "close": 2.29, "volume": 1016957.0}, {"date": "2022-09-20", "close": 2.34, "volume": 1034393.0}, {"date": "2022-09-21", "close": 2.35, "volume": 1369238.0}, {"date": "2022-09-23", "close": 2.3, "volume": 1306896.0}, {"date": "2022-09-26", "close": 2.22, "volume": 1516555.0}, {"date": "2022-09-27", "close": 2.13, "volume": 768408.0}, {"date": "2022-09-28", "close": 2.17, "volume": 511406.0}, {"date": "2022-09-29", "close": 2.28, "volume": 1643126.0}, {"date": "2022-09-30", "close": 2.28, "volume": 658079.0}, {"date": "2022-10-03", "close": 2.15, "volume": 984062.0}, {"date": "2022-10-04", "close": 2.23, "volume": 1066408.0}, {"date": "2022-10-05", "close": 2.24, "volume": 975111.0}, {"date": "2022-10-06", "close": 2.25, "volume": 572813.0}, {"date": "2022-10-07", "close": 2.2, "volume": 451277.0}, {"date": "2022-10-10", "close": 2.1, "volume": 1598024.0}, {"date": "2022-10-11", "close": 2.04, "volume": 1181005.0}, {"date": "2022-10-12", "close": 1.95, "volume": 2385834.0}, {"date": "2022-10-13", "close": 2.05, "volume": 1119447.0}, {"date": "2022-10-14", "close": 2.21, "volume": 1561028.0}, {"date": "2022-10-17", "close": 2.13, "volume": 1104650.0}, {"date": "2022-10-18", "close": 2.28, "volume": 1463133.0}, {"date": "2022-10-19", "close": 2.25, "volume": 1530445.0}, {"date": "2022-10-20", "close": 2.24, "volume": 883517.0}, {"date": "2022-10-21", "close": 2.23, "volume": 2646249.0}, {"date": "2022-10-24", "close": 2.35, "volume": 3424786.0}, {"date": "2022-10-25", "close": 2.32, "volume": 1302017.0}, {"date": "2022-10-26", "close": 2.36, "volume": 1834441.0}, {"date": "2022-10-27", "close": 2.33, "volume": 990138.0}, {"date": "2022-10-28", "close": 2.27, "volume": 1421147.0}, {"date": "2022-10-31", "close": 2.34, "volume": 1265051.0}, {"date": "2022-11-01", "close": 2.5, "volume": 1893471.0}, {"date": "2022-11-02", "close": 2.55, "volume": 1017200.0}, {"date": "2022-11-03", "close": 2.52, "volume": 1037342.0}, {"date": "2022-11-04", "close": 2.51, "volume": 723196.0}, {"date": "2022-11-07", "close": 2.45, "volume": 684155.0}, {"date": "2022-11-08", "close": 2.47, "volume": 745267.0}, {"date": "2022-11-09", "close": 2.6, "volume": 1318619.0}, {"date": "2022-11-10", "close": 2.5, "volume": 1148903.0}, {"date": "2022-11-11", "close": 2.63, "volume": 1768256.0}, {"date": "2022-11-14", "close": 2.57, "volume": 1120687.0}, {"date": "2022-11-15", "close": 2.49, "volume": 1067880.0}, {"date": "2022-11-16", "close": 2.52, "volume": 565936.0}, {"date": "2022-11-17", "close": 2.61, "volume": 836272.0}, {"date": "2022-11-18", "close": 2.6, "volume": 663137.0}, {"date": "2022-11-21", "close": 2.57, "volume": 460006.0}, {"date": "2022-11-22", "close": 2.58, "volume": 342696.0}, {"date": "2022-11-23", "close": 2.5, "volume": 478214.0}, {"date": "2022-11-24", "close": 2.65, "volume": 858342.0}, {"date": "2022-11-25", "close": 2.69, "volume": 537722.0}, {"date": "2022-11-28", "close": 2.65, "volume": 292357.0}, {"date": "2022-11-29", "close": 2.64, "volume": 299107.0}, {"date": "2022-11-30", "close": 2.62, "volume": 1321375.0}, {"date": "2022-12-01", "close": 2.65, "volume": 634922.0}, {"date": "2022-12-02", "close": 2.83, "volume": 1258891.0}, {"date": "2022-12-05", "close": 2.79, "volume": 1218165.0}, {"date": "2022-12-06", "close": 2.67, "volume": 988252.0}, {"date": "2022-12-07", "close": 2.56, "volume": 1077305.0}, {"date": "2022-12-08", "close": 2.5, "volume": 454866.0}, {"date": "2022-12-09", "close": 2.5, "volume": 292062.0}, {"date": "2022-12-12", "close": 2.47, "volume": 402991.0}, {"date": "2022-12-13", "close": 2.57, "volume": 403246.0}, {"date": "2022-12-14", "close": 2.57, "volume": 574951.0}, {"date": "2022-12-15", "close": 2.55, "volume": 457917.0}, {"date": "2022-12-16", "close": 2.53, "volume": 583621.0}, {"date": "2022-12-19", "close": 2.5, "volume": 246477.0}, {"date": "2022-12-20", "close": 2.45, "volume": 195609.0}, {"date": "2022-12-21", "close": 2.52, "volume": 201540.0}, {"date": "2022-12-22", "close": 2.6, "volume": 440088.0}, {"date": "2022-12-23", "close": 2.6, "volume": 98264.0}, {"date": "2022-12-28", "close": 2.57, "volume": 154117.0}, {"date": "2022-12-29", "close": 2.55, "volume": 47718.0}, {"date": "2022-12-30", "close": 2.61, "volume": 166511.0}, {"date": "2023-01-03", "close": 2.6, "volume": 237868.0}, {"date": "2023-01-04", "close": 2.69, "volume": 327614.0}, {"date": "2023-01-05", "close": 2.74, "volume": 410174.0}, {"date": "2023-01-06", "close": 2.75, "volume": 134471.0}, {"date": "2023-01-09", "close": 2.6, "volume": 487088.0}, {"date": "2023-01-10", "close": 2.68, "volume": 185547.0}, {"date": "2023-01-11", "close": 2.73, "volume": 198775.0}, {"date": "2023-01-12", "close": 2.74, "volume": 135351.0}, {"date": "2023-01-13", "close": 2.79, "volume": 902841.0}, {"date": "2023-01-16", "close": 2.89, "volume": 928352.0}, {"date": "2023-01-17", "close": 2.92, "volume": 427961.0}, {"date": "2023-01-18", "close": 2.99, "volume": 602010.0}, {"date": "2023-01-19", "close": 2.97, "volume": 220259.0}, {"date": "2023-01-20", "close": 2.97, "volume": 160202.0}, {"date": "2023-01-23", "close": 3.04, "volume": 521041.0}, {"date": "2023-01-24", "close": 3.07, "volume": 501038.0}, {"date": "2023-01-25", "close": 3.07, "volume": 594726.0}, {"date": "2023-01-27", "close": 3.06, "volume": 257652.0}, {"date": "2023-01-30", "close": 3.11, "volume": 252699.0}, {"date": "2023-01-31", "close": 3.0, "volume": 558248.0}, {"date": "2023-02-01", "close": 2.98, "volume": 408804.0}, {"date": "2023-02-02", "close": 2.99, "volume": 349597.0}, {"date": "2023-02-03", "close": 2.97, "volume": 305825.0}, {"date": "2023-02-06", "close": 2.92, "volume": 166010.0}, {"date": "2023-02-07", "close": 3.0, "volume": 376124.0}, {"date": "2023-02-08", "close": 3.04, "volume": 793383.0}, {"date": "2023-02-09", "close": 3.07, "volume": 559369.0}, {"date": "2023-02-10", "close": 3.03, "volume": 417124.0}, {"date": "2023-02-13", "close": 2.96, "volume": 376338.0}, {"date": "2023-02-14", "close": 2.97, "volume": 328663.0}, {"date": "2023-02-15", "close": 3.02, "volume": 221495.0}, {"date": "2023-02-16", "close": 3.05, "volume": 274647.0}, {"date": "2023-02-17", "close": 3.05, "volume": 316908.0}, {"date": "2023-02-20", "close": 3.0, "volume": 238657.0}, {"date": "2023-02-21", "close": 2.95, "volume": 363191.0}, {"date": "2023-02-22", "close": 2.95, "volume": 476725.0}, {"date": "2023-02-23", "close": 2.91, "volume": 360240.0}, {"date": "2023-02-24", "close": 2.93, "volume": 531182.0}, {"date": "2023-02-27", "close": 2.9, "volume": 1592232.0}, {"date": "2023-02-28", "close": 3.12, "volume": 1974511.0}, {"date": "2023-03-01", "close": 3.17, "volume": 1905525.0}, {"date": "2023-03-02", "close": 3.21, "volume": 809921.0}, {"date": "2023-03-03", "close": 3.37, "volume": 1592720.0}, {"date": "2023-03-06", "close": 3.42, "volume": 1145385.0}, {"date": "2023-03-07", "close": 3.43, "volume": 664554.0}, {"date": "2023-03-08", "close": 3.4, "volume": 877706.0}, {"date": "2023-03-09", "close": 3.36, "volume": 468819.0}, {"date": "2023-03-10", "close": 3.24, "volume": 917723.0}, {"date": "2023-03-13", "close": 3.17, "volume": 798987.0}, {"date": "2023-03-14", "close": 3.08, "volume": 640375.0}, {"date": "2023-03-15", "close": 3.08, "volume": 397292.0}, {"date": "2023-03-16", "close": 3.07, "volume": 412433.0}, {"date": "2023-03-17", "close": 3.19, "volume": 838205.0}, {"date": "2023-03-20", "close": 3.09, "volume": 780029.0}, {"date": "2023-03-21", "close": 3.22, "volume": 507386.0}, {"date": "2023-03-22", "close": 3.17, "volume": 402259.0}, {"date": "2023-03-23", "close": 3.21, "volume": 286715.0}, {"date": "2023-03-24", "close": 3.14, "volume": 975898.0}, {"date": "2023-03-27", "close": 3.14, "volume": 285159.0}, {"date": "2023-03-28", "close": 3.2, "volume": 394195.0}, {"date": "2023-03-29", "close": 3.18, "volume": 284015.0}, {"date": "2023-03-30", "close": 3.14, "volume": 603361.0}, {"date": "2023-03-31", "close": 3.12, "volume": 1034658.0}, {"date": "2023-04-03", "close": 3.1, "volume": 666854.0}, {"date": "2023-04-04", "close": 3.11, "volume": 257564.0}, {"date": "2023-04-05", "close": 3.13, "volume": 228269.0}, {"date": "2023-04-06", "close": 3.17, "volume": 284260.0}, {"date": "2023-04-11", "close": 3.17, "volume": 491155.0}, {"date": "2023-04-12", "close": 3.19, "volume": 428248.0}, {"date": "2023-04-13", "close": 3.12, "volume": 539242.0}, {"date": "2023-04-14", "close": 3.31, "volume": 866644.0}, {"date": "2023-04-17", "close": 3.28, "volume": 380828.0}, {"date": "2023-04-18", "close": 3.31, "volume": 320635.0}, {"date": "2023-04-19", "close": 3.35, "volume": 407415.0}, {"date": "2023-04-20", "close": 3.36, "volume": 622050.0}, {"date": "2023-04-21", "close": 3.34, "volume": 460039.0}, {"date": "2023-04-24", "close": 3.37, "volume": 170424.0}, {"date": "2023-04-26", "close": 3.27, "volume": 332955.0}, {"date": "2023-04-27", "close": 3.35, "volume": 142830.0}, {"date": "2023-04-28", "close": 3.31, "volume": 318661.0}, {"date": "2023-05-01", "close": 3.33, "volume": 258602.0}, {"date": "2023-05-02", "close": 3.2, "volume": 674877.0}, {"date": "2023-05-03", "close": 3.13, "volume": 340018.0}, {"date": "2023-05-04", "close": 3.16, "volume": 270436.0}, {"date": "2023-05-05", "close": 3.13, "volume": 261875.0}, {"date": "2023-05-08", "close": 3.07, "volume": 374526.0}, {"date": "2023-05-09", "close": 3.07, "volume": 446852.0}, {"date": "2023-05-10", "close": 2.95, "volume": 1699804.0}, {"date": "2023-05-11", "close": 2.95, "volume": 353915.0}, {"date": "2023-05-12", "close": 2.95, "volume": 243711.0}, {"date": "2023-05-15", "close": 2.91, "volume": 464391.0}, {"date": "2023-05-16", "close": 2.95, "volume": 539857.0}, {"date": "2023-05-17", "close": 3.03, "volume": 411232.0}, {"date": "2023-05-18", "close": 2.99, "volume": 280015.0}, {"date": "2023-05-19", "close": 2.94, "volume": 474952.0}, {"date": "2023-05-22", "close": 2.88, "volume": 515904.0}, {"date": "2023-05-23", "close": 2.83, "volume": 517617.0}, {"date": "2023-05-24", "close": 2.97, "volume": 1109486.0}, {"date": "2023-05-25", "close": 2.93, "volume": 379346.0}, {"date": "2023-05-26", "close": 2.88, "volume": 720679.0}, {"date": "2023-05-29", "close": 2.84, "volume": 524457.0}, {"date": "2023-05-30", "close": 2.81, "volume": 292273.0}, {"date": "2023-05-31", "close": 2.78, "volume": 531373.0}, {"date": "2023-06-01", "close": 2.79, "volume": 513941.0}, {"date": "2023-06-02", "close": 2.81, "volume": 376443.0}, {"date": "2023-06-05", "close": 2.82, "volume": 325590.0}, {"date": "2023-06-06", "close": 2.84, "volume": 190442.0}, {"date": "2023-06-07", "close": 2.8, "volume": 251273.0}, {"date": "2023-06-08", "close": 2.74, "volume": 356755.0}, {"date": "2023-06-09", "close": 2.8, "volume": 381900.0}, {"date": "2023-06-13", "close": 2.85, "volume": 284068.0}, {"date": "2023-06-14", "close": 2.92, "volume": 396025.0}, {"date": "2023-06-15", "close": 2.91, "volume": 418788.0}, {"date": "2023-06-16", "close": 2.87, "volume": 609829.0}, {"date": "2023-06-19", "close": 2.89, "volume": 373704.0}, {"date": "2023-06-20", "close": 2.95, "volume": 215774.0}, {"date": "2023-06-21", "close": 2.97, "volume": 1121189.0}, {"date": "2023-06-22", "close": 2.89, "volume": 222522.0}, {"date": "2023-06-23", "close": 2.9, "volume": 171500.0}, {"date": "2023-06-26", "close": 2.84, "volume": 198906.0}, {"date": "2023-06-27", "close": 2.8, "volume": 184988.0}, {"date": "2023-06-28", "close": 2.93, "volume": 482883.0}, {"date": "2023-06-29", "close": 3.0, "volume": 656293.0}, {"date": "2023-06-30", "close": 2.98, "volume": 345971.0}, {"date": "2023-07-03", "close": 2.97, "volume": 192710.0}, {"date": "2023-07-04", "close": 2.99, "volume": 183163.0}, {"date": "2023-07-05", "close": 3.0, "volume": 219585.0}, {"date": "2023-07-06", "close": 2.94, "volume": 377625.0}, {"date": "2023-07-07", "close": 2.85, "volume": 368377.0}, {"date": "2023-07-10", "close": 2.86, "volume": 271756.0}, {"date": "2023-07-11", "close": 2.84, "volume": 164487.0}, {"date": "2023-07-12", "close": 2.75, "volume": 542841.0}, {"date": "2023-07-13", "close": 2.74, "volume": 450748.0}, {"date": "2023-07-14", "close": 2.75, "volume": 632977.0}, {"date": "2023-07-17", "close": 2.75, "volume": 315561.0}, {"date": "2023-07-18", "close": 2.63, "volume": 836497.0}, {"date": "2023-07-19", "close": 2.72, "volume": 629676.0}, {"date": "2023-07-20", "close": 2.68, "volume": 300364.0}, {"date": "2023-07-21", "close": 2.76, "volume": 431932.0}, {"date": "2023-07-24", "close": 2.73, "volume": 180938.0}, {"date": "2023-07-25", "close": 2.76, "volume": 400891.0}, {"date": "2023-07-26", "close": 2.78, "volume": 299556.0}, {"date": "2023-07-27", "close": 2.83, "volume": 392841.0}, {"date": "2023-07-28", "close": 2.74, "volume": 437457.0}, {"date": "2023-07-31", "close": 2.75, "volume": 395027.0}, {"date": "2023-08-01", "close": 2.8, "volume": 287560.0}, {"date": "2023-08-02", "close": 2.88, "volume": 386344.0}, {"date": "2023-08-03", "close": 3.0, "volume": 748033.0}, {"date": "2023-08-04", "close": 2.92, "volume": 730979.0}, {"date": "2023-08-07", "close": 2.91, "volume": 376279.0}, {"date": "2023-08-08", "close": 2.83, "volume": 489734.0}, {"date": "2023-08-09", "close": 2.88, "volume": 264331.0}, {"date": "2023-08-10", "close": 2.94, "volume": 223280.0}, {"date": "2023-08-11", "close": 2.96, "volume": 403823.0}, {"date": "2023-08-14", "close": 2.94, "volume": 149709.0}, {"date": "2023-08-15", "close": 2.94, "volume": 127820.0}, {"date": "2023-08-16", "close": 2.92, "volume": 274000.0}, {"date": "2023-08-17", "close": 2.98, "volume": 434855.0}, {"date": "2023-08-18", "close": 3.0, "volume": 720358.0}, {"date": "2023-08-21", "close": 3.07, "volume": 792854.0}, {"date": "2023-08-22", "close": 3.12, "volume": 1426998.0}, {"date": "2023-08-23", "close": 3.12, "volume": 413614.0}, {"date": "2023-08-24", "close": 3.1, "volume": 562194.0}, {"date": "2023-08-25", "close": 3.44, "volume": 3987267.0}, {"date": "2023-08-28", "close": 3.44, "volume": 2033243.0}, {"date": "2023-08-29", "close": 3.6, "volume": 1466141.0}, {"date": "2023-08-30", "close": 3.7, "volume": 1417630.0}, {"date": "2023-08-31", "close": 3.57, "volume": 1964047.0}, {"date": "2023-09-01", "close": 3.56, "volume": 1645536.0}, {"date": "2023-09-04", "close": 3.49, "volume": 607307.0}, {"date": "2023-09-05", "close": 3.43, "volume": 571044.0}, {"date": "2023-09-06", "close": 3.45, "volume": 560373.0}, {"date": "2023-09-07", "close": 3.38, "volume": 694282.0}, {"date": "2023-09-08", "close": 3.39, "volume": 970604.0}, {"date": "2023-09-11", "close": 3.52, "volume": 508546.0}, {"date": "2023-09-12", "close": 3.6, "volume": 563341.0}, {"date": "2023-09-13", "close": 3.66, "volume": 556751.0}, {"date": "2023-09-14", "close": 3.55, "volume": 1011747.0}, {"date": "2023-09-15", "close": 3.72, "volume": 1422822.0}, {"date": "2023-09-18", "close": 3.7, "volume": 831146.0}, {"date": "2023-09-19", "close": 3.88, "volume": 1335712.0}, {"date": "2023-09-20", "close": 4.1, "volume": 3647475.0}, {"date": "2023-09-21", "close": 4.16, "volume": 4791460.0}, {"date": "2023-09-22", "close": 4.16, "volume": 591258.0}, {"date": "2023-09-25", "close": 4.08, "volume": 1030173.0}, {"date": "2023-09-26", "close": 4.0, "volume": 510920.0}, {"date": "2023-09-27", "close": 4.07, "volume": 640352.0}, {"date": "2023-09-28", "close": 4.11, "volume": 473818.0}, {"date": "2023-09-29", "close": 4.11, "volume": 645872.0}, {"date": "2023-10-02", "close": 4.08, "volume": 966935.0}, {"date": "2023-10-03", "close": 4.04, "volume": 1045812.0}, {"date": "2023-10-04", "close": 4.02, "volume": 1144294.0}, {"date": "2023-10-05", "close": 4.09, "volume": 809653.0}, {"date": "2023-10-06", "close": 4.07, "volume": 613279.0}, {"date": "2023-10-09", "close": 4.04, "volume": 573709.0}, {"date": "2023-10-10", "close": 4.11, "volume": 525029.0}, {"date": "2023-10-11", "close": 4.1, "volume": 1439807.0}, {"date": "2023-10-12", "close": 4.07, "volume": 1197294.0}, {"date": "2023-10-13", "close": 4.07, "volume": 595348.0}, {"date": "2023-10-16", "close": 4.1, "volume": 415987.0}, {"date": "2023-10-17", "close": 4.16, "volume": 1670625.0}, {"date": "2023-10-18", "close": 4.2, "volume": 327636.0}, {"date": "2023-10-19", "close": 4.13, "volume": 693037.0}, {"date": "2023-10-20", "close": 4.05, "volume": 521992.0}, {"date": "2023-10-23", "close": 4.06, "volume": 466909.0}, {"date": "2023-10-24", "close": 3.9, "volume": 760329.0}, {"date": "2023-10-25", "close": 3.85, "volume": 627043.0}, {"date": "2023-10-26", "close": 3.94, "volume": 804099.0}, {"date": "2023-10-27", "close": 3.88, "volume": 523400.0}, {"date": "2023-10-30", "close": 3.9, "volume": 615549.0}, {"date": "2023-10-31", "close": 3.92, "volume": 451187.0}, {"date": "2023-11-03", "close": 3.58, "volume": 1858790.0}, {"date": "2023-11-06", "close": 3.61, "volume": 1509892.0}, {"date": "2023-11-07", "close": 3.66, "volume": 1231744.0}, {"date": "2023-11-08", "close": 3.73, "volume": 910347.0}, {"date": "2023-11-09", "close": 3.73, "volume": 1171537.0}, {"date": "2023-11-10", "close": 3.69, "volume": 1156736.0}, {"date": "2023-11-13", "close": 3.69, "volume": 789375.0}, {"date": "2023-11-14", "close": 3.69, "volume": 973960.0}, {"date": "2023-11-15", "close": 3.92, "volume": 1187504.0}, {"date": "2023-11-16", "close": 3.91, "volume": 835037.0}, {"date": "2023-11-17", "close": 3.96, "volume": 771103.0}, {"date": "2023-11-20", "close": 3.86, "volume": 789740.0}, {"date": "2023-11-21", "close": 3.85, "volume": 663525.0}, {"date": "2023-11-22", "close": 3.77, "volume": 512509.0}, {"date": "2023-11-23", "close": 3.76, "volume": 604520.0}, {"date": "2023-11-24", "close": 3.76, "volume": 231150.0}, {"date": "2023-11-27", "close": 3.82, "volume": 723423.0}, {"date": "2023-11-28", "close": 3.8, "volume": 1212993.0}, {"date": "2023-11-29", "close": 3.72, "volume": 858652.0}, {"date": "2023-11-30", "close": 3.82, "volume": 1297535.0}, {"date": "2023-12-01", "close": 3.74, "volume": 503054.0}, {"date": "2023-12-04", "close": 3.73, "volume": 721534.0}, {"date": "2023-12-05", "close": 3.73, "volume": 1341389.0}, {"date": "2023-12-06", "close": 3.8, "volume": 726276.0}, {"date": "2023-12-07", "close": 3.74, "volume": 1090810.0}, {"date": "2023-12-08", "close": 3.7, "volume": 537293.0}, {"date": "2023-12-11", "close": 3.72, "volume": 616152.0}, {"date": "2023-12-12", "close": 3.81, "volume": 544091.0}, {"date": "2023-12-13", "close": 3.82, "volume": 554421.0}, {"date": "2023-12-14", "close": 3.89, "volume": 833687.0}, {"date": "2023-12-15", "close": 3.93, "volume": 1816092.0}, {"date": "2023-12-18", "close": 3.8, "volume": 559403.0}, {"date": "2023-12-19", "close": 3.82, "volume": 533461.0}, {"date": "2023-12-20", "close": 3.8, "volume": 315537.0}, {"date": "2023-12-21", "close": 3.75, "volume": 721492.0}, {"date": "2023-12-22", "close": 3.8, "volume": 569090.0}, {"date": "2023-12-27", "close": 3.87, "volume": 437588.0}, {"date": "2023-12-28", "close": 3.89, "volume": 261129.0}, {"date": "2023-12-29", "close": 3.9, "volume": 649222.0}, {"date": "2024-01-02", "close": 3.86, "volume": 569165.0}, {"date": "2024-01-03", "close": 3.79, "volume": 616129.0}, {"date": "2024-01-04", "close": 3.75, "volume": 397751.0}, {"date": "2024-01-05", "close": 3.71, "volume": 497343.0}, {"date": "2024-01-08", "close": 3.73, "volume": 245920.0}, {"date": "2024-01-09", "close": 3.71, "volume": 242217.0}, {"date": "2024-01-10", "close": 3.77, "volume": 613118.0}, {"date": "2024-01-11", "close": 3.7, "volume": 1192484.0}, {"date": "2024-01-12", "close": 3.72, "volume": 1377963.0}, {"date": "2024-01-15", "close": 3.63, "volume": 261200.0}, {"date": "2024-01-16", "close": 3.72, "volume": 444377.0}, {"date": "2024-01-17", "close": 3.75, "volume": 583428.0}, {"date": "2024-01-18", "close": 3.73, "volume": 512944.0}, {"date": "2024-01-19", "close": 3.72, "volume": 267610.0}, {"date": "2024-01-22", "close": 3.66, "volume": 570126.0}, {"date": "2024-01-23", "close": 3.7, "volume": 483740.0}, {"date": "2024-01-24", "close": 3.71, "volume": 211014.0}, {"date": "2024-01-25", "close": 3.75, "volume": 216730.0}, {"date": "2024-01-29", "close": 3.77, "volume": 459181.0}, {"date": "2024-01-30", "close": 3.76, "volume": 432911.0}, {"date": "2024-01-31", "close": 3.84, "volume": 511988.0}, {"date": "2024-02-01", "close": 3.82, "volume": 380748.0}, {"date": "2024-02-02", "close": 3.82, "volume": 584479.0}, {"date": "2024-02-05", "close": 3.86, "volume": 341462.0}, {"date": "2024-02-06", "close": 3.86, "volume": 593165.0}, {"date": "2024-02-07", "close": 4.0, "volume": 1553621.0}, {"date": "2024-02-08", "close": 4.07, "volume": 1403897.0}, {"date": "2024-02-09", "close": 4.02, "volume": 711954.0}, {"date": "2024-02-12", "close": 3.98, "volume": 464825.0}, {"date": "2024-02-13", "close": 3.95, "volume": 581689.0}, {"date": "2024-02-14", "close": 3.9, "volume": 1269530.0}, {"date": "2024-02-15", "close": 3.97, "volume": 842412.0}, {"date": "2024-02-16", "close": 3.92, "volume": 942374.0}, {"date": "2024-02-19", "close": 3.88, "volume": 1526067.0}, {"date": "2024-02-20", "close": 3.86, "volume": 944523.0}, {"date": "2024-02-21", "close": 3.82, "volume": 3515835.0}, {"date": "2024-02-22", "close": 3.82, "volume": 1075975.0}, {"date": "2024-02-23", "close": 4.53, "volume": 8146614.0}, {"date": "2024-02-26", "close": 4.62, "volume": 4447150.0}, {"date": "2024-02-27", "close": 4.6, "volume": 2156322.0}, {"date": "2024-02-28", "close": 4.49, "volume": 1546245.0}, {"date": "2024-02-29", "close": 4.55, "volume": 3087122.0}, {"date": "2024-03-01", "close": 4.34, "volume": 2042410.0}, {"date": "2024-03-04", "close": 4.39, "volume": 1426316.0}, {"date": "2024-03-05", "close": 4.63, "volume": 2145248.0}, {"date": "2024-03-06", "close": 4.41, "volume": 969169.0}, {"date": "2024-03-07", "close": 4.51, "volume": 987078.0}, {"date": "2024-03-08", "close": 4.52, "volume": 1190999.0}, {"date": "2024-03-11", "close": 4.4, "volume": 577980.0}, {"date": "2024-03-12", "close": 4.43, "volume": 879389.0}, {"date": "2024-03-13", "close": 4.33, "volume": 1165450.0}, {"date": "2024-03-14", "close": 3.55, "volume": 10574676.0}, {"date": "2024-03-15", "close": 3.55, "volume": 6768591.0}, {"date": "2024-03-18", "close": 3.57, "volume": 3575374.0}, {"date": "2024-03-19", "close": 3.57, "volume": 2004475.0}, {"date": "2024-03-20", "close": 3.7, "volume": 2008038.0}, {"date": "2024-03-21", "close": 3.8, "volume": 1928502.0}, {"date": "2024-03-22", "close": 3.64, "volume": 1407487.0}, {"date": "2024-03-25", "close": 3.58, "volume": 1297550.0}, {"date": "2024-03-26", "close": 3.63, "volume": 903772.0}, {"date": "2024-03-27", "close": 3.54, "volume": 1006972.0}, {"date": "2024-03-28", "close": 3.58, "volume": 783426.0}, {"date": "2024-04-02", "close": 3.61, "volume": 1929067.0}, {"date": "2024-04-03", "close": 3.54, "volume": 2423348.0}, {"date": "2024-04-04", "close": 3.52, "volume": 1887233.0}, {"date": "2024-04-05", "close": 3.48, "volume": 1846687.0}, {"date": "2024-04-08", "close": 3.55, "volume": 865867.0}, {"date": "2024-04-09", "close": 3.53, "volume": 444378.0}, {"date": "2024-04-10", "close": 3.54, "volume": 1837195.0}, {"date": "2024-04-11", "close": 3.55, "volume": 451270.0}, {"date": "2024-04-12", "close": 3.62, "volume": 533105.0}, {"date": "2024-04-15", "close": 3.51, "volume": 495827.0}, {"date": "2024-04-16", "close": 3.52, "volume": 671640.0}, {"date": "2024-04-17", "close": 3.58, "volume": 475587.0}, {"date": "2024-04-18", "close": 3.55, "volume": 326502.0}, {"date": "2024-04-19", "close": 3.5, "volume": 526364.0}, {"date": "2024-04-22", "close": 3.6, "volume": 411649.0}, {"date": "2024-04-23", "close": 3.57, "volume": 723835.0}, {"date": "2024-04-24", "close": 3.6, "volume": 563290.0}, {"date": "2024-04-26", "close": 3.61, "volume": 361527.0}, {"date": "2024-04-29", "close": 3.67, "volume": 473366.0}, {"date": "2024-04-30", "close": 3.71, "volume": 921846.0}, {"date": "2024-05-01", "close": 3.71, "volume": 431540.0}, {"date": "2024-05-02", "close": 3.68, "volume": 915073.0}, {"date": "2024-05-03", "close": 3.73, "volume": 417453.0}, {"date": "2024-05-06", "close": 3.9, "volume": 699707.0}, {"date": "2024-05-07", "close": 3.93, "volume": 536569.0}, {"date": "2024-05-08", "close": 3.89, "volume": 621549.0}, {"date": "2024-05-09", "close": 3.82, "volume": 1404425.0}, {"date": "2024-05-10", "close": 3.78, "volume": 1443057.0}, {"date": "2024-05-13", "close": 3.67, "volume": 984920.0}, {"date": "2024-05-14", "close": 3.62, "volume": 431272.0}, {"date": "2024-05-15", "close": 3.63, "volume": 1030343.0}, {"date": "2024-05-16", "close": 3.71, "volume": 979382.0}, {"date": "2024-05-17", "close": 3.66, "volume": 756564.0}, {"date": "2024-05-20", "close": 3.62, "volume": 472311.0}, {"date": "2024-05-21", "close": 3.61, "volume": 533101.0}, {"date": "2024-05-22", "close": 3.61, "volume": 613320.0}, {"date": "2024-05-23", "close": 3.5, "volume": 680919.0}, {"date": "2024-05-24", "close": 3.41, "volume": 1677852.0}, {"date": "2024-05-27", "close": 3.48, "volume": 538615.0}, {"date": "2024-05-28", "close": 3.44, "volume": 942917.0}, {"date": "2024-05-29", "close": 3.39, "volume": 742238.0}, {"date": "2024-05-30", "close": 3.35, "volume": 442339.0}, {"date": "2024-05-31", "close": 3.44, "volume": 702052.0}, {"date": "2024-06-03", "close": 3.36, "volume": 301811.0}, {"date": "2024-06-04", "close": 3.36, "volume": 711240.0}, {"date": "2024-06-05", "close": 3.45, "volume": 421423.0}, {"date": "2024-06-06", "close": 3.49, "volume": 476613.0}, {"date": "2024-06-07", "close": 3.51, "volume": 290500.0}, {"date": "2024-06-11", "close": 3.5, "volume": 462304.0}, {"date": "2024-06-12", "close": 3.45, "volume": 769190.0}, {"date": "2024-06-13", "close": 3.56, "volume": 514742.0}, {"date": "2024-06-14", "close": 3.57, "volume": 559926.0}, {"date": "2024-06-17", "close": 3.55, "volume": 1645406.0}, {"date": "2024-06-18", "close": 3.58, "volume": 379752.0}, {"date": "2024-06-19", "close": 3.65, "volume": 410462.0}, {"date": "2024-06-20", "close": 3.51, "volume": 745330.0}, {"date": "2024-06-21", "close": 3.49, "volume": 1659687.0}, {"date": "2024-06-24", "close": 3.47, "volume": 315327.0}, {"date": "2024-06-25", "close": 3.55, "volume": 607020.0}, {"date": "2024-06-26", "close": 3.51, "volume": 455529.0}, {"date": "2024-06-27", "close": 3.43, "volume": 373608.0}, {"date": "2024-06-28", "close": 3.46, "volume": 649354.0}, {"date": "2024-07-01", "close": 3.44, "volume": 537592.0}, {"date": "2024-07-02", "close": 3.39, "volume": 1161591.0}, {"date": "2024-07-03", "close": 3.47, "volume": 1275130.0}, {"date": "2024-07-04", "close": 3.47, "volume": 397548.0}, {"date": "2024-07-05", "close": 3.5, "volume": 259333.0}, {"date": "2024-07-08", "close": 3.5, "volume": 460668.0}, {"date": "2024-07-09", "close": 3.46, "volume": 2269285.0}, {"date": "2024-07-10", "close": 3.42, "volume": 552431.0}, {"date": "2024-07-11", "close": 3.51, "volume": 535595.0}, {"date": "2024-07-12", "close": 3.57, "volume": 2446839.0}, {"date": "2024-07-15", "close": 3.07, "volume": 9692684.0}, {"date": "2024-07-16", "close": 2.88, "volume": 3141915.0}, {"date": "2024-07-17", "close": 2.94, "volume": 2920429.0}, {"date": "2024-07-18", "close": 2.95, "volume": 2127837.0}, {"date": "2024-07-19", "close": 3.11, "volume": 1562246.0}, {"date": "2024-07-22", "close": 2.97, "volume": 1105261.0}, {"date": "2024-07-23", "close": 3.01, "volume": 1089333.0}, {"date": "2024-07-24", "close": 3.04, "volume": 1130908.0}, {"date": "2024-07-25", "close": 3.01, "volume": 811745.0}, {"date": "2024-07-26", "close": 3.05, "volume": 821731.0}, {"date": "2024-07-29", "close": 3.08, "volume": 675660.0}, {"date": "2024-07-30", "close": 3.07, "volume": 854132.0}, {"date": "2024-07-31", "close": 3.19, "volume": 3149534.0}, {"date": "2024-08-01", "close": 3.12, "volume": 1114208.0}, {"date": "2024-08-02", "close": 3.09, "volume": 822495.0}, {"date": "2024-08-05", "close": 2.99, "volume": 1148315.0}, {"date": "2024-08-06", "close": 3.05, "volume": 913772.0}, {"date": "2024-08-07", "close": 3.12, "volume": 702055.0}, {"date": "2024-08-08", "close": 3.1, "volume": 512196.0}, {"date": "2024-08-09", "close": 3.09, "volume": 832661.0}, {"date": "2024-08-12", "close": 3.15, "volume": 432096.0}, {"date": "2024-08-13", "close": 3.08, "volume": 440305.0}, {"date": "2024-08-14", "close": 3.1, "volume": 522897.0}, {"date": "2024-08-15", "close": 3.1, "volume": 334615.0}, {"date": "2024-08-16", "close": 3.12, "volume": 587103.0}, {"date": "2024-08-19", "close": 3.09, "volume": 610976.0}, {"date": "2024-08-20", "close": 3.05, "volume": 864085.0}, {"date": "2024-08-21", "close": 3.1, "volume": 577975.0}, {"date": "2024-08-22", "close": 3.12, "volume": 352804.0}, {"date": "2024-08-23", "close": 3.12, "volume": 305400.0}, {"date": "2024-08-26", "close": 3.49, "volume": 2961641.0}, {"date": "2024-08-27", "close": 3.46, "volume": 1907104.0}, {"date": "2024-08-28", "close": 3.4, "volume": 817760.0}, {"date": "2024-08-29", "close": 3.32, "volume": 1172017.0}, {"date": "2024-08-30", "close": 3.37, "volume": 549417.0}, {"date": "2024-09-02", "close": 3.28, "volume": 867366.0}, {"date": "2024-09-03", "close": 3.25, "volume": 500084.0}, {"date": "2024-09-04", "close": 3.44, "volume": 1134627.0}, {"date": "2024-09-05", "close": 3.64, "volume": 1485034.0}, {"date": "2024-09-06", "close": 3.7, "volume": 851241.0}, {"date": "2024-09-09", "close": 3.8, "volume": 819180.0}, {"date": "2024-09-10", "close": 3.85, "volume": 665936.0}, {"date": "2024-09-11", "close": 3.81, "volume": 870373.0}, {"date": "2024-09-12", "close": 3.75, "volume": 584587.0}, {"date": "2024-09-13", "close": 3.72, "volume": 276104.0}, {"date": "2024-09-16", "close": 3.73, "volume": 309755.0}, {"date": "2024-09-17", "close": 3.75, "volume": 281708.0}, {"date": "2024-09-18", "close": 3.66, "volume": 315878.0}, {"date": "2024-09-19", "close": 3.73, "volume": 254219.0}, {"date": "2024-09-20", "close": 3.86, "volume": 1554469.0}, {"date": "2024-09-23", "close": 3.73, "volume": 342528.0}, {"date": "2024-09-24", "close": 3.73, "volume": 415440.0}, {"date": "2024-09-25", "close": 3.75, "volume": 348687.0}, {"date": "2024-09-26", "close": 3.84, "volume": 672440.0}, {"date": "2024-09-27", "close": 3.83, "volume": 586276.0}, {"date": "2024-09-30", "close": 3.85, "volume": 435653.0}, {"date": "2024-10-01", "close": 3.72, "volume": 252735.0}, {"date": "2024-10-02", "close": 3.75, "volume": 285060.0}, {"date": "2024-10-03", "close": 3.78, "volume": 399493.0}, {"date": "2024-10-04", "close": 3.76, "volume": 262166.0}, {"date": "2024-10-07", "close": 3.68, "volume": 166433.0}, {"date": "2024-10-08", "close": 3.71, "volume": 331212.0}, {"date": "2024-10-09", "close": 3.81, "volume": 214758.0}, {"date": "2024-10-10", "close": 3.88, "volume": 376741.0}, {"date": "2024-10-11", "close": 3.85, "volume": 316813.0}, {"date": "2024-10-14", "close": 3.94, "volume": 508811.0}, {"date": "2024-10-15", "close": 3.91, "volume": 739544.0}, {"date": "2024-10-16", "close": 3.81, "volume": 286351.0}, {"date": "2024-10-17", "close": 3.8, "volume": 333415.0}, {"date": "2024-10-18", "close": 3.7, "volume": 403021.0}, {"date": "2024-10-21", "close": 3.7, "volume": 424601.0}, {"date": "2024-10-22", "close": 3.7, "volume": 496689.0}, {"date": "2024-10-23", "close": 3.72, "volume": 277937.0}, {"date": "2024-10-24", "close": 3.78, "volume": 724699.0}, {"date": "2024-10-25", "close": 3.9, "volume": 964574.0}, {"date": "2024-10-28", "close": 3.77, "volume": 998628.0}, {"date": "2024-10-29", "close": 3.76, "volume": 1014731.0}, {"date": "2024-10-30", "close": 3.76, "volume": 971227.0}, {"date": "2024-10-31", "close": 3.64, "volume": 357410.0}, {"date": "2024-11-01", "close": 3.65, "volume": 331712.0}, {"date": "2024-11-04", "close": 3.66, "volume": 635435.0}, {"date": "2024-11-05", "close": 3.63, "volume": 466657.0}, {"date": "2024-11-06", "close": 3.63, "volume": 449643.0}, {"date": "2024-11-07", "close": 3.75, "volume": 274377.0}, {"date": "2024-11-08", "close": 3.77, "volume": 215872.0}, {"date": "2024-11-11", "close": 3.69, "volume": 214916.0}, {"date": "2024-11-12", "close": 3.79, "volume": 534554.0}, {"date": "2024-11-13", "close": 3.7, "volume": 346832.0}, {"date": "2024-11-14", "close": 3.72, "volume": 232734.0}, {"date": "2024-11-15", "close": 3.67, "volume": 168892.0}, {"date": "2024-11-18", "close": 3.66, "volume": 247470.0}, {"date": "2024-11-19", "close": 3.62, "volume": 143535.0}, {"date": "2024-11-20", "close": 3.59, "volume": 415968.0}, {"date": "2024-11-21", "close": 3.48, "volume": 370422.0}, {"date": "2024-11-22", "close": 3.52, "volume": 580260.0}, {"date": "2024-11-25", "close": 3.53, "volume": 325616.0}, {"date": "2024-11-26", "close": 3.58, "volume": 463274.0}, {"date": "2024-11-27", "close": 3.75, "volume": 444500.0}, {"date": "2024-11-28", "close": 3.75, "volume": 375495.0}, {"date": "2024-11-29", "close": 3.77, "volume": 219177.0}, {"date": "2024-12-02", "close": 3.69, "volume": 153855.0}, {"date": "2024-12-03", "close": 3.72, "volume": 259644.0}, {"date": "2024-12-04", "close": 3.7, "volume": 269846.0}, {"date": "2024-12-05", "close": 3.8, "volume": 481451.0}, {"date": "2024-12-06", "close": 3.79, "volume": 111260.0}, {"date": "2024-12-09", "close": 3.7, "volume": 219026.0}, {"date": "2024-12-10", "close": 3.66, "volume": 262502.0}, {"date": "2024-12-11", "close": 3.67, "volume": 174591.0}, {"date": "2024-12-12", "close": 3.69, "volume": 224841.0}, {"date": "2024-12-13", "close": 3.7, "volume": 387001.0}, {"date": "2024-12-16", "close": 3.64, "volume": 273360.0}, {"date": "2024-12-17", "close": 3.62, "volume": 227046.0}, {"date": "2024-12-18", "close": 3.61, "volume": 579429.0}, {"date": "2024-12-19", "close": 3.57, "volume": 340056.0}, {"date": "2024-12-20", "close": 3.55, "volume": 560286.0}, {"date": "2024-12-23", "close": 3.52, "volume": 397249.0}, {"date": "2024-12-24", "close": 3.53, "volume": 129389.0}, {"date": "2024-12-27", "close": 3.57, "volume": 165530.0}, {"date": "2024-12-30", "close": 3.58, "volume": 256528.0}, {"date": "2024-12-31", "close": 3.58, "volume": 116140.0}, {"date": "2025-01-02", "close": 3.54, "volume": 139367.0}, {"date": "2025-01-03", "close": 3.54, "volume": 137346.0}, {"date": "2025-01-06", "close": 3.51, "volume": 399229.0}, {"date": "2025-01-07", "close": 3.53, "volume": 404105.0}, {"date": "2025-01-08", "close": 3.57, "volume": 394056.0}, {"date": "2025-01-09", "close": 3.58, "volume": 151405.0}, {"date": "2025-01-10", "close": 3.52, "volume": 246543.0}, {"date": "2025-01-13", "close": 3.48, "volume": 226486.0}, {"date": "2025-01-14", "close": 3.56, "volume": 188478.0}, {"date": "2025-01-15", "close": 3.61, "volume": 230841.0}, {"date": "2025-01-16", "close": 3.64, "volume": 152634.0}, {"date": "2025-01-17", "close": 3.84, "volume": 1095885.0}, {"date": "2025-01-20", "close": 3.81, "volume": 1439522.0}, {"date": "2025-01-21", "close": 3.77, "volume": 178174.0}, {"date": "2025-01-22", "close": 3.64, "volume": 287492.0}, {"date": "2025-01-23", "close": 3.65, "volume": 625387.0}, {"date": "2025-01-24", "close": 3.65, "volume": 216410.0}, {"date": "2025-01-28", "close": 3.7, "volume": 238469.0}, {"date": "2025-01-29", "close": 3.73, "volume": 327342.0}, {"date": "2025-01-30", "close": 3.87, "volume": 370648.0}, {"date": "2025-01-31", "close": 3.94, "volume": 446277.0}, {"date": "2025-02-03", "close": 3.8, "volume": 255593.0}, {"date": "2025-02-04", "close": 3.81, "volume": 166496.0}, {"date": "2025-02-05", "close": 3.8, "volume": 120301.0}, {"date": "2025-02-06", "close": 3.84, "volume": 318600.0}, {"date": "2025-02-07", "close": 3.91, "volume": 393166.0}, {"date": "2025-02-10", "close": 3.97, "volume": 365666.0}, {"date": "2025-02-11", "close": 4.08, "volume": 456082.0}, {"date": "2025-02-12", "close": 4.04, "volume": 664757.0}, {"date": "2025-02-13", "close": 3.94, "volume": 193269.0}, {"date": "2025-02-14", "close": 3.91, "volume": 217403.0}, {"date": "2025-02-17", "close": 3.96, "volume": 805553.0}, {"date": "2025-02-18", "close": 3.93, "volume": 92562.0}, {"date": "2025-02-19", "close": 3.87, "volume": 273360.0}, {"date": "2025-02-20", "close": 3.84, "volume": 361255.0}, {"date": "2025-02-21", "close": 3.83, "volume": 412881.0}, {"date": "2025-02-24", "close": 3.98, "volume": 1168272.0}, {"date": "2025-02-25", "close": 3.74, "volume": 994472.0}, {"date": "2025-02-26", "close": 3.87, "volume": 942199.0}, {"date": "2025-02-27", "close": 4.01, "volume": 686686.0}, {"date": "2025-02-28", "close": 3.96, "volume": 898416.0}, {"date": "2025-03-03", "close": 4.02, "volume": 556039.0}, {"date": "2025-03-04", "close": 3.89, "volume": 490743.0}, {"date": "2025-03-05", "close": 3.81, "volume": 722503.0}, {"date": "2025-03-06", "close": 3.79, "volume": 324064.0}, {"date": "2025-03-07", "close": 3.65, "volume": 582639.0}, {"date": "2025-03-10", "close": 3.67, "volume": 829920.0}, {"date": "2025-03-11", "close": 3.72, "volume": 1400229.0}, {"date": "2025-03-12", "close": 3.69, "volume": 959224.0}, {"date": "2025-03-13", "close": 3.71, "volume": 575810.0}, {"date": "2025-03-14", "close": 3.85, "volume": 432518.0}, {"date": "2025-03-17", "close": 3.87, "volume": 283883.0}, {"date": "2025-03-18", "close": 3.92, "volume": 510968.0}, {"date": "2025-03-19", "close": 3.9, "volume": 517518.0}, {"date": "2025-03-20", "close": 3.99, "volume": 1469435.0}, {"date": "2025-03-21", "close": 3.99, "volume": 2131160.0}, {"date": "2025-03-24", "close": 4.04, "volume": 2750568.0}, {"date": "2025-03-25", "close": 4.09, "volume": 1570202.0}, {"date": "2025-03-26", "close": 4.1, "volume": 883498.0}, {"date": "2025-03-27", "close": 4.08, "volume": 891850.0}, {"date": "2025-03-28", "close": 4.09, "volume": 646545.0}, {"date": "2025-03-31", "close": 3.99, "volume": 582659.0}, {"date": "2025-04-01", "close": 3.97, "volume": 472716.0}, {"date": "2025-04-02", "close": 3.95, "volume": 442037.0}, {"date": "2025-04-03", "close": 3.9, "volume": 236151.0}, {"date": "2025-04-04", "close": 3.8, "volume": 970100.0}, {"date": "2025-04-07", "close": 3.65, "volume": 1237984.0}, {"date": "2025-04-08", "close": 3.81, "volume": 909892.0}, {"date": "2025-04-09", "close": 3.66, "volume": 894617.0}, {"date": "2025-04-10", "close": 3.84, "volume": 2079378.0}, {"date": "2025-04-11", "close": 3.93, "volume": 2000313.0}, {"date": "2025-04-14", "close": 3.88, "volume": 1115663.0}, {"date": "2025-04-15", "close": 3.9, "volume": 646723.0}, {"date": "2025-04-16", "close": 3.88, "volume": 704265.0}, {"date": "2025-04-17", "close": 3.87, "volume": 315100.0}, {"date": "2025-04-22", "close": 3.75, "volume": 976048.0}, {"date": "2025-04-23", "close": 3.9, "volume": 700587.0}, {"date": "2025-04-24", "close": 3.91, "volume": 853489.0}, {"date": "2025-04-28", "close": 4.0, "volume": 931143.0}, {"date": "2025-04-29", "close": 4.1, "volume": 1327337.0}, {"date": "2025-04-30", "close": 4.1, "volume": 1415063.0}, {"date": "2025-05-01", "close": 4.07, "volume": 1007930.0}, {"date": "2025-05-02", "close": 4.19, "volume": 1025493.0}, {"date": "2025-05-05", "close": 4.11, "volume": 673390.0}, {"date": "2025-05-06", "close": 4.17, "volume": 1090165.0}, {"date": "2025-05-07", "close": 4.25, "volume": 1560248.0}, {"date": "2025-05-08", "close": 4.18, "volume": 738479.0}, {"date": "2025-05-09", "close": 4.18, "volume": 1095940.0}, {"date": "2025-05-12", "close": 4.17, "volume": 631294.0}, {"date": "2025-05-13", "close": 4.15, "volume": 470632.0}, {"date": "2025-05-14", "close": 4.0, "volume": 963337.0}, {"date": "2025-05-15", "close": 4.01, "volume": 1504598.0}, {"date": "2025-05-16", "close": 3.97, "volume": 625453.0}, {"date": "2025-05-19", "close": 3.91, "volume": 561158.0}, {"date": "2025-05-20", "close": 3.96, "volume": 449773.0}, {"date": "2025-05-21", "close": 3.87, "volume": 912678.0}, {"date": "2025-05-22", "close": 3.92, "volume": 949239.0}, {"date": "2025-05-23", "close": 4.02, "volume": 812459.0}, {"date": "2025-05-26", "close": 4.04, "volume": 610299.0}, {"date": "2025-05-27", "close": 4.03, "volume": 689772.0}, {"date": "2025-05-28", "close": 4.05, "volume": 560975.0}, {"date": "2025-05-29", "close": 4.08, "volume": 719333.0}, {"date": "2025-05-30", "close": 4.15, "volume": 1382848.0}, {"date": "2025-06-02", "close": 4.08, "volume": 401834.0}, {"date": "2025-06-03", "close": 4.21, "volume": 718486.0}, {"date": "2025-06-04", "close": 4.26, "volume": 1050533.0}, {"date": "2025-06-05", "close": 4.23, "volume": 633225.0}, {"date": "2025-06-06", "close": 4.13, "volume": 500087.0}, {"date": "2025-06-10", "close": 4.11, "volume": 728648.0}, {"date": "2025-06-11", "close": 4.09, "volume": 354286.0}, {"date": "2025-06-12", "close": 4.02, "volume": 259884.0}, {"date": "2025-06-13", "close": 4.02, "volume": 238427.0}, {"date": "2025-06-16", "close": 4.07, "volume": 555897.0}, {"date": "2025-06-17", "close": 4.07, "volume": 465180.0}, {"date": "2025-06-18", "close": 4.11, "volume": 531893.0}, {"date": "2025-06-19", "close": 4.04, "volume": 446062.0}, {"date": "2025-06-20", "close": 4.07, "volume": 511130.0}, {"date": "2025-06-23", "close": 4.02, "volume": 404079.0}, {"date": "2025-06-24", "close": 4.01, "volume": 537455.0}, {"date": "2025-06-25", "close": 3.96, "volume": 433828.0}, {"date": "2025-06-26", "close": 3.92, "volume": 218402.0}, {"date": "2025-06-27", "close": 3.91, "volume": 877989.0}, {"date": "2025-06-30", "close": 3.91, "volume": 3519705.0}, {"date": "2025-07-01", "close": 3.9, "volume": 1370900.0}, {"date": "2025-07-02", "close": 3.87, "volume": 533691.0}, {"date": "2025-07-03", "close": 3.87, "volume": 4614197.0}, {"date": "2025-07-04", "close": 3.86, "volume": 1088853.0}, {"date": "2025-07-07", "close": 3.88, "volume": 2993313.0}, {"date": "2025-07-08", "close": 3.91, "volume": 807887.0}, {"date": "2025-07-09", "close": 3.98, "volume": 369944.0}, {"date": "2025-07-10", "close": 4.08, "volume": 407748.0}, {"date": "2025-07-11", "close": 4.08, "volume": 316399.0}, {"date": "2025-07-14", "close": 4.07, "volume": 465530.0}, {"date": "2025-07-15", "close": 4.07, "volume": 264109.0}, {"date": "2025-07-16", "close": 4.09, "volume": 333559.0}, {"date": "2025-07-17", "close": 4.14, "volume": 360776.0}, {"date": "2025-07-18", "close": 4.12, "volume": 414358.0}, {"date": "2025-07-21", "close": 4.12, "volume": 368481.0}, {"date": "2025-07-22", "close": 4.23, "volume": 858741.0}, {"date": "2025-07-23", "close": 4.21, "volume": 464854.0}, {"date": "2025-07-24", "close": 4.21, "volume": 659508.0}, {"date": "2025-07-25", "close": 4.26, "volume": 508902.0}, {"date": "2025-07-28", "close": 4.38, "volume": 2067445.0}, {"date": "2025-07-29", "close": 4.39, "volume": 1366505.0}, {"date": "2025-07-30", "close": 4.48, "volume": 1252321.0}, {"date": "2025-07-31", "close": 4.51, "volume": 510395.0}, {"date": "2025-08-01", "close": 4.47, "volume": 413826.0}, {"date": "2025-08-04", "close": 4.5, "volume": 475748.0}, {"date": "2025-08-05", "close": 4.61, "volume": 1130671.0}, {"date": "2025-08-06", "close": 4.6, "volume": 764498.0}, {"date": "2025-08-07", "close": 4.67, "volume": 1326431.0}, {"date": "2025-08-08", "close": 4.6, "volume": 1154082.0}, {"date": "2025-08-11", "close": 4.51, "volume": 501655.0}, {"date": "2025-08-12", "close": 4.51, "volume": 408154.0}, {"date": "2025-08-13", "close": 4.57, "volume": 313692.0}, {"date": "2025-08-14", "close": 4.51, "volume": 294152.0}, {"date": "2025-08-15", "close": 4.48, "volume": 560953.0}, {"date": "2025-08-18", "close": 4.54, "volume": 245980.0}, {"date": "2025-08-19", "close": 4.55, "volume": 217789.0}, {"date": "2025-08-20", "close": 4.49, "volume": 250963.0}, {"date": "2025-08-21", "close": 4.53, "volume": 518372.0}, {"date": "2025-08-22", "close": 4.46, "volume": 532023.0}, {"date": "2025-08-25", "close": 5.36, "volume": 11052211.0}, {"date": "2025-08-26", "close": 5.31, "volume": 5753034.0}, {"date": "2025-08-27", "close": 5.22, "volume": 1538427.0}, {"date": "2025-08-28", "close": 5.2, "volume": 1814456.0}, {"date": "2025-08-29", "close": 5.17, "volume": 1027292.0}, {"date": "2025-09-01", "close": 5.15, "volume": 823355.0}, {"date": "2025-09-02", "close": 5.09, "volume": 894924.0}, {"date": "2025-09-03", "close": 5.14, "volume": 670732.0}, {"date": "2025-09-04", "close": 5.16, "volume": 613477.0}, {"date": "2025-09-05", "close": 5.1, "volume": 618851.0}, {"date": "2025-09-08", "close": 5.06, "volume": 1010573.0}, {"date": "2025-09-09", "close": 5.18, "volume": 925719.0}, {"date": "2025-09-10", "close": 5.17, "volume": 585522.0}, {"date": "2025-09-11", "close": 5.4, "volume": 987439.0}, {"date": "2025-09-12", "close": 5.36, "volume": 702229.0}, {"date": "2025-09-15", "close": 5.4, "volume": 542100.0}, {"date": "2025-09-16", "close": 5.35, "volume": 762210.0}, {"date": "2025-09-17", "close": 5.4, "volume": 1496425.0}, {"date": "2025-09-18", "close": 5.5, "volume": 1063822.0}, {"date": "2025-09-19", "close": 5.61, "volume": 3889717.0}, {"date": "2025-09-22", "close": 5.5, "volume": 563246.0}, {"date": "2025-09-23", "close": 5.67, "volume": 944543.0}, {"date": "2025-09-24", "close": 5.69, "volume": 685765.0}, {"date": "2025-09-25", "close": 5.74, "volume": 948765.0}, {"date": "2025-09-26", "close": 5.7, "volume": 1073932.0}, {"date": "2025-09-29", "close": 5.73, "volume": 1346733.0}, {"date": "2025-09-30", "close": 5.78, "volume": 2211314.0}, {"date": "2025-10-01", "close": 5.79, "volume": 1082459.0}, {"date": "2025-10-02", "close": 5.81, "volume": 1414226.0}, {"date": "2025-10-03", "close": 5.87, "volume": 847132.0}, {"date": "2025-10-06", "close": 5.87, "volume": 666654.0}, {"date": "2025-10-07", "close": 5.84, "volume": 853982.0}, {"date": "2025-10-08", "close": 5.74, "volume": 496978.0}, {"date": "2025-10-09", "close": 5.81, "volume": 1308657.0}, {"date": "2025-10-10", "close": 5.87, "volume": 557621.0}, {"date": "2025-10-13", "close": 5.78, "volume": 624170.0}, {"date": "2025-10-14", "close": 5.6, "volume": 2965300.0}, {"date": "2025-10-15", "close": 5.89, "volume": 2643313.0}, {"date": "2025-10-16", "close": 5.88, "volume": 1841879.0}, {"date": "2025-10-17", "close": 5.86, "volume": 1584587.0}, {"date": "2025-10-20", "close": 5.85, "volume": 1069576.0}, {"date": "2025-10-21", "close": 6.05, "volume": 1187573.0}, {"date": "2025-10-22", "close": 6.09, "volume": 1793332.0}, {"date": "2025-10-23", "close": 6.0, "volume": 835279.0}, {"date": "2025-10-24", "close": 5.92, "volume": 432757.0}, {"date": "2025-10-27", "close": 5.92, "volume": 1333892.0}, {"date": "2025-10-28", "close": 5.81, "volume": 995402.0}, {"date": "2025-10-29", "close": 5.84, "volume": 595477.0}, {"date": "2025-10-30", "close": 5.91, "volume": 642330.0}, {"date": "2025-10-31", "close": 5.95, "volume": 569894.0}, {"date": "2025-11-03", "close": 5.93, "volume": 337505.0}, {"date": "2025-11-04", "close": 5.84, "volume": 375972.0}, {"date": "2025-11-05", "close": 5.74, "volume": 582786.0}, {"date": "2025-11-06", "close": 5.78, "volume": 478843.0}, {"date": "2025-11-07", "close": 5.53, "volume": 1106277.0}, {"date": "2025-11-10", "close": 5.7, "volume": 619611.0}, {"date": "2025-11-11", "close": 5.73, "volume": 816670.0}, {"date": "2025-11-12", "close": 5.78, "volume": 714904.0}, {"date": "2025-11-13", "close": 5.59, "volume": 1106879.0}, {"date": "2025-11-14", "close": 5.43, "volume": 778330.0}, {"date": "2025-11-17", "close": 5.51, "volume": 488113.0}, {"date": "2025-11-18", "close": 5.14, "volume": 2778204.0}, {"date": "2025-11-19", "close": 4.99, "volume": 2450259.0}, {"date": "2025-11-20", "close": 5.08, "volume": 1147739.0}, {"date": "2025-11-21", "close": 4.95, "volume": 539393.0}, {"date": "2025-11-24", "close": 5.0, "volume": 1494337.0}, {"date": "2025-11-25", "close": 5.14, "volume": 586043.0}, {"date": "2025-11-26", "close": 5.25, "volume": 1249893.0}, {"date": "2025-11-27", "close": 5.39, "volume": 1681642.0}, {"date": "2025-11-28", "close": 5.32, "volume": 490308.0}, {"date": "2025-12-01", "close": 5.19, "volume": 456622.0}, {"date": "2025-12-02", "close": 5.22, "volume": 463011.0}, {"date": "2025-12-03", "close": 5.13, "volume": 928581.0}, {"date": "2025-12-04", "close": 5.09, "volume": 698735.0}, {"date": "2025-12-05", "close": 5.09, "volume": 667263.0}, {"date": "2025-12-08", "close": 5.09, "volume": 1397277.0}, {"date": "2025-12-09", "close": 5.06, "volume": 1191403.0}, {"date": "2025-12-10", "close": 5.05, "volume": 735434.0}, {"date": "2025-12-11", "close": 5.08, "volume": 714691.0}, {"date": "2025-12-12", "close": 5.02, "volume": 626138.0}, {"date": "2025-12-15", "close": 4.99, "volume": 768000.0}, {"date": "2025-12-16", "close": 4.89, "volume": 801935.0}, {"date": "2025-12-17", "close": 4.9, "volume": 812031.0}, {"date": "2025-12-18", "close": 4.86, "volume": 681181.0}, {"date": "2025-12-19", "close": 4.79, "volume": 9672583.0}, {"date": "2025-12-22", "close": 5.07, "volume": 1390803.0}, {"date": "2025-12-23", "close": 5.04, "volume": 689778.0}, {"date": "2025-12-24", "close": 5.02, "volume": 211284.0}, {"date": "2025-12-29", "close": 5.06, "volume": 568242.0}, {"date": "2025-12-30", "close": 5.02, "volume": 514976.0}, {"date": "2025-12-31", "close": 5.04, "volume": 235083.0}, {"date": "2026-01-02", "close": 5.0, "volume": 340770.0}, {"date": "2026-01-05", "close": 4.9, "volume": 659702.0}, {"date": "2026-01-06", "close": 4.87, "volume": 495271.0}, {"date": "2026-01-07", "close": 4.92, "volume": 606055.0}, {"date": "2026-01-08", "close": 5.01, "volume": 616667.0}, {"date": "2026-01-09", "close": 4.95, "volume": 712576.0}, {"date": "2026-01-12", "close": 4.97, "volume": 256344.0}, {"date": "2026-01-13", "close": 4.92, "volume": 451287.0}, {"date": "2026-01-14", "close": 4.91, "volume": 941032.0}, {"date": "2026-01-15", "close": 4.7, "volume": 1807192.0}, {"date": "2026-01-16", "close": 4.75, "volume": 892317.0}, {"date": "2026-01-19", "close": 4.72, "volume": 773164.0}, {"date": "2026-01-20", "close": 4.79, "volume": 895758.0}, {"date": "2026-01-21", "close": 4.72, "volume": 1799482.0}, {"date": "2026-01-22", "close": 4.8, "volume": 1305876.0}, {"date": "2026-01-23", "close": 4.69, "volume": 654474.0}, {"date": "2026-01-27", "close": 4.66, "volume": 1330104.0}, {"date": "2026-01-28", "close": 4.65, "volume": 820424.0}, {"date": "2026-01-29", "close": 4.6, "volume": 533725.0}, {"date": "2026-01-30", "close": 4.52, "volume": 509389.0}, {"date": "2026-02-02", "close": 4.5, "volume": 644588.0}, {"date": "2026-02-03", "close": 4.45, "volume": 2368613.0}, {"date": "2026-02-04", "close": 4.35, "volume": 3064956.0}, {"date": "2026-02-05", "close": 4.35, "volume": 1844057.0}, {"date": "2026-02-06", "close": 4.36, "volume": 1195749.0}, {"date": "2026-02-09", "close": 4.35, "volume": 2830177.0}, {"date": "2026-02-10", "close": 4.53, "volume": 782774.0}, {"date": "2026-02-11", "close": 5.2, "volume": 4675222.0}, {"date": "2026-02-12", "close": 5.06, "volume": 1903643.0}, {"date": "2026-02-13", "close": 4.9, "volume": 815177.0}, {"date": "2026-02-16", "close": 4.89, "volume": 1213322.0}, {"date": "2026-02-17", "close": 4.95, "volume": 450679.0}, {"date": "2026-02-18", "close": 5.17, "volume": 1439161.0}, {"date": "2026-02-19", "close": 5.24, "volume": 889414.0}, {"date": "2026-02-20", "close": 5.23, "volume": 459758.0}, {"date": "2026-02-23", "close": 5.09, "volume": 1323682.0}, {"date": "2026-02-24", "close": 5.11, "volume": 644789.0}, {"date": "2026-02-25", "close": 5.09, "volume": 1361025.0}, {"date": "2026-02-26", "close": 5.11, "volume": 896057.0}, {"date": "2026-02-27", "close": 5.08, "volume": 1245227.0}, {"date": "2026-03-02", "close": 4.99, "volume": 418150.0}, {"date": "2026-03-03", "close": 4.92, "volume": 1095471.0}, {"date": "2026-03-04", "close": 4.91, "volume": 1136608.0}, {"date": "2026-03-05", "close": 4.94, "volume": 718726.0}, {"date": "2026-03-06", "close": 4.97, "volume": 1040210.0}, {"date": "2026-03-09", "close": 4.85, "volume": 1613593.0}, {"date": "2026-03-10", "close": 4.94, "volume": 747959.0}, {"date": "2026-03-11", "close": 4.93, "volume": 702362.0}, {"date": "2026-03-12", "close": 4.82, "volume": 835739.0}, {"date": "2026-03-13", "close": 4.79, "volume": 514284.0}, {"date": "2026-03-16", "close": 4.76, "volume": 371154.0}, {"date": "2026-03-17", "close": 4.73, "volume": 520821.0}, {"date": "2026-03-18", "close": 4.85, "volume": 517567.0}, {"date": "2026-03-19", "close": 4.78, "volume": 448185.0}, {"date": "2026-03-20", "close": 4.73, "volume": 1998685.0}, {"date": "2026-03-23", "close": 4.76, "volume": 421247.0}, {"date": "2026-03-24", "close": 4.82, "volume": 831435.0}, {"date": "2026-03-25", "close": 4.91, "volume": 480373.0}, {"date": "2026-03-26", "close": 4.8, "volume": 395006.0}, {"date": "2026-03-27", "close": 4.74, "volume": 494611.0}, {"date": "2026-03-30", "close": 4.65, "volume": 1284619.0}, {"date": "2026-03-31", "close": 4.78, "volume": 657371.0}, {"date": "2026-04-01", "close": 4.98, "volume": 842522.0}, {"date": "2026-04-02", "close": 4.82, "volume": 535803.0}, {"date": "2026-04-07", "close": 4.96, "volume": 670862.0}, {"date": "2026-04-08", "close": 5.07, "volume": 5722083.0}, {"date": "2026-04-09", "close": 5.03, "volume": 935039.0}, {"date": "2026-04-10", "close": 5.06, "volume": 672079.0}, {"date": "2026-04-13", "close": 4.99, "volume": 420248.0}, {"date": "2026-04-14", "close": 5.08, "volume": 430169.0}, {"date": "2026-04-15", "close": 5.11, "volume": 401040.0}, {"date": "2026-04-16", "close": 5.18, "volume": 356121.0}, {"date": "2026-04-17", "close": 5.34, "volume": 526425.0}, {"date": "2026-04-20", "close": 5.44, "volume": 905854.0}, {"date": "2026-04-21", "close": 5.42, "volume": 518170.0}, {"date": "2026-04-22", "close": 5.45, "volume": 533156.0}, {"date": "2026-04-23", "close": 5.42, "volume": 742158.0}, {"date": "2026-04-24", "close": 5.4, "volume": 440352.0}, {"date": "2026-04-27", "close": 5.36, "volume": 486685.0}, {"date": "2026-04-28", "close": 5.28, "volume": 774311.0}, {"date": "2026-04-29", "close": 5.31, "volume": 319747.0}, {"date": "2026-04-30", "close": 5.32, "volume": 537683.0}, {"date": "2026-05-01", "close": 5.31, "volume": 554949.0}, {"date": "2026-05-04", "close": 5.23, "volume": 390305.0}, {"date": "2026-05-05", "close": 5.23, "volume": 679756.0}, {"date": "2026-05-06", "close": 5.26, "volume": 369361.0}, {"date": "2026-05-07", "close": 5.29, "volume": 599423.0}, {"date": "2026-05-08", "close": 5.26, "volume": 424951.0}, {"date": "2026-05-11", "close": 5.28, "volume": 501097.0}, {"date": "2026-05-12", "close": 5.29, "volume": 555166.0}, {"date": "2026-05-13", "close": 5.3, "volume": 478942.0}, {"date": "2026-05-14", "close": 5.29, "volume": 668012.0}, {"date": "2026-05-15", "close": 5.39, "volume": 626830.0}, {"date": "2026-05-18", "close": 5.26, "volume": 676000.0}, {"date": "2026-05-19", "close": 5.39, "volume": 680511.0}, {"date": "2026-05-20", "close": 5.26, "volume": 851058.0}, {"date": "2026-05-21", "close": 5.32, "volume": 886098.0}, {"date": "2026-05-22", "close": 5.31, "volume": 423978.0}, {"date": "2026-05-25", "close": 5.2, "volume": 512614.0}, {"date": "2026-05-26", "close": 5.36, "volume": 1506367.0}, {"date": "2026-05-27", "close": 5.4, "volume": 2532736.0}, {"date": "2026-05-28", "close": 5.37, "volume": 1342971.0}, {"date": "2026-05-29", "close": 5.37, "volume": 1518131.0}, {"date": "2026-06-01", "close": 5.64, "volume": 4893612.0}, {"date": "2026-06-02", "close": 5.53, "volume": 771959.0}, {"date": "2026-06-03", "close": 5.72, "volume": 1359948.0}, {"date": "2026-06-04", "close": 5.66, "volume": 1074303.0}, {"date": "2026-06-05", "close": 5.64, "volume": 678107.0}, {"date": "2026-06-09", "close": 5.73, "volume": 2494412.0}, {"date": "2026-06-10", "close": 5.76, "volume": 579625.0}, {"date": "2026-06-11", "close": 5.69, "volume": 776042.0}, {"date": "2026-06-12", "close": 5.57, "volume": 1376075.0}, {"date": "2026-06-15", "close": 5.27, "volume": 3033398.0}, {"date": "2026-06-16", "close": 5.2, "volume": 1337929.0}, {"date": "2026-06-17", "close": 5.26, "volume": 677118.0}, {"date": "2026-06-18", "close": 5.18, "volume": 1102448.0}, {"date": "2026-06-19", "close": 5.2, "volume": 1211113.0}, {"date": "2026-06-22", "close": 5.13, "volume": 1526457.0}, {"date": "2026-06-23", "close": 5.06, "volume": 1578267.0}, {"date": "2026-06-24", "close": 4.98, "volume": 1260539.0}, {"date": "2026-06-25", "close": 4.92, "volume": 613081.0}, {"date": "2026-06-26", "close": 4.9, "volume": 1301422.0}, {"date": "2026-06-29", "close": 4.91, "volume": 547588.0}, {"date": "2026-06-30", "close": 4.93, "volume": 469819.0}, {"date": "2026-07-01", "close": 4.89, "volume": 907600.0}, {"date": "2026-07-02", "close": 4.77, "volume": 1043794.0}, {"date": "2026-07-03", "close": 4.73, "volume": 768361.0}, {"date": "2026-07-06", "close": 4.75, "volume": 395589.0}, {"date": "2026-07-07", "close": 4.75, "volume": 1265782.0}, {"date": "2026-07-08", "close": 4.66, "volume": 1444715.0}, {"date": "2026-07-09", "close": 4.66, "volume": 1276331.0}, {"date": "2026-07-10", "close": 4.69, "volume": 754216.0}, {"date": "2026-07-13", "close": 4.69, "volume": 673613.0}, {"date": "2026-07-14", "close": 4.7, "volume": 930255.0}, {"date": "2026-07-15", "close": 4.9, "volume": 1365230.0}, {"date": "2026-07-16", "close": 4.8, "volume": 796531.0}, {"date": "2026-07-17", "close": 4.75, "volume": 460023.0}, {"date": "2026-07-20", "close": 4.76, "volume": 395439.0}, {"date": "2026-07-21", "close": 4.69, "volume": 344352.0}, {"date": "2026-07-22", "close": 4.79, "volume": 799720.0}, {"date": "2026-07-23", "close": 4.73, "volume": 956952.0}, {"date": "2026-07-24", "close": 4.59, "volume": 597032.0}, {"date": "2026-07-27", "close": 4.65, "volume": 665997.0}, {"date": "2026-07-28", "close": 4.75, "volume": 531127.0}, {"date": "2026-07-29", "close": 4.81, "volume": 667991.0}, {"date": "2026-07-30", "close": 4.79, "volume": 447051.0}, {"date": "2026-07-31", "close": 4.77, "volume": 417109.0}, {"date": "2026-08-03", "close": 4.79, "volume": 387284.0}, {"date": "2026-08-04", "close": 4.95, "volume": 789751.0}, {"date": "2026-08-05", "close": 5.06, "volume": 639466.0}, {"date": "2026-08-06", "close": 4.94, "volume": 1104752.0}, {"date": "2026-08-07", "close": 4.9, "volume": 479920.0}], "refreshing": true}