{"ticker": "FINV", "overview": {"name": "FinVolution Group American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "FINV", "has_prices": true, "as_of": "2026-07-24", "last": 4.75, "prev_close": 4.72, "change": 0.03000000000000025, "change_pct": 0.006355932203389884, "session_volume": 313145.0, "vwap_5": 4.772854793260863, "vwap_20": 4.741996774791284, "vwap_60": 4.932124018620173, "vwap_250": 6.181489424488829, "high_52w": 6.18, "low_52w": 4.49, "avg_volume_20": 505672.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001446580-26-000096", "src": "13DG", "ticker": "FINV", "cik": "1691445", "company": "FinVolution Group", "company_raw": "FinVolution Group", "who": "FinVolution Group", "who_key": "FinVolution Group", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FinVolution Group moves to a 13.5% passive stake in FINV", "source_url": "https://www.sec.gov/Archives/edgar/data/1691445/0001446580-26-000096-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "recent_buys": [], "institutional": [{"id": "13DG-0001446580-26-000096", "src": "13DG", "ticker": "FINV", "cik": "1691445", "company": "FinVolution Group", "company_raw": "FinVolution Group", "who": "FinVolution Group", "who_key": "FinVolution Group", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FinVolution Group moves to a 13.5% passive stake in FINV", "source_url": "https://www.sec.gov/Archives/edgar/data/1691445/0001446580-26-000096-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FinVolution Group American Depositary Shares", "new_value": "FinVolution Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001691445", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001691445", "applied": 1, "detected_at": "2026-10-24T10:55:11.215208"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FINV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.79, "volume": 2451775.0}, {"date": "2021-07-28", "close": 7.22, "volume": 2006484.0}, {"date": "2021-07-29", "close": 6.6, "volume": 2392808.0}, {"date": "2021-07-30", "close": 6.53, "volume": 2614794.0}, {"date": "2021-08-02", "close": 6.47, "volume": 1346083.0}, {"date": "2021-08-03", "close": 6.51, "volume": 1276512.0}, {"date": "2021-08-04", "close": 6.42, "volume": 1085742.0}, {"date": "2021-08-05", "close": 6.36, "volume": 1158036.0}, {"date": "2021-08-06", "close": 6.27, "volume": 1357843.0}, {"date": "2021-08-09", "close": 6.61, "volume": 951634.0}, {"date": "2021-08-10", "close": 6.38, "volume": 1296782.0}, {"date": "2021-08-11", "close": 6.38, "volume": 1031705.0}, {"date": "2021-08-12", "close": 6.21, "volume": 794081.0}, {"date": "2021-08-13", "close": 6.07, "volume": 961495.0}, {"date": "2021-08-16", "close": 5.87, "volume": 2123562.0}, {"date": "2021-08-17", "close": 5.82, "volume": 1200135.0}, {"date": "2021-08-18", "close": 5.77, "volume": 1401513.0}, {"date": "2021-08-19", "close": 5.76, "volume": 1929935.0}, {"date": "2021-08-20", "close": 5.78, "volume": 3246530.0}, {"date": "2021-08-23", "close": 6.07, "volume": 2296152.0}, {"date": "2021-08-24", "close": 6.29, "volume": 2551616.0}, {"date": "2021-08-25", "close": 6.02, "volume": 2272745.0}, {"date": "2021-08-26", "close": 5.88, "volume": 1174948.0}, {"date": "2021-08-27", "close": 6.07, "volume": 1365988.0}, {"date": "2021-08-30", "close": 5.91, "volume": 1040285.0}, {"date": "2021-08-31", "close": 6.09, "volume": 1199284.0}, {"date": "2021-09-01", "close": 6.21, "volume": 869253.0}, {"date": "2021-09-02", "close": 6.24, "volume": 1156989.0}, {"date": "2021-09-03", "close": 6.22, "volume": 1300824.0}, {"date": "2021-09-07", "close": 6.23, "volume": 17209710.0}, {"date": "2021-09-08", "close": 6.24, "volume": 1488638.0}, {"date": "2021-09-09", "close": 6.27, "volume": 2217712.0}, {"date": "2021-09-10", "close": 6.19, "volume": 1262410.0}, {"date": "2021-09-13", "close": 5.96, "volume": 1654464.0}, {"date": "2021-09-14", "close": 5.68, "volume": 1559506.0}, {"date": "2021-09-15", "close": 5.86, "volume": 1383628.0}, {"date": "2021-09-16", "close": 5.83, "volume": 1020548.0}, {"date": "2021-09-17", "close": 5.8, "volume": 6707623.0}, {"date": "2021-09-20", "close": 5.54, "volume": 2382943.0}, {"date": "2021-09-21", "close": 5.57, "volume": 1582145.0}, {"date": "2021-09-22", "close": 5.85, "volume": 859652.0}, {"date": "2021-09-23", "close": 5.94, "volume": 788544.0}, {"date": "2021-09-24", "close": 5.82, "volume": 979891.0}, {"date": "2021-09-27", "close": 5.77, "volume": 1061820.0}, {"date": "2021-09-28", "close": 5.53, "volume": 1052059.0}, {"date": "2021-09-29", "close": 5.51, "volume": 433586.0}, {"date": "2021-09-30", "close": 5.64, "volume": 806132.0}, {"date": "2021-10-01", "close": 5.71, "volume": 1185698.0}, {"date": "2021-10-04", "close": 5.44, "volume": 674752.0}, {"date": "2021-10-05", "close": 5.7, "volume": 569863.0}, {"date": "2021-10-06", "close": 5.54, "volume": 828718.0}, {"date": "2021-10-07", "close": 5.63, "volume": 1905640.0}, {"date": "2021-10-08", "close": 5.87, "volume": 1065950.0}, {"date": "2021-10-11", "close": 6.04, "volume": 1868308.0}, {"date": "2021-10-12", "close": 6.06, "volume": 1083023.0}, {"date": "2021-10-13", "close": 6.05, "volume": 830268.0}, {"date": "2021-10-14", "close": 5.8, "volume": 1451403.0}, {"date": "2021-10-15", "close": 5.7, "volume": 751832.0}, {"date": "2021-10-18", "close": 5.84, "volume": 785976.0}, {"date": "2021-10-19", "close": 5.93, "volume": 1085996.0}, {"date": "2021-10-20", "close": 6.22, "volume": 1931961.0}, {"date": "2021-10-21", "close": 6.4, "volume": 1212857.0}, {"date": "2021-10-22", "close": 6.42, "volume": 1183913.0}, {"date": "2021-10-25", "close": 6.46, "volume": 1229383.0}, {"date": "2021-10-26", "close": 6.36, "volume": 1311702.0}, {"date": "2021-10-27", "close": 6.24, "volume": 1039250.0}, {"date": "2021-10-28", "close": 6.24, "volume": 978018.0}, {"date": "2021-10-29", "close": 6.12, "volume": 957105.0}, {"date": "2021-11-01", "close": 6.28, "volume": 1180810.0}, {"date": "2021-11-02", "close": 6.09, "volume": 1566574.0}, {"date": "2021-11-03", "close": 6.05, "volume": 1196336.0}, {"date": "2021-11-04", "close": 6.09, "volume": 805877.0}, {"date": "2021-11-05", "close": 6.16, "volume": 825005.0}, {"date": "2021-11-08", "close": 6.25, "volume": 947019.0}, {"date": "2021-11-09", "close": 6.51, "volume": 1389637.0}, {"date": "2021-11-10", "close": 6.44, "volume": 1223955.0}, {"date": "2021-11-11", "close": 6.61, "volume": 1378898.0}, {"date": "2021-11-12", "close": 6.75, "volume": 890839.0}, {"date": "2021-11-15", "close": 6.69, "volume": 888237.0}, {"date": "2021-11-16", "close": 6.78, "volume": 899241.0}, {"date": "2021-11-17", "close": 6.66, "volume": 1474710.0}, {"date": "2021-11-18", "close": 6.25, "volume": 2094366.0}, {"date": "2021-11-19", "close": 6.2, "volume": 1097112.0}, {"date": "2021-11-22", "close": 6.13, "volume": 1259734.0}, {"date": "2021-11-23", "close": 6.15, "volume": 1474640.0}, {"date": "2021-11-24", "close": 6.1, "volume": 1087173.0}, {"date": "2021-11-26", "close": 5.98, "volume": 1166781.0}, {"date": "2021-11-29", "close": 5.89, "volume": 1029770.0}, {"date": "2021-11-30", "close": 5.87, "volume": 1777517.0}, {"date": "2021-12-01", "close": 5.75, "volume": 915236.0}, {"date": "2021-12-02", "close": 5.73, "volume": 944259.0}, {"date": "2021-12-03", "close": 5.36, "volume": 3587759.0}, {"date": "2021-12-06", "close": 5.3, "volume": 1767035.0}, {"date": "2021-12-07", "close": 5.56, "volume": 1496987.0}, {"date": "2021-12-08", "close": 5.71, "volume": 1015304.0}, {"date": "2021-12-09", "close": 5.67, "volume": 1458016.0}, {"date": "2021-12-10", "close": 5.78, "volume": 1525091.0}, {"date": "2021-12-13", "close": 5.46, "volume": 1806385.0}, {"date": "2021-12-14", "close": 5.3, "volume": 1370222.0}, {"date": "2021-12-15", "close": 5.21, "volume": 1145169.0}, {"date": "2021-12-16", "close": 5.09, "volume": 1108078.0}, {"date": "2021-12-17", "close": 5.19, "volume": 2998768.0}, {"date": "2021-12-20", "close": 4.69, "volume": 1353201.0}, {"date": "2021-12-21", "close": 4.9, "volume": 1021104.0}, {"date": "2021-12-22", "close": 4.88, "volume": 604428.0}, {"date": "2021-12-23", "close": 4.9, "volume": 1310077.0}, {"date": "2021-12-27", "close": 4.88, "volume": 747178.0}, {"date": "2021-12-28", "close": 4.84, "volume": 636725.0}, {"date": "2021-12-29", "close": 4.69, "volume": 835657.0}, {"date": "2021-12-30", "close": 4.9, "volume": 1523793.0}, {"date": "2021-12-31", "close": 4.93, "volume": 659717.0}, {"date": "2022-01-03", "close": 5.03, "volume": 432873.0}, {"date": "2022-01-04", "close": 4.88, "volume": 1212345.0}, {"date": "2022-01-05", "close": 4.63, "volume": 1235699.0}, {"date": "2022-01-06", "close": 4.76, "volume": 1383492.0}, {"date": "2022-01-07", "close": 4.69, "volume": 2250438.0}, {"date": "2022-01-10", "close": 4.68, "volume": 1215700.0}, {"date": "2022-01-11", "close": 4.66, "volume": 1146802.0}, {"date": "2022-01-12", "close": 4.84, "volume": 1337378.0}, {"date": "2022-01-13", "close": 4.67, "volume": 867463.0}, {"date": "2022-01-14", "close": 4.58, "volume": 927651.0}, {"date": "2022-01-18", "close": 4.5, "volume": 741452.0}, {"date": "2022-01-19", "close": 4.47, "volume": 924120.0}, {"date": "2022-01-20", "close": 4.56, "volume": 1414632.0}, {"date": "2022-01-21", "close": 4.43, "volume": 788446.0}, {"date": "2022-01-24", "close": 4.16, "volume": 1554715.0}, {"date": "2022-01-25", "close": 4.1, "volume": 1224770.0}, {"date": "2022-01-26", "close": 3.96, "volume": 1969052.0}, {"date": "2022-01-27", "close": 3.66, "volume": 2526951.0}, {"date": "2022-01-28", "close": 3.63, "volume": 1935617.0}, {"date": "2022-01-31", "close": 3.95, "volume": 2602559.0}, {"date": "2022-02-01", "close": 4.14, "volume": 1710133.0}, {"date": "2022-02-02", "close": 4.02, "volume": 1073606.0}, {"date": "2022-02-03", "close": 3.93, "volume": 826554.0}, {"date": "2022-02-04", "close": 4.03, "volume": 663849.0}, {"date": "2022-02-07", "close": 3.92, "volume": 788051.0}, {"date": "2022-02-08", "close": 4.09, "volume": 793575.0}, {"date": "2022-02-09", "close": 4.31, "volume": 947716.0}, {"date": "2022-02-10", "close": 4.32, "volume": 422877.0}, {"date": "2022-02-11", "close": 4.33, "volume": 509413.0}, {"date": "2022-02-14", "close": 4.27, "volume": 387726.0}, {"date": "2022-02-15", "close": 4.47, "volume": 611237.0}, {"date": "2022-02-16", "close": 4.47, "volume": 296091.0}, {"date": "2022-02-17", "close": 4.52, "volume": 478399.0}, {"date": "2022-02-18", "close": 4.39, "volume": 601436.0}, {"date": "2022-02-22", "close": 4.28, "volume": 470525.0}, {"date": "2022-02-23", "close": 4.3, "volume": 531706.0}, {"date": "2022-02-24", "close": 4.3, "volume": 680178.0}, {"date": "2022-02-25", "close": 4.19, "volume": 646078.0}, {"date": "2022-02-28", "close": 4.07, "volume": 774971.0}, {"date": "2022-03-01", "close": 3.95, "volume": 685207.0}, {"date": "2022-03-02", "close": 3.9, "volume": 516809.0}, {"date": "2022-03-03", "close": 3.79, "volume": 908071.0}, {"date": "2022-03-04", "close": 3.45, "volume": 1339183.0}, {"date": "2022-03-07", "close": 3.32, "volume": 1162357.0}, {"date": "2022-03-08", "close": 3.49, "volume": 760246.0}, {"date": "2022-03-09", "close": 3.7, "volume": 632491.0}, {"date": "2022-03-10", "close": 3.52, "volume": 1626230.0}, {"date": "2022-03-11", "close": 3.08, "volume": 1218401.0}, {"date": "2022-03-14", "close": 2.94, "volume": 2495293.0}, {"date": "2022-03-15", "close": 3.2, "volume": 1591928.0}, {"date": "2022-03-16", "close": 4.56, "volume": 4587655.0}, {"date": "2022-03-17", "close": 4.18, "volume": 1698900.0}, {"date": "2022-03-18", "close": 4.21, "volume": 1147387.0}, {"date": "2022-03-21", "close": 3.98, "volume": 866956.0}, {"date": "2022-03-22", "close": 4.19, "volume": 975409.0}, {"date": "2022-03-23", "close": 4.29, "volume": 744469.0}, {"date": "2022-03-24", "close": 4.18, "volume": 571075.0}, {"date": "2022-03-25", "close": 4.01, "volume": 621395.0}, {"date": "2022-03-28", "close": 4.09, "volume": 436185.0}, {"date": "2022-03-29", "close": 4.24, "volume": 624494.0}, {"date": "2022-03-30", "close": 4.14, "volume": 543406.0}, {"date": "2022-03-31", "close": 3.97, "volume": 553603.0}, {"date": "2022-04-01", "close": 4.05, "volume": 446845.0}, {"date": "2022-04-04", "close": 4.26, "volume": 424257.0}, {"date": "2022-04-05", "close": 3.96, "volume": 456173.0}, {"date": "2022-04-06", "close": 3.89, "volume": 782123.0}, {"date": "2022-04-07", "close": 3.89, "volume": 522385.0}, {"date": "2022-04-08", "close": 3.9, "volume": 322547.0}, {"date": "2022-04-11", "close": 3.77, "volume": 737112.0}, {"date": "2022-04-12", "close": 3.84, "volume": 754182.0}, {"date": "2022-04-13", "close": 3.72, "volume": 533343.0}, {"date": "2022-04-14", "close": 3.71, "volume": 350520.0}, {"date": "2022-04-18", "close": 3.61, "volume": 287508.0}, {"date": "2022-04-19", "close": 3.77, "volume": 269079.0}, {"date": "2022-04-20", "close": 3.8, "volume": 352914.0}, {"date": "2022-04-21", "close": 3.62, "volume": 451973.0}, {"date": "2022-04-22", "close": 3.64, "volume": 365165.0}, {"date": "2022-04-25", "close": 3.52, "volume": 510294.0}, {"date": "2022-04-26", "close": 3.68, "volume": 459033.0}, {"date": "2022-04-27", "close": 3.64, "volume": 366442.0}, {"date": "2022-04-28", "close": 3.67, "volume": 459911.0}, {"date": "2022-04-29", "close": 3.76, "volume": 510351.0}, {"date": "2022-05-02", "close": 3.76, "volume": 502874.0}, {"date": "2022-05-03", "close": 3.79, "volume": 463940.0}, {"date": "2022-05-04", "close": 4.1, "volume": 765142.0}, {"date": "2022-05-05", "close": 3.8, "volume": 470911.0}, {"date": "2022-05-06", "close": 3.7, "volume": 416260.0}, {"date": "2022-05-09", "close": 3.56, "volume": 393564.0}, {"date": "2022-05-10", "close": 3.68, "volume": 650674.0}, {"date": "2022-05-11", "close": 3.7, "volume": 798006.0}, {"date": "2022-05-12", "close": 3.56, "volume": 745629.0}, {"date": "2022-05-13", "close": 3.61, "volume": 625570.0}, {"date": "2022-05-16", "close": 3.55, "volume": 579725.0}, {"date": "2022-05-17", "close": 3.59, "volume": 655653.0}, {"date": "2022-05-18", "close": 3.77, "volume": 466707.0}, {"date": "2022-05-19", "close": 3.99, "volume": 230419.0}, {"date": "2022-05-20", "close": 3.75, "volume": 371077.0}, {"date": "2022-05-23", "close": 3.94, "volume": 469420.0}, {"date": "2022-05-24", "close": 3.73, "volume": 493930.0}, {"date": "2022-05-25", "close": 3.79, "volume": 533078.0}, {"date": "2022-05-26", "close": 4.24, "volume": 473702.0}, {"date": "2022-05-27", "close": 4.21, "volume": 321008.0}, {"date": "2022-05-31", "close": 4.21, "volume": 977225.0}, {"date": "2022-06-01", "close": 4.52, "volume": 1377850.0}, {"date": "2022-06-02", "close": 4.32, "volume": 654627.0}, {"date": "2022-06-03", "close": 4.01, "volume": 531888.0}, {"date": "2022-06-06", "close": 4.37, "volume": 625130.0}, {"date": "2022-06-07", "close": 4.26, "volume": 1002947.0}, {"date": "2022-06-08", "close": 4.5, "volume": 608290.0}, {"date": "2022-06-09", "close": 4.52, "volume": 539964.0}, {"date": "2022-06-10", "close": 4.51, "volume": 650930.0}, {"date": "2022-06-13", "close": 4.18, "volume": 565687.0}, {"date": "2022-06-14", "close": 4.46, "volume": 528029.0}, {"date": "2022-06-15", "close": 4.62, "volume": 407734.0}, {"date": "2022-06-16", "close": 4.36, "volume": 494642.0}, {"date": "2022-06-17", "close": 4.51, "volume": 887329.0}, {"date": "2022-06-21", "close": 4.71, "volume": 471892.0}, {"date": "2022-06-22", "close": 4.55, "volume": 331065.0}, {"date": "2022-06-23", "close": 4.55, "volume": 237674.0}, {"date": "2022-06-24", "close": 4.75, "volume": 380847.0}, {"date": "2022-06-27", "close": 4.71, "volume": 275434.0}, {"date": "2022-06-28", "close": 4.52, "volume": 503553.0}, {"date": "2022-06-29", "close": 4.64, "volume": 1529921.0}, {"date": "2022-06-30", "close": 4.75, "volume": 392220.0}, {"date": "2022-07-01", "close": 4.91, "volume": 1113621.0}, {"date": "2022-07-05", "close": 4.78, "volume": 350711.0}, {"date": "2022-07-06", "close": 4.7, "volume": 330294.0}, {"date": "2022-07-07", "close": 4.82, "volume": 411755.0}, {"date": "2022-07-08", "close": 4.44, "volume": 634922.0}, {"date": "2022-07-11", "close": 4.51, "volume": 587464.0}, {"date": "2022-07-12", "close": 4.77, "volume": 685605.0}, {"date": "2022-07-13", "close": 4.81, "volume": 517547.0}, {"date": "2022-07-14", "close": 4.48, "volume": 298134.0}, {"date": "2022-07-15", "close": 4.56, "volume": 1062105.0}, {"date": "2022-07-18", "close": 4.49, "volume": 925672.0}, {"date": "2022-07-19", "close": 4.66, "volume": 1088798.0}, {"date": "2022-07-20", "close": 4.5, "volume": 772385.0}, {"date": "2022-07-21", "close": 4.59, "volume": 662576.0}, {"date": "2022-07-22", "close": 4.64, "volume": 442763.0}, {"date": "2022-07-25", "close": 4.6, "volume": 337804.0}, {"date": "2022-07-26", "close": 4.46, "volume": 362467.0}, {"date": "2022-07-27", "close": 4.42, "volume": 822188.0}, {"date": "2022-07-28", "close": 4.27, "volume": 660699.0}, {"date": "2022-07-29", "close": 4.19, "volume": 345015.0}, {"date": "2022-08-01", "close": 4.17, "volume": 444108.0}, {"date": "2022-08-02", "close": 4.45, "volume": 654403.0}, {"date": "2022-08-03", "close": 4.54, "volume": 337558.0}, {"date": "2022-08-04", "close": 4.59, "volume": 641781.0}, {"date": "2022-08-05", "close": 4.54, "volume": 536992.0}, {"date": "2022-08-08", "close": 4.36, "volume": 324796.0}, {"date": "2022-08-09", "close": 4.31, "volume": 303206.0}, {"date": "2022-08-10", "close": 4.42, "volume": 407518.0}, {"date": "2022-08-11", "close": 4.57, "volume": 480956.0}, {"date": "2022-08-12", "close": 4.72, "volume": 282392.0}, {"date": "2022-08-15", "close": 4.53, "volume": 341507.0}, {"date": "2022-08-16", "close": 4.43, "volume": 259386.0}, {"date": "2022-08-17", "close": 4.38, "volume": 204241.0}, {"date": "2022-08-18", "close": 4.42, "volume": 202245.0}, {"date": "2022-08-19", "close": 4.4, "volume": 228156.0}, {"date": "2022-08-22", "close": 4.45, "volume": 313928.0}, {"date": "2022-08-23", "close": 4.7, "volume": 349757.0}, {"date": "2022-08-24", "close": 4.6, "volume": 351912.0}, {"date": "2022-08-25", "close": 4.75, "volume": 736354.0}, {"date": "2022-08-26", "close": 4.74, "volume": 1138784.0}, {"date": "2022-08-29", "close": 4.82, "volume": 518442.0}, {"date": "2022-08-30", "close": 4.92, "volume": 372032.0}, {"date": "2022-08-31", "close": 4.92, "volume": 653733.0}, {"date": "2022-09-01", "close": 4.71, "volume": 377890.0}, {"date": "2022-09-02", "close": 4.65, "volume": 444515.0}, {"date": "2022-09-06", "close": 4.46, "volume": 354760.0}, {"date": "2022-09-07", "close": 4.45, "volume": 483820.0}, {"date": "2022-09-08", "close": 4.43, "volume": 570382.0}, {"date": "2022-09-09", "close": 4.54, "volume": 338337.0}, {"date": "2022-09-12", "close": 4.67, "volume": 236142.0}, {"date": "2022-09-13", "close": 4.51, "volume": 230461.0}, {"date": "2022-09-14", "close": 4.6, "volume": 267806.0}, {"date": "2022-09-15", "close": 4.54, "volume": 307533.0}, {"date": "2022-09-16", "close": 4.48, "volume": 241833.0}, {"date": "2022-09-19", "close": 4.44, "volume": 165215.0}, {"date": "2022-09-20", "close": 4.47, "volume": 203181.0}, {"date": "2022-09-21", "close": 4.46, "volume": 193918.0}, {"date": "2022-09-22", "close": 4.48, "volume": 657843.0}, {"date": "2022-09-23", "close": 4.28, "volume": 550580.0}, {"date": "2022-09-26", "close": 4.28, "volume": 360510.0}, {"date": "2022-09-27", "close": 4.35, "volume": 280233.0}, {"date": "2022-09-28", "close": 4.39, "volume": 309285.0}, {"date": "2022-09-29", "close": 4.31, "volume": 323229.0}, {"date": "2022-09-30", "close": 4.28, "volume": 339711.0}, {"date": "2022-10-03", "close": 4.37, "volume": 442835.0}, {"date": "2022-10-04", "close": 4.7, "volume": 627755.0}, {"date": "2022-10-05", "close": 4.85, "volume": 293262.0}, {"date": "2022-10-06", "close": 4.8, "volume": 263760.0}, {"date": "2022-10-07", "close": 4.6, "volume": 284440.0}, {"date": "2022-10-10", "close": 4.61, "volume": 333749.0}, {"date": "2022-10-11", "close": 4.53, "volume": 429711.0}, {"date": "2022-10-12", "close": 4.6, "volume": 342280.0}, {"date": "2022-10-13", "close": 4.62, "volume": 334708.0}, {"date": "2022-10-14", "close": 4.69, "volume": 346355.0}, {"date": "2022-10-17", "close": 4.76, "volume": 269416.0}, {"date": "2022-10-18", "close": 4.8, "volume": 516242.0}, {"date": "2022-10-19", "close": 4.7, "volume": 303847.0}, {"date": "2022-10-20", "close": 4.86, "volume": 546098.0}, {"date": "2022-10-21", "close": 4.82, "volume": 611416.0}, {"date": "2022-10-24", "close": 4.26, "volume": 1719983.0}, {"date": "2022-10-25", "close": 4.27, "volume": 586601.0}, {"date": "2022-10-26", "close": 4.48, "volume": 654662.0}, {"date": "2022-10-27", "close": 4.49, "volume": 658504.0}, {"date": "2022-10-28", "close": 4.33, "volume": 919052.0}, {"date": "2022-10-31", "close": 4.34, "volume": 371081.0}, {"date": "2022-11-01", "close": 4.44, "volume": 543749.0}, {"date": "2022-11-02", "close": 4.37, "volume": 496924.0}, {"date": "2022-11-03", "close": 4.44, "volume": 297180.0}, {"date": "2022-11-04", "close": 4.74, "volume": 1500912.0}, {"date": "2022-11-07", "close": 4.71, "volume": 930845.0}, {"date": "2022-11-08", "close": 4.53, "volume": 817995.0}, {"date": "2022-11-09", "close": 4.42, "volume": 415849.0}, {"date": "2022-11-10", "close": 4.55, "volume": 509863.0}, {"date": "2022-11-11", "close": 4.79, "volume": 866947.0}, {"date": "2022-11-14", "close": 4.94, "volume": 1645261.0}, {"date": "2022-11-15", "close": 5.24, "volume": 1196355.0}, {"date": "2022-11-16", "close": 5.09, "volume": 728262.0}, {"date": "2022-11-17", "close": 4.83, "volume": 1243793.0}, {"date": "2022-11-18", "close": 4.66, "volume": 1124779.0}, {"date": "2022-11-21", "close": 4.48, "volume": 654071.0}, {"date": "2022-11-22", "close": 4.42, "volume": 841233.0}, {"date": "2022-11-23", "close": 4.45, "volume": 843576.0}, {"date": "2022-11-25", "close": 4.34, "volume": 381298.0}, {"date": "2022-11-28", "close": 4.29, "volume": 855331.0}, {"date": "2022-11-29", "close": 4.52, "volume": 1709454.0}, {"date": "2022-11-30", "close": 4.67, "volume": 1487894.0}, {"date": "2022-12-01", "close": 4.7, "volume": 844201.0}, {"date": "2022-12-02", "close": 4.85, "volume": 1601799.0}, {"date": "2022-12-05", "close": 4.79, "volume": 2164188.0}, {"date": "2022-12-06", "close": 4.85, "volume": 1207228.0}, {"date": "2022-12-07", "close": 4.88, "volume": 1113043.0}, {"date": "2022-12-08", "close": 4.87, "volume": 1829831.0}, {"date": "2022-12-09", "close": 4.96, "volume": 1381815.0}, {"date": "2022-12-12", "close": 4.87, "volume": 839017.0}, {"date": "2022-12-13", "close": 4.81, "volume": 666243.0}, {"date": "2022-12-14", "close": 4.78, "volume": 654256.0}, {"date": "2022-12-15", "close": 4.85, "volume": 1062946.0}, {"date": "2022-12-16", "close": 4.76, "volume": 1069539.0}, {"date": "2022-12-19", "close": 4.76, "volume": 454792.0}, {"date": "2022-12-20", "close": 4.8, "volume": 821716.0}, {"date": "2022-12-21", "close": 4.9, "volume": 625000.0}, {"date": "2022-12-22", "close": 5.1, "volume": 1544463.0}, {"date": "2022-12-23", "close": 5.09, "volume": 863443.0}, {"date": "2022-12-27", "close": 5.15, "volume": 1437611.0}, {"date": "2022-12-28", "close": 4.95, "volume": 1125561.0}, {"date": "2022-12-29", "close": 5.03, "volume": 585966.0}, {"date": "2022-12-30", "close": 4.96, "volume": 768292.0}, {"date": "2023-01-03", "close": 5.04, "volume": 549575.0}, {"date": "2023-01-04", "close": 5.34, "volume": 2093220.0}, {"date": "2023-01-05", "close": 5.44, "volume": 1699273.0}, {"date": "2023-01-06", "close": 5.32, "volume": 634675.0}, {"date": "2023-01-09", "close": 5.41, "volume": 832539.0}, {"date": "2023-01-10", "close": 5.48, "volume": 1120496.0}, {"date": "2023-01-11", "close": 5.58, "volume": 704156.0}, {"date": "2023-01-12", "close": 5.27, "volume": 1186207.0}, {"date": "2023-01-13", "close": 5.5, "volume": 1023099.0}, {"date": "2023-01-17", "close": 5.48, "volume": 459649.0}, {"date": "2023-01-18", "close": 5.35, "volume": 476498.0}, {"date": "2023-01-19", "close": 5.42, "volume": 704401.0}, {"date": "2023-01-20", "close": 5.35, "volume": 597409.0}, {"date": "2023-01-23", "close": 5.4, "volume": 463458.0}, {"date": "2023-01-24", "close": 5.4, "volume": 385351.0}, {"date": "2023-01-25", "close": 5.42, "volume": 349644.0}, {"date": "2023-01-26", "close": 5.58, "volume": 823401.0}, {"date": "2023-01-27", "close": 5.52, "volume": 606427.0}, {"date": "2023-01-30", "close": 5.4, "volume": 701632.0}, {"date": "2023-01-31", "close": 5.49, "volume": 532075.0}, {"date": "2023-02-01", "close": 5.77, "volume": 1613671.0}, {"date": "2023-02-02", "close": 5.71, "volume": 1089548.0}, {"date": "2023-02-03", "close": 5.66, "volume": 1035340.0}, {"date": "2023-02-06", "close": 5.61, "volume": 887423.0}, {"date": "2023-02-07", "close": 5.57, "volume": 862797.0}, {"date": "2023-02-08", "close": 5.64, "volume": 719523.0}, {"date": "2023-02-09", "close": 5.74, "volume": 1140490.0}, {"date": "2023-02-10", "close": 5.61, "volume": 685266.0}, {"date": "2023-02-13", "close": 5.61, "volume": 407637.0}, {"date": "2023-02-14", "close": 5.65, "volume": 656205.0}, {"date": "2023-02-15", "close": 5.74, "volume": 960255.0}, {"date": "2023-02-16", "close": 5.59, "volume": 1105145.0}, {"date": "2023-02-17", "close": 5.51, "volume": 944558.0}, {"date": "2023-02-21", "close": 5.38, "volume": 755971.0}, {"date": "2023-02-22", "close": 5.36, "volume": 485124.0}, {"date": "2023-02-23", "close": 5.38, "volume": 466887.0}, {"date": "2023-02-24", "close": 5.27, "volume": 1233608.0}, {"date": "2023-02-27", "close": 5.15, "volume": 641604.0}, {"date": "2023-02-28", "close": 5.07, "volume": 667714.0}, {"date": "2023-03-01", "close": 5.15, "volume": 633366.0}, {"date": "2023-03-02", "close": 5.12, "volume": 396195.0}, {"date": "2023-03-03", "close": 5.13, "volume": 268689.0}, {"date": "2023-03-06", "close": 5.1, "volume": 508896.0}, {"date": "2023-03-07", "close": 4.92, "volume": 900009.0}, {"date": "2023-03-08", "close": 4.94, "volume": 868089.0}, {"date": "2023-03-09", "close": 4.65, "volume": 1126971.0}, {"date": "2023-03-10", "close": 4.56, "volume": 999818.0}, {"date": "2023-03-13", "close": 4.51, "volume": 984131.0}, {"date": "2023-03-14", "close": 4.49, "volume": 1076535.0}, {"date": "2023-03-15", "close": 3.83, "volume": 3120092.0}, {"date": "2023-03-16", "close": 3.8, "volume": 1871257.0}, {"date": "2023-03-17", "close": 3.74, "volume": 2105650.0}, {"date": "2023-03-20", "close": 3.94, "volume": 1203104.0}, {"date": "2023-03-21", "close": 4.02, "volume": 1174058.0}, {"date": "2023-03-22", "close": 3.94, "volume": 811640.0}, {"date": "2023-03-23", "close": 3.97, "volume": 1260207.0}, {"date": "2023-03-24", "close": 3.99, "volume": 722660.0}, {"date": "2023-03-27", "close": 4.1, "volume": 832274.0}, {"date": "2023-03-28", "close": 4.06, "volume": 659753.0}, {"date": "2023-03-29", "close": 4.09, "volume": 381039.0}, {"date": "2023-03-30", "close": 4.2, "volume": 546073.0}, {"date": "2023-03-31", "close": 4.17, "volume": 848705.0}, {"date": "2023-04-03", "close": 4.18, "volume": 759980.0}, {"date": "2023-04-04", "close": 4.06, "volume": 547499.0}, {"date": "2023-04-05", "close": 3.93, "volume": 1244214.0}, {"date": "2023-04-06", "close": 3.96, "volume": 1186546.0}, {"date": "2023-04-10", "close": 3.97, "volume": 1000132.0}, {"date": "2023-04-11", "close": 4.01, "volume": 1246208.0}, {"date": "2023-04-12", "close": 3.78, "volume": 1198179.0}, {"date": "2023-04-13", "close": 3.8, "volume": 690705.0}, {"date": "2023-04-14", "close": 3.78, "volume": 774543.0}, {"date": "2023-04-17", "close": 3.91, "volume": 844356.0}, {"date": "2023-04-18", "close": 3.81, "volume": 1298956.0}, {"date": "2023-04-19", "close": 3.83, "volume": 493528.0}, {"date": "2023-04-20", "close": 3.84, "volume": 506759.0}, {"date": "2023-04-21", "close": 3.75, "volume": 668632.0}, {"date": "2023-04-24", "close": 3.7, "volume": 758527.0}, {"date": "2023-04-25", "close": 3.67, "volume": 520616.0}, {"date": "2023-04-26", "close": 3.78, "volume": 730802.0}, {"date": "2023-04-27", "close": 3.91, "volume": 415304.0}, {"date": "2023-04-28", "close": 3.98, "volume": 502141.0}, {"date": "2023-05-01", "close": 4.03, "volume": 396818.0}, {"date": "2023-05-02", "close": 3.86, "volume": 728696.0}, {"date": "2023-05-03", "close": 3.88, "volume": 312035.0}, {"date": "2023-05-04", "close": 3.85, "volume": 384823.0}, {"date": "2023-05-05", "close": 4.01, "volume": 345459.0}, {"date": "2023-05-08", "close": 4.08, "volume": 565586.0}, {"date": "2023-05-09", "close": 4.03, "volume": 641307.0}, {"date": "2023-05-10", "close": 4.03, "volume": 615353.0}, {"date": "2023-05-11", "close": 4.1, "volume": 766842.0}, {"date": "2023-05-12", "close": 4.09, "volume": 546542.0}, {"date": "2023-05-15", "close": 4.14, "volume": 1317420.0}, {"date": "2023-05-16", "close": 4.1, "volume": 750573.0}, {"date": "2023-05-17", "close": 3.96, "volume": 750871.0}, {"date": "2023-05-18", "close": 3.94, "volume": 541294.0}, {"date": "2023-05-19", "close": 3.9, "volume": 568790.0}, {"date": "2023-05-22", "close": 3.97, "volume": 760057.0}, {"date": "2023-05-23", "close": 4.04, "volume": 544936.0}, {"date": "2023-05-24", "close": 4.0, "volume": 542139.0}, {"date": "2023-05-25", "close": 4.03, "volume": 554457.0}, {"date": "2023-05-26", "close": 4.07, "volume": 585016.0}, {"date": "2023-05-30", "close": 3.98, "volume": 764879.0}, {"date": "2023-05-31", "close": 3.86, "volume": 734442.0}, {"date": "2023-06-01", "close": 4.01, "volume": 572063.0}, {"date": "2023-06-02", "close": 4.1, "volume": 678991.0}, {"date": "2023-06-05", "close": 4.19, "volume": 769784.0}, {"date": "2023-06-06", "close": 4.33, "volume": 687777.0}, {"date": "2023-06-07", "close": 4.36, "volume": 682000.0}, {"date": "2023-06-08", "close": 4.41, "volume": 548177.0}, {"date": "2023-06-09", "close": 4.43, "volume": 553876.0}, {"date": "2023-06-12", "close": 4.45, "volume": 789680.0}, {"date": "2023-06-13", "close": 4.52, "volume": 696533.0}, {"date": "2023-06-14", "close": 4.55, "volume": 591948.0}, {"date": "2023-06-15", "close": 4.59, "volume": 649126.0}, {"date": "2023-06-16", "close": 4.57, "volume": 1401695.0}, {"date": "2023-06-20", "close": 4.54, "volume": 976106.0}, {"date": "2023-06-21", "close": 4.54, "volume": 710611.0}, {"date": "2023-06-22", "close": 4.5, "volume": 481905.0}, {"date": "2023-06-23", "close": 4.48, "volume": 487946.0}, {"date": "2023-06-26", "close": 4.46, "volume": 505423.0}, {"date": "2023-06-27", "close": 4.61, "volume": 1080071.0}, {"date": "2023-06-28", "close": 4.67, "volume": 584005.0}, {"date": "2023-06-29", "close": 4.63, "volume": 663917.0}, {"date": "2023-06-30", "close": 4.6, "volume": 1219728.0}, {"date": "2023-07-03", "close": 4.61, "volume": 793210.0}, {"date": "2023-07-05", "close": 4.69, "volume": 773111.0}, {"date": "2023-07-06", "close": 4.72, "volume": 486396.0}, {"date": "2023-07-07", "close": 4.75, "volume": 1426995.0}, {"date": "2023-07-10", "close": 4.9, "volume": 981067.0}, {"date": "2023-07-11", "close": 4.96, "volume": 1150642.0}, {"date": "2023-07-12", "close": 4.9, "volume": 1015634.0}, {"date": "2023-07-13", "close": 5.03, "volume": 1415162.0}, {"date": "2023-07-14", "close": 5.08, "volume": 1431276.0}, {"date": "2023-07-17", "close": 5.35, "volume": 2079440.0}, {"date": "2023-07-18", "close": 5.19, "volume": 1870498.0}, {"date": "2023-07-19", "close": 5.27, "volume": 691345.0}, {"date": "2023-07-20", "close": 5.34, "volume": 528980.0}, {"date": "2023-07-21", "close": 5.39, "volume": 2714878.0}, {"date": "2023-07-24", "close": 5.39, "volume": 1428933.0}, {"date": "2023-07-25", "close": 5.49, "volume": 1271273.0}, {"date": "2023-07-26", "close": 5.7, "volume": 1954712.0}, {"date": "2023-07-27", "close": 5.67, "volume": 816402.0}, {"date": "2023-07-28", "close": 5.72, "volume": 1142742.0}, {"date": "2023-07-31", "close": 5.87, "volume": 1169705.0}, {"date": "2023-08-01", "close": 5.94, "volume": 1791928.0}, {"date": "2023-08-02", "close": 5.87, "volume": 1365422.0}, {"date": "2023-08-03", "close": 5.92, "volume": 904246.0}, {"date": "2023-08-04", "close": 5.99, "volume": 556707.0}, {"date": "2023-08-07", "close": 5.97, "volume": 920590.0}, {"date": "2023-08-08", "close": 5.7, "volume": 1492218.0}, {"date": "2023-08-09", "close": 5.76, "volume": 595166.0}, {"date": "2023-08-10", "close": 5.78, "volume": 503782.0}, {"date": "2023-08-11", "close": 5.53, "volume": 1321149.0}, {"date": "2023-08-14", "close": 5.35, "volume": 1343904.0}, {"date": "2023-08-15", "close": 5.22, "volume": 1049821.0}, {"date": "2023-08-16", "close": 5.21, "volume": 801554.0}, {"date": "2023-08-17", "close": 5.23, "volume": 602578.0}, {"date": "2023-08-18", "close": 5.14, "volume": 880144.0}, {"date": "2023-08-21", "close": 5.16, "volume": 697165.0}, {"date": "2023-08-22", "close": 5.12, "volume": 852441.0}, {"date": "2023-08-23", "close": 5.07, "volume": 872141.0}, {"date": "2023-08-24", "close": 5.12, "volume": 907535.0}, {"date": "2023-08-25", "close": 5.11, "volume": 712565.0}, {"date": "2023-08-28", "close": 5.13, "volume": 1079337.0}, {"date": "2023-08-29", "close": 5.22, "volume": 1603486.0}, {"date": "2023-08-30", "close": 5.09, "volume": 1321543.0}, {"date": "2023-08-31", "close": 5.02, "volume": 1445588.0}, {"date": "2023-09-01", "close": 5.12, "volume": 962224.0}, {"date": "2023-09-05", "close": 5.09, "volume": 583913.0}, {"date": "2023-09-06", "close": 5.14, "volume": 836903.0}, {"date": "2023-09-07", "close": 5.11, "volume": 1047289.0}, {"date": "2023-09-08", "close": 5.13, "volume": 438745.0}, {"date": "2023-09-11", "close": 5.07, "volume": 2380495.0}, {"date": "2023-09-12", "close": 5.1, "volume": 641688.0}, {"date": "2023-09-13", "close": 5.04, "volume": 513023.0}, {"date": "2023-09-14", "close": 5.06, "volume": 516641.0}, {"date": "2023-09-15", "close": 5.01, "volume": 696058.0}, {"date": "2023-09-18", "close": 5.01, "volume": 522674.0}, {"date": "2023-09-19", "close": 5.02, "volume": 561763.0}, {"date": "2023-09-20", "close": 5.04, "volume": 752375.0}, {"date": "2023-09-21", "close": 5.07, "volume": 437705.0}, {"date": "2023-09-22", "close": 5.11, "volume": 793013.0}, {"date": "2023-09-25", "close": 5.0, "volume": 2350848.0}, {"date": "2023-09-26", "close": 4.95, "volume": 586043.0}, {"date": "2023-09-27", "close": 4.96, "volume": 608051.0}, {"date": "2023-09-28", "close": 5.03, "volume": 904865.0}, {"date": "2023-09-29", "close": 4.98, "volume": 829193.0}, {"date": "2023-10-02", "close": 4.98, "volume": 658267.0}, {"date": "2023-10-03", "close": 4.83, "volume": 1212760.0}, {"date": "2023-10-04", "close": 4.77, "volume": 823471.0}, {"date": "2023-10-05", "close": 4.75, "volume": 872505.0}, {"date": "2023-10-06", "close": 4.85, "volume": 1420090.0}, {"date": "2023-10-09", "close": 4.91, "volume": 931766.0}, {"date": "2023-10-10", "close": 5.0, "volume": 1064022.0}, {"date": "2023-10-11", "close": 4.99, "volume": 764558.0}, {"date": "2023-10-12", "close": 4.99, "volume": 739506.0}, {"date": "2023-10-13", "close": 5.05, "volume": 1035777.0}, {"date": "2023-10-16", "close": 4.92, "volume": 1277503.0}, {"date": "2023-10-17", "close": 4.84, "volume": 676770.0}, {"date": "2023-10-18", "close": 4.75, "volume": 1543493.0}, {"date": "2023-10-19", "close": 4.65, "volume": 793795.0}, {"date": "2023-10-20", "close": 4.66, "volume": 810856.0}, {"date": "2023-10-23", "close": 4.66, "volume": 796840.0}, {"date": "2023-10-24", "close": 4.77, "volume": 864293.0}, {"date": "2023-10-25", "close": 4.75, "volume": 791820.0}, {"date": "2023-10-26", "close": 4.62, "volume": 952799.0}, {"date": "2023-10-27", "close": 4.69, "volume": 526501.0}, {"date": "2023-10-30", "close": 4.69, "volume": 425720.0}, {"date": "2023-10-31", "close": 4.73, "volume": 806128.0}, {"date": "2023-11-01", "close": 4.79, "volume": 832816.0}, {"date": "2023-11-02", "close": 4.82, "volume": 508714.0}, {"date": "2023-11-03", "close": 4.85, "volume": 558626.0}, {"date": "2023-11-06", "close": 4.92, "volume": 421106.0}, {"date": "2023-11-07", "close": 4.88, "volume": 541379.0}, {"date": "2023-11-08", "close": 4.82, "volume": 337138.0}, {"date": "2023-11-09", "close": 4.8, "volume": 517144.0}, {"date": "2023-11-10", "close": 4.77, "volume": 527390.0}, {"date": "2023-11-13", "close": 4.89, "volume": 982307.0}, {"date": "2023-11-14", "close": 4.97, "volume": 761558.0}, {"date": "2023-11-15", "close": 4.98, "volume": 687538.0}, {"date": "2023-11-16", "close": 4.92, "volume": 864455.0}, {"date": "2023-11-17", "close": 5.05, "volume": 1468376.0}, {"date": "2023-11-20", "close": 5.14, "volume": 1177499.0}, {"date": "2023-11-21", "close": 4.87, "volume": 3322655.0}, {"date": "2023-11-22", "close": 4.54, "volume": 1196031.0}, {"date": "2023-11-24", "close": 4.59, "volume": 778021.0}, {"date": "2023-11-27", "close": 4.45, "volume": 1108541.0}, {"date": "2023-11-28", "close": 4.41, "volume": 987225.0}, {"date": "2023-11-29", "close": 4.45, "volume": 739024.0}, {"date": "2023-11-30", "close": 4.43, "volume": 1583466.0}, {"date": "2023-12-01", "close": 4.46, "volume": 851308.0}, {"date": "2023-12-04", "close": 4.48, "volume": 861824.0}, {"date": "2023-12-05", "close": 4.41, "volume": 642516.0}, {"date": "2023-12-06", "close": 4.47, "volume": 777932.0}, {"date": "2023-12-07", "close": 4.54, "volume": 404568.0}, {"date": "2023-12-08", "close": 4.59, "volume": 616209.0}, {"date": "2023-12-11", "close": 4.47, "volume": 696931.0}, {"date": "2023-12-12", "close": 4.48, "volume": 831645.0}, {"date": "2023-12-13", "close": 4.51, "volume": 877227.0}, {"date": "2023-12-14", "close": 4.61, "volume": 1017995.0}, {"date": "2023-12-15", "close": 4.74, "volume": 2330884.0}, {"date": "2023-12-18", "close": 4.67, "volume": 624631.0}, {"date": "2023-12-19", "close": 4.75, "volume": 862210.0}, {"date": "2023-12-20", "close": 4.7, "volume": 655386.0}, {"date": "2023-12-21", "close": 4.83, "volume": 609893.0}, {"date": "2023-12-22", "close": 4.83, "volume": 486486.0}, {"date": "2023-12-26", "close": 4.77, "volume": 260826.0}, {"date": "2023-12-27", "close": 4.78, "volume": 339119.0}, {"date": "2023-12-28", "close": 4.94, "volume": 887087.0}, {"date": "2023-12-29", "close": 4.9, "volume": 684878.0}, {"date": "2024-01-02", "close": 4.82, "volume": 656206.0}, {"date": "2024-01-03", "close": 4.9, "volume": 545117.0}, {"date": "2024-01-04", "close": 4.87, "volume": 403572.0}, {"date": "2024-01-05", "close": 4.87, "volume": 371053.0}, {"date": "2024-01-08", "close": 4.81, "volume": 729236.0}, {"date": "2024-01-09", "close": 4.74, "volume": 885851.0}, {"date": "2024-01-10", "close": 4.74, "volume": 764236.0}, {"date": "2024-01-11", "close": 4.86, "volume": 1186226.0}, {"date": "2024-01-12", "close": 4.8, "volume": 1132606.0}, {"date": "2024-01-16", "close": 4.54, "volume": 1567680.0}, {"date": "2024-01-17", "close": 4.61, "volume": 883054.0}, {"date": "2024-01-18", "close": 4.65, "volume": 550797.0}, {"date": "2024-01-19", "close": 4.63, "volume": 609949.0}, {"date": "2024-01-22", "close": 4.58, "volume": 784410.0}, {"date": "2024-01-23", "close": 4.69, "volume": 773641.0}, {"date": "2024-01-24", "close": 4.78, "volume": 759809.0}, {"date": "2024-01-25", "close": 4.78, "volume": 605442.0}, {"date": "2024-01-26", "close": 4.76, "volume": 524330.0}, {"date": "2024-01-29", "close": 4.78, "volume": 469521.0}, {"date": "2024-01-30", "close": 4.76, "volume": 377652.0}, {"date": "2024-01-31", "close": 4.81, "volume": 1166213.0}, {"date": "2024-02-01", "close": 4.83, "volume": 618615.0}, {"date": "2024-02-02", "close": 4.76, "volume": 550641.0}, {"date": "2024-02-05", "close": 4.72, "volume": 641320.0}, {"date": "2024-02-06", "close": 4.86, "volume": 1299638.0}, {"date": "2024-02-07", "close": 4.83, "volume": 747191.0}, {"date": "2024-02-08", "close": 4.71, "volume": 1277462.0}, {"date": "2024-02-09", "close": 4.68, "volume": 521115.0}, {"date": "2024-02-12", "close": 4.74, "volume": 957216.0}, {"date": "2024-02-13", "close": 4.77, "volume": 907894.0}, {"date": "2024-02-14", "close": 4.95, "volume": 850183.0}, {"date": "2024-02-15", "close": 5.02, "volume": 746626.0}, {"date": "2024-02-16", "close": 5.04, "volume": 795468.0}, {"date": "2024-02-20", "close": 5.0, "volume": 561504.0}, {"date": "2024-02-21", "close": 5.08, "volume": 627477.0}, {"date": "2024-02-22", "close": 5.16, "volume": 722804.0}, {"date": "2024-02-23", "close": 5.23, "volume": 637457.0}, {"date": "2024-02-26", "close": 5.14, "volume": 383821.0}, {"date": "2024-02-27", "close": 5.24, "volume": 498293.0}, {"date": "2024-02-28", "close": 5.23, "volume": 265008.0}, {"date": "2024-02-29", "close": 5.23, "volume": 1113101.0}, {"date": "2024-03-01", "close": 5.39, "volume": 1107601.0}, {"date": "2024-03-04", "close": 5.25, "volume": 638940.0}, {"date": "2024-03-05", "close": 5.34, "volume": 715647.0}, {"date": "2024-03-06", "close": 5.2, "volume": 1076106.0}, {"date": "2024-03-07", "close": 5.0, "volume": 1260004.0}, {"date": "2024-03-08", "close": 5.01, "volume": 1146269.0}, {"date": "2024-03-11", "close": 5.02, "volume": 605961.0}, {"date": "2024-03-12", "close": 5.23, "volume": 1488055.0}, {"date": "2024-03-13", "close": 5.35, "volume": 1547555.0}, {"date": "2024-03-14", "close": 5.18, "volume": 1749300.0}, {"date": "2024-03-15", "close": 5.05, "volume": 1213434.0}, {"date": "2024-03-18", "close": 4.99, "volume": 1037044.0}, {"date": "2024-03-19", "close": 4.85, "volume": 1200566.0}, {"date": "2024-03-20", "close": 4.94, "volume": 969226.0}, {"date": "2024-03-21", "close": 4.99, "volume": 578982.0}, {"date": "2024-03-22", "close": 4.9, "volume": 612446.0}, {"date": "2024-03-25", "close": 4.93, "volume": 668723.0}, {"date": "2024-03-26", "close": 4.92, "volume": 639493.0}, {"date": "2024-03-27", "close": 4.92, "volume": 396982.0}, {"date": "2024-03-28", "close": 5.04, "volume": 1223072.0}, {"date": "2024-04-01", "close": 5.09, "volume": 744324.0}, {"date": "2024-04-02", "close": 5.08, "volume": 574704.0}, {"date": "2024-04-03", "close": 5.1, "volume": 540607.0}, {"date": "2024-04-04", "close": 5.17, "volume": 1013061.0}, {"date": "2024-04-05", "close": 5.23, "volume": 580548.0}, {"date": "2024-04-08", "close": 5.28, "volume": 723792.0}, {"date": "2024-04-09", "close": 5.32, "volume": 951111.0}, {"date": "2024-04-10", "close": 5.26, "volume": 651444.0}, {"date": "2024-04-11", "close": 5.19, "volume": 611738.0}, {"date": "2024-04-12", "close": 5.0, "volume": 540510.0}, {"date": "2024-04-15", "close": 4.83, "volume": 917304.0}, {"date": "2024-04-16", "close": 4.71, "volume": 1049976.0}, {"date": "2024-04-17", "close": 4.68, "volume": 793118.0}, {"date": "2024-04-18", "close": 4.73, "volume": 593280.0}, {"date": "2024-04-19", "close": 4.74, "volume": 525416.0}, {"date": "2024-04-22", "close": 4.76, "volume": 643433.0}, {"date": "2024-04-23", "close": 4.83, "volume": 541638.0}, {"date": "2024-04-24", "close": 4.9, "volume": 569017.0}, {"date": "2024-04-25", "close": 4.85, "volume": 180433.0}, {"date": "2024-04-26", "close": 4.89, "volume": 311867.0}, {"date": "2024-04-29", "close": 4.86, "volume": 479200.0}, {"date": "2024-04-30", "close": 4.77, "volume": 903634.0}, {"date": "2024-05-01", "close": 4.87, "volume": 444055.0}, {"date": "2024-05-02", "close": 5.03, "volume": 862385.0}, {"date": "2024-05-03", "close": 5.01, "volume": 394584.0}, {"date": "2024-05-06", "close": 5.07, "volume": 338906.0}, {"date": "2024-05-07", "close": 5.0, "volume": 677829.0}, {"date": "2024-05-08", "close": 5.1, "volume": 612781.0}, {"date": "2024-05-09", "close": 5.09, "volume": 279667.0}, {"date": "2024-05-10", "close": 5.11, "volume": 292871.0}, {"date": "2024-05-13", "close": 5.13, "volume": 721872.0}, {"date": "2024-05-14", "close": 5.16, "volume": 562680.0}, {"date": "2024-05-15", "close": 5.16, "volume": 651644.0}, {"date": "2024-05-16", "close": 5.05, "volume": 1258941.0}, {"date": "2024-05-17", "close": 5.05, "volume": 361435.0}, {"date": "2024-05-20", "close": 4.82, "volume": 1206402.0}, {"date": "2024-05-21", "close": 4.72, "volume": 833839.0}, {"date": "2024-05-22", "close": 4.77, "volume": 808833.0}, {"date": "2024-05-23", "close": 4.74, "volume": 526733.0}, {"date": "2024-05-24", "close": 4.8, "volume": 613506.0}, {"date": "2024-05-28", "close": 4.77, "volume": 1095573.0}, {"date": "2024-05-29", "close": 4.73, "volume": 408158.0}, {"date": "2024-05-30", "close": 4.73, "volume": 834474.0}, {"date": "2024-05-31", "close": 4.78, "volume": 970363.0}, {"date": "2024-06-03", "close": 4.73, "volume": 476793.0}, {"date": "2024-06-04", "close": 4.7, "volume": 904275.0}, {"date": "2024-06-05", "close": 4.78, "volume": 626686.0}, {"date": "2024-06-06", "close": 4.78, "volume": 533705.0}, {"date": "2024-06-07", "close": 4.7, "volume": 597363.0}, {"date": "2024-06-10", "close": 4.68, "volume": 251473.0}, {"date": "2024-06-11", "close": 4.71, "volume": 649865.0}, {"date": "2024-06-12", "close": 4.69, "volume": 577559.0}, {"date": "2024-06-13", "close": 4.7, "volume": 644975.0}, {"date": "2024-06-14", "close": 4.69, "volume": 402427.0}, {"date": "2024-06-17", "close": 4.76, "volume": 414738.0}, {"date": "2024-06-18", "close": 4.77, "volume": 429153.0}, {"date": "2024-06-20", "close": 4.83, "volume": 579516.0}, {"date": "2024-06-21", "close": 4.8, "volume": 775531.0}, {"date": "2024-06-24", "close": 4.79, "volume": 657709.0}, {"date": "2024-06-25", "close": 4.76, "volume": 535415.0}, {"date": "2024-06-26", "close": 4.77, "volume": 555516.0}, {"date": "2024-06-27", "close": 4.64, "volume": 907720.0}, {"date": "2024-06-28", "close": 4.77, "volume": 841246.0}, {"date": "2024-07-01", "close": 4.8, "volume": 626080.0}, {"date": "2024-07-02", "close": 4.84, "volume": 459279.0}, {"date": "2024-07-03", "close": 4.86, "volume": 631914.0}, {"date": "2024-07-05", "close": 4.86, "volume": 452757.0}, {"date": "2024-07-08", "close": 4.79, "volume": 410177.0}, {"date": "2024-07-09", "close": 4.9, "volume": 1004762.0}, {"date": "2024-07-10", "close": 4.91, "volume": 719370.0}, {"date": "2024-07-11", "close": 5.02, "volume": 984703.0}, {"date": "2024-07-12", "close": 5.02, "volume": 272327.0}, {"date": "2024-07-15", "close": 4.97, "volume": 171318.0}, {"date": "2024-07-16", "close": 5.01, "volume": 273737.0}, {"date": "2024-07-17", "close": 4.97, "volume": 158169.0}, {"date": "2024-07-18", "close": 4.96, "volume": 539073.0}, {"date": "2024-07-19", "close": 5.0, "volume": 414831.0}, {"date": "2024-07-22", "close": 5.05, "volume": 467348.0}, {"date": "2024-07-23", "close": 5.05, "volume": 340123.0}, {"date": "2024-07-24", "close": 5.07, "volume": 544103.0}, {"date": "2024-07-25", "close": 5.2, "volume": 675323.0}, {"date": "2024-07-26", "close": 5.41, "volume": 769720.0}, {"date": "2024-07-29", "close": 5.45, "volume": 1406721.0}, {"date": "2024-07-30", "close": 5.47, "volume": 518948.0}, {"date": "2024-07-31", "close": 5.58, "volume": 1422592.0}, {"date": "2024-08-01", "close": 5.38, "volume": 658712.0}, {"date": "2024-08-02", "close": 5.26, "volume": 465881.0}, {"date": "2024-08-05", "close": 5.28, "volume": 720485.0}, {"date": "2024-08-06", "close": 5.42, "volume": 504558.0}, {"date": "2024-08-07", "close": 5.33, "volume": 363507.0}, {"date": "2024-08-08", "close": 5.5, "volume": 646384.0}, {"date": "2024-08-09", "close": 5.46, "volume": 273600.0}, {"date": "2024-08-12", "close": 5.54, "volume": 330444.0}, {"date": "2024-08-13", "close": 5.55, "volume": 319173.0}, {"date": "2024-08-14", "close": 5.62, "volume": 466111.0}, {"date": "2024-08-15", "close": 5.61, "volume": 345587.0}, {"date": "2024-08-16", "close": 5.7, "volume": 419333.0}, {"date": "2024-08-19", "close": 5.79, "volume": 628876.0}, {"date": "2024-08-20", "close": 5.7, "volume": 605747.0}, {"date": "2024-08-21", "close": 5.5, "volume": 726311.0}, {"date": "2024-08-22", "close": 5.59, "volume": 562013.0}, {"date": "2024-08-23", "close": 5.32, "volume": 1177053.0}, {"date": "2024-08-26", "close": 5.34, "volume": 677490.0}, {"date": "2024-08-27", "close": 5.33, "volume": 498345.0}, {"date": "2024-08-28", "close": 5.18, "volume": 465552.0}, {"date": "2024-08-29", "close": 5.29, "volume": 449021.0}, {"date": "2024-08-30", "close": 5.3, "volume": 1049064.0}, {"date": "2024-09-03", "close": 5.26, "volume": 478457.0}, {"date": "2024-09-04", "close": 5.24, "volume": 329607.0}, {"date": "2024-09-05", "close": 5.21, "volume": 425312.0}, {"date": "2024-09-06", "close": 5.19, "volume": 374138.0}, {"date": "2024-09-09", "close": 5.25, "volume": 471883.0}, {"date": "2024-09-10", "close": 5.19, "volume": 332473.0}, {"date": "2024-09-11", "close": 5.26, "volume": 377185.0}, {"date": "2024-09-12", "close": 5.2, "volume": 354812.0}, {"date": "2024-09-13", "close": 5.3, "volume": 528488.0}, {"date": "2024-09-16", "close": 5.33, "volume": 482153.0}, {"date": "2024-09-17", "close": 5.38, "volume": 734187.0}, {"date": "2024-09-18", "close": 5.36, "volume": 535890.0}, {"date": "2024-09-19", "close": 5.45, "volume": 625067.0}, {"date": "2024-09-20", "close": 5.43, "volume": 1146694.0}, {"date": "2024-09-23", "close": 5.46, "volume": 789759.0}, {"date": "2024-09-24", "close": 5.65, "volume": 851459.0}, {"date": "2024-09-25", "close": 5.67, "volume": 722912.0}, {"date": "2024-09-26", "close": 5.92, "volume": 1480645.0}, {"date": "2024-09-27", "close": 6.02, "volume": 1727356.0}, {"date": "2024-09-30", "close": 6.18, "volume": 1345282.0}, {"date": "2024-10-01", "close": 6.37, "volume": 2255459.0}, {"date": "2024-10-02", "close": 6.82, "volume": 1704552.0}, {"date": "2024-10-03", "close": 6.83, "volume": 2224519.0}, {"date": "2024-10-04", "close": 7.09, "volume": 1057505.0}, {"date": "2024-10-07", "close": 6.75, "volume": 1607413.0}, {"date": "2024-10-08", "close": 6.43, "volume": 1163618.0}, {"date": "2024-10-09", "close": 6.28, "volume": 1360868.0}, {"date": "2024-10-10", "close": 6.14, "volume": 851975.0}, {"date": "2024-10-11", "close": 6.32, "volume": 653257.0}, {"date": "2024-10-14", "close": 6.17, "volume": 510049.0}, {"date": "2024-10-15", "close": 5.79, "volume": 1431246.0}, {"date": "2024-10-16", "close": 5.84, "volume": 730470.0}, {"date": "2024-10-17", "close": 5.74, "volume": 463243.0}, {"date": "2024-10-18", "close": 6.04, "volume": 547021.0}, {"date": "2024-10-21", "close": 6.05, "volume": 352516.0}, {"date": "2024-10-22", "close": 6.28, "volume": 824097.0}, {"date": "2024-10-23", "close": 6.04, "volume": 493420.0}, {"date": "2024-10-24", "close": 6.05, "volume": 398540.0}, {"date": "2024-10-25", "close": 6.08, "volume": 340156.0}, {"date": "2024-10-28", "close": 6.18, "volume": 323894.0}, {"date": "2024-10-29", "close": 6.08, "volume": 275760.0}, {"date": "2024-10-30", "close": 6.0, "volume": 395397.0}, {"date": "2024-10-31", "close": 6.06, "volume": 320177.0}, {"date": "2024-11-01", "close": 5.94, "volume": 321021.0}, {"date": "2024-11-04", "close": 6.1, "volume": 347809.0}, {"date": "2024-11-05", "close": 6.25, "volume": 431269.0}, {"date": "2024-11-06", "close": 6.25, "volume": 314368.0}, {"date": "2024-11-07", "close": 6.3, "volume": 307305.0}, {"date": "2024-11-08", "close": 6.01, "volume": 287039.0}, {"date": "2024-11-11", "close": 6.17, "volume": 358600.0}, {"date": "2024-11-12", "close": 5.99, "volume": 393095.0}, {"date": "2024-11-13", "close": 5.94, "volume": 393888.0}, {"date": "2024-11-14", "close": 5.82, "volume": 270057.0}, {"date": "2024-11-15", "close": 5.94, "volume": 559647.0}, {"date": "2024-11-18", "close": 6.03, "volume": 1454880.0}, {"date": "2024-11-19", "close": 6.23, "volume": 447861.0}, {"date": "2024-11-20", "close": 6.3, "volume": 416120.0}, {"date": "2024-11-21", "close": 6.29, "volume": 498862.0}, {"date": "2024-11-22", "close": 6.18, "volume": 714804.0}, {"date": "2024-11-25", "close": 6.24, "volume": 705177.0}, {"date": "2024-11-26", "close": 6.28, "volume": 619704.0}, {"date": "2024-11-27", "close": 6.63, "volume": 2084549.0}, {"date": "2024-11-29", "close": 6.98, "volume": 1692782.0}, {"date": "2024-12-02", "close": 6.73, "volume": 949991.0}, {"date": "2024-12-03", "close": 6.86, "volume": 913622.0}, {"date": "2024-12-04", "close": 6.88, "volume": 701841.0}, {"date": "2024-12-05", "close": 6.88, "volume": 1150189.0}, {"date": "2024-12-06", "close": 6.99, "volume": 425758.0}, {"date": "2024-12-09", "close": 7.13, "volume": 776719.0}, {"date": "2024-12-10", "close": 6.95, "volume": 660242.0}, {"date": "2024-12-11", "close": 6.82, "volume": 906415.0}, {"date": "2024-12-12", "close": 6.87, "volume": 578863.0}, {"date": "2024-12-13", "close": 6.8, "volume": 929442.0}, {"date": "2024-12-16", "close": 6.87, "volume": 748521.0}, {"date": "2024-12-17", "close": 6.95, "volume": 1184114.0}, {"date": "2024-12-18", "close": 6.81, "volume": 812914.0}, {"date": "2024-12-19", "close": 6.8, "volume": 469813.0}, {"date": "2024-12-20", "close": 6.78, "volume": 352906.0}, {"date": "2024-12-23", "close": 6.87, "volume": 379674.0}, {"date": "2024-12-24", "close": 6.94, "volume": 171355.0}, {"date": "2024-12-26", "close": 7.02, "volume": 414480.0}, {"date": "2024-12-27", "close": 6.86, "volume": 266541.0}, {"date": "2024-12-30", "close": 6.8, "volume": 321855.0}, {"date": "2024-12-31", "close": 6.79, "volume": 350368.0}, {"date": "2025-01-02", "close": 6.78, "volume": 368389.0}, {"date": "2025-01-03", "close": 6.91, "volume": 458492.0}, {"date": "2025-01-06", "close": 6.58, "volume": 800713.0}, {"date": "2025-01-07", "close": 6.65, "volume": 933869.0}, {"date": "2025-01-08", "close": 6.65, "volume": 1042061.0}, {"date": "2025-01-10", "close": 6.74, "volume": 801787.0}, {"date": "2025-01-13", "close": 6.75, "volume": 742573.0}, {"date": "2025-01-14", "close": 7.0, "volume": 719324.0}, {"date": "2025-01-15", "close": 7.0, "volume": 717167.0}, {"date": "2025-01-16", "close": 6.98, "volume": 340108.0}, {"date": "2025-01-17", "close": 7.02, "volume": 681893.0}, {"date": "2025-01-21", "close": 7.22, "volume": 1140702.0}, {"date": "2025-01-22", "close": 7.34, "volume": 1089057.0}, {"date": "2025-01-23", "close": 7.34, "volume": 698798.0}, {"date": "2025-01-24", "close": 7.66, "volume": 1171305.0}, {"date": "2025-01-27", "close": 7.58, "volume": 497764.0}, {"date": "2025-01-28", "close": 7.74, "volume": 701202.0}, {"date": "2025-01-29", "close": 7.64, "volume": 798023.0}, {"date": "2025-01-30", "close": 7.86, "volume": 1032728.0}, {"date": "2025-01-31", "close": 7.64, "volume": 779690.0}, {"date": "2025-02-03", "close": 7.52, "volume": 726555.0}, {"date": "2025-02-04", "close": 7.71, "volume": 629878.0}, {"date": "2025-02-05", "close": 7.8, "volume": 965898.0}, {"date": "2025-02-06", "close": 7.98, "volume": 1523193.0}, {"date": "2025-02-07", "close": 8.29, "volume": 1216822.0}, {"date": "2025-02-10", "close": 8.26, "volume": 996676.0}, {"date": "2025-02-11", "close": 7.92, "volume": 1179733.0}, {"date": "2025-02-12", "close": 8.06, "volume": 1149724.0}, {"date": "2025-02-13", "close": 8.33, "volume": 860701.0}, {"date": "2025-02-14", "close": 8.37, "volume": 1154447.0}, {"date": "2025-02-18", "close": 8.47, "volume": 1182326.0}, {"date": "2025-02-19", "close": 8.48, "volume": 792353.0}, {"date": "2025-02-20", "close": 8.62, "volume": 1132286.0}, {"date": "2025-02-21", "close": 8.52, "volume": 1106707.0}, {"date": "2025-02-24", "close": 8.39, "volume": 985533.0}, {"date": "2025-02-25", "close": 8.21, "volume": 966294.0}, {"date": "2025-02-26", "close": 8.6, "volume": 895811.0}, {"date": "2025-02-27", "close": 8.43, "volume": 554627.0}, {"date": "2025-02-28", "close": 8.24, "volume": 969253.0}, {"date": "2025-03-03", "close": 8.11, "volume": 709267.0}, {"date": "2025-03-04", "close": 8.04, "volume": 658151.0}, {"date": "2025-03-05", "close": 8.43, "volume": 647145.0}, {"date": "2025-03-06", "close": 8.42, "volume": 973897.0}, {"date": "2025-03-07", "close": 8.33, "volume": 660553.0}, {"date": "2025-03-10", "close": 8.05, "volume": 552891.0}, {"date": "2025-03-11", "close": 8.26, "volume": 666006.0}, {"date": "2025-03-12", "close": 8.31, "volume": 766934.0}, {"date": "2025-03-13", "close": 8.3, "volume": 432007.0}, {"date": "2025-03-14", "close": 8.71, "volume": 1097328.0}, {"date": "2025-03-17", "close": 9.12, "volume": 2347866.0}, {"date": "2025-03-18", "close": 10.72, "volume": 4598755.0}, {"date": "2025-03-19", "close": 10.61, "volume": 1528917.0}, {"date": "2025-03-20", "close": 9.99, "volume": 1522432.0}, {"date": "2025-03-21", "close": 10.04, "volume": 1594377.0}, {"date": "2025-03-24", "close": 9.86, "volume": 906106.0}, {"date": "2025-03-25", "close": 9.71, "volume": 780887.0}, {"date": "2025-03-26", "close": 9.81, "volume": 861845.0}, {"date": "2025-03-27", "close": 10.46, "volume": 1562772.0}, {"date": "2025-03-28", "close": 9.76, "volume": 1199698.0}, {"date": "2025-03-31", "close": 9.63, "volume": 892434.0}, {"date": "2025-04-01", "close": 10.11, "volume": 797445.0}, {"date": "2025-04-02", "close": 9.97, "volume": 974662.0}, {"date": "2025-04-03", "close": 9.73, "volume": 1213932.0}, {"date": "2025-04-04", "close": 8.75, "volume": 1281213.0}, {"date": "2025-04-07", "close": 8.32, "volume": 1393173.0}, {"date": "2025-04-08", "close": 8.1, "volume": 1411461.0}, {"date": "2025-04-09", "close": 7.99, "volume": 2295772.0}, {"date": "2025-04-10", "close": 8.05, "volume": 1941402.0}, {"date": "2025-04-11", "close": 7.67, "volume": 2610668.0}, {"date": "2025-04-14", "close": 7.96, "volume": 1374554.0}, {"date": "2025-04-15", "close": 7.61, "volume": 1763348.0}, {"date": "2025-04-16", "close": 7.21, "volume": 4508221.0}, {"date": "2025-04-17", "close": 7.16, "volume": 1434412.0}, {"date": "2025-04-21", "close": 7.03, "volume": 970856.0}, {"date": "2025-04-22", "close": 7.36, "volume": 962569.0}, {"date": "2025-04-23", "close": 7.63, "volume": 1298366.0}, {"date": "2025-04-24", "close": 7.72, "volume": 974947.0}, {"date": "2025-04-25", "close": 7.69, "volume": 501894.0}, {"date": "2025-04-28", "close": 7.8, "volume": 512411.0}, {"date": "2025-04-29", "close": 7.86, "volume": 1576515.0}, {"date": "2025-04-30", "close": 7.91, "volume": 731978.0}, {"date": "2025-05-01", "close": 7.99, "volume": 564766.0}, {"date": "2025-05-02", "close": 8.4, "volume": 666318.0}, {"date": "2025-05-05", "close": 8.43, "volume": 3028734.0}, {"date": "2025-05-06", "close": 8.63, "volume": 1145994.0}, {"date": "2025-05-07", "close": 8.36, "volume": 409944.0}, {"date": "2025-05-08", "close": 8.31, "volume": 477670.0}, {"date": "2025-05-09", "close": 8.3, "volume": 381817.0}, {"date": "2025-05-12", "close": 8.66, "volume": 492153.0}, {"date": "2025-05-13", "close": 8.84, "volume": 694203.0}, {"date": "2025-05-14", "close": 8.79, "volume": 398998.0}, {"date": "2025-05-15", "close": 8.54, "volume": 1008671.0}, {"date": "2025-05-16", "close": 8.5, "volume": 466659.0}, {"date": "2025-05-19", "close": 8.81, "volume": 708394.0}, {"date": "2025-05-20", "close": 8.63, "volume": 922612.0}, {"date": "2025-05-21", "close": 8.59, "volume": 1214360.0}, {"date": "2025-05-22", "close": 8.41, "volume": 741605.0}, {"date": "2025-05-23", "close": 8.61, "volume": 1207956.0}, {"date": "2025-05-27", "close": 8.67, "volume": 980531.0}, {"date": "2025-05-28", "close": 8.6, "volume": 749869.0}, {"date": "2025-05-29", "close": 8.72, "volume": 870249.0}, {"date": "2025-05-30", "close": 8.36, "volume": 832847.0}, {"date": "2025-06-02", "close": 8.41, "volume": 513307.0}, {"date": "2025-06-03", "close": 8.42, "volume": 520006.0}, {"date": "2025-06-04", "close": 8.64, "volume": 641536.0}, {"date": "2025-06-05", "close": 8.67, "volume": 455703.0}, {"date": "2025-06-06", "close": 8.58, "volume": 232733.0}, {"date": "2025-06-09", "close": 8.73, "volume": 409715.0}, {"date": "2025-06-10", "close": 8.6, "volume": 345610.0}, {"date": "2025-06-11", "close": 8.87, "volume": 540799.0}, {"date": "2025-06-12", "close": 8.91, "volume": 521139.0}, {"date": "2025-06-13", "close": 8.7, "volume": 429591.0}, {"date": "2025-06-16", "close": 8.97, "volume": 1003897.0}, {"date": "2025-06-17", "close": 9.26, "volume": 1960457.0}, {"date": "2025-06-18", "close": 9.51, "volume": 1551423.0}, {"date": "2025-06-20", "close": 9.25, "volume": 15386860.0}, {"date": "2025-06-23", "close": 9.4, "volume": 2514068.0}, {"date": "2025-06-24", "close": 9.8, "volume": 2340057.0}, {"date": "2025-06-25", "close": 9.77, "volume": 1496757.0}, {"date": "2025-06-26", "close": 9.53, "volume": 815380.0}, {"date": "2025-06-27", "close": 9.54, "volume": 726388.0}, {"date": "2025-06-30", "close": 9.48, "volume": 1149727.0}, {"date": "2025-07-01", "close": 9.22, "volume": 1289385.0}, {"date": "2025-07-02", "close": 9.51, "volume": 1116092.0}, {"date": "2025-07-03", "close": 9.84, "volume": 1063707.0}, {"date": "2025-07-07", "close": 9.99, "volume": 1997627.0}, {"date": "2025-07-08", "close": 10.03, "volume": 1562508.0}, {"date": "2025-07-09", "close": 9.91, "volume": 1777497.0}, {"date": "2025-07-10", "close": 10.31, "volume": 1612261.0}, {"date": "2025-07-11", "close": 10.6, "volume": 2304066.0}, {"date": "2025-07-14", "close": 10.59, "volume": 2685500.0}, {"date": "2025-07-15", "close": 10.6, "volume": 1021643.0}, {"date": "2025-07-16", "close": 10.05, "volume": 1766028.0}, {"date": "2025-07-17", "close": 10.13, "volume": 1871233.0}, {"date": "2025-07-18", "close": 9.84, "volume": 1377344.0}, {"date": "2025-07-21", "close": 10.0, "volume": 1670703.0}, {"date": "2025-07-22", "close": 9.79, "volume": 1209302.0}, {"date": "2025-07-23", "close": 9.83, "volume": 1234634.0}, {"date": "2025-07-24", "close": 9.42, "volume": 1934558.0}, {"date": "2025-07-25", "close": 8.94, "volume": 3539754.0}, {"date": "2025-07-28", "close": 8.86, "volume": 1299352.0}, {"date": "2025-07-29", "close": 8.73, "volume": 2080021.0}, {"date": "2025-07-30", "close": 8.57, "volume": 1558758.0}, {"date": "2025-07-31", "close": 8.59, "volume": 2929881.0}, {"date": "2025-08-01", "close": 8.24, "volume": 1653960.0}, {"date": "2025-08-04", "close": 8.33, "volume": 924291.0}, {"date": "2025-08-05", "close": 8.48, "volume": 2449740.0}, {"date": "2025-08-06", "close": 8.54, "volume": 703343.0}, {"date": "2025-08-07", "close": 8.93, "volume": 2188785.0}, {"date": "2025-08-08", "close": 9.23, "volume": 1448360.0}, {"date": "2025-08-11", "close": 8.96, "volume": 1289235.0}, {"date": "2025-08-12", "close": 9.11, "volume": 1037462.0}, {"date": "2025-08-13", "close": 9.04, "volume": 1183574.0}, {"date": "2025-08-14", "close": 8.82, "volume": 1766257.0}, {"date": "2025-08-15", "close": 9.33, "volume": 1725651.0}, {"date": "2025-08-18", "close": 9.01, "volume": 2089940.0}, {"date": "2025-08-19", "close": 8.79, "volume": 3693229.0}, {"date": "2025-08-20", "close": 8.65, "volume": 2524676.0}, {"date": "2025-08-21", "close": 9.13, "volume": 3256127.0}, {"date": "2025-08-22", "close": 9.43, "volume": 3610677.0}, {"date": "2025-08-25", "close": 9.33, "volume": 3008113.0}, {"date": "2025-08-26", "close": 8.88, "volume": 3889238.0}, {"date": "2025-08-27", "close": 8.56, "volume": 4191910.0}, {"date": "2025-08-28", "close": 8.35, "volume": 2624749.0}, {"date": "2025-08-29", "close": 8.25, "volume": 2034055.0}, {"date": "2025-09-02", "close": 8.22, "volume": 1867652.0}, {"date": "2025-09-03", "close": 8.04, "volume": 2067881.0}, {"date": "2025-09-04", "close": 7.78, "volume": 1814321.0}, {"date": "2025-09-05", "close": 7.91, "volume": 1909060.0}, {"date": "2025-09-08", "close": 7.77, "volume": 1830663.0}, {"date": "2025-09-09", "close": 7.83, "volume": 1371975.0}, {"date": "2025-09-10", "close": 7.64, "volume": 1162577.0}, {"date": "2025-09-11", "close": 7.71, "volume": 978057.0}, {"date": "2025-09-12", "close": 7.48, "volume": 1694900.0}, {"date": "2025-09-15", "close": 7.71, "volume": 2444988.0}, {"date": "2025-09-16", "close": 7.64, "volume": 1267798.0}, {"date": "2025-09-17", "close": 7.97, "volume": 1826074.0}, {"date": "2025-09-18", "close": 7.92, "volume": 1156142.0}, {"date": "2025-09-19", "close": 7.66, "volume": 3949252.0}, {"date": "2025-09-22", "close": 7.67, "volume": 971820.0}, {"date": "2025-09-23", "close": 7.69, "volume": 945875.0}, {"date": "2025-09-24", "close": 7.69, "volume": 622832.0}, {"date": "2025-09-25", "close": 7.62, "volume": 1202038.0}, {"date": "2025-09-26", "close": 7.55, "volume": 588043.0}, {"date": "2025-09-29", "close": 7.53, "volume": 701988.0}, {"date": "2025-09-30", "close": 7.37, "volume": 1393161.0}, {"date": "2025-10-01", "close": 7.5, "volume": 948588.0}, {"date": "2025-10-02", "close": 7.63, "volume": 854924.0}, {"date": "2025-10-03", "close": 7.22, "volume": 1674114.0}, {"date": "2025-10-06", "close": 7.35, "volume": 1460132.0}, {"date": "2025-10-07", "close": 7.09, "volume": 1612487.0}, {"date": "2025-10-08", "close": 7.16, "volume": 949447.0}, {"date": "2025-10-09", "close": 6.99, "volume": 1587616.0}, {"date": "2025-10-10", "close": 6.7, "volume": 1734285.0}, {"date": "2025-10-13", "close": 6.72, "volume": 828410.0}, {"date": "2025-10-14", "close": 6.6, "volume": 985884.0}, {"date": "2025-10-15", "close": 6.58, "volume": 817445.0}, {"date": "2025-10-16", "close": 6.42, "volume": 1123785.0}, {"date": "2025-10-17", "close": 6.47, "volume": 670630.0}, {"date": "2025-10-20", "close": 6.51, "volume": 1087619.0}, {"date": "2025-10-21", "close": 6.72, "volume": 1084545.0}, {"date": "2025-10-22", "close": 6.77, "volume": 1100516.0}, {"date": "2025-10-23", "close": 6.82, "volume": 876107.0}, {"date": "2025-10-24", "close": 6.96, "volume": 1749229.0}, {"date": "2025-10-27", "close": 6.56, "volume": 2580110.0}, {"date": "2025-10-28", "close": 5.92, "volume": 5181888.0}, {"date": "2025-10-29", "close": 5.63, "volume": 2560664.0}, {"date": "2025-10-30", "close": 5.58, "volume": 2031949.0}, {"date": "2025-10-31", "close": 6.11, "volume": 3109738.0}, {"date": "2025-11-03", "close": 6.17, "volume": 1391367.0}, {"date": "2025-11-04", "close": 5.98, "volume": 899773.0}, {"date": "2025-11-05", "close": 5.9, "volume": 842956.0}, {"date": "2025-11-06", "close": 6.02, "volume": 1190522.0}, {"date": "2025-11-07", "close": 6.02, "volume": 1336154.0}, {"date": "2025-11-10", "close": 6.15, "volume": 1892375.0}, {"date": "2025-11-11", "close": 6.13, "volume": 1131809.0}, {"date": "2025-11-12", "close": 6.02, "volume": 760337.0}, {"date": "2025-11-13", "close": 6.02, "volume": 730786.0}, {"date": "2025-11-14", "close": 5.98, "volume": 1301443.0}, {"date": "2025-11-17", "close": 5.9, "volume": 1436097.0}, {"date": "2025-11-18", "close": 5.97, "volume": 732123.0}, {"date": "2025-11-19", "close": 5.54, "volume": 2965782.0}, {"date": "2025-11-20", "close": 4.77, "volume": 2980762.0}, {"date": "2025-11-21", "close": 4.74, "volume": 1662071.0}, {"date": "2025-11-24", "close": 4.95, "volume": 2059768.0}, {"date": "2025-11-25", "close": 5.24, "volume": 2423095.0}, {"date": "2025-11-26", "close": 5.04, "volume": 2352794.0}, {"date": "2025-11-28", "close": 4.99, "volume": 3790884.0}, {"date": "2025-12-01", "close": 5.14, "volume": 3282971.0}, {"date": "2025-12-02", "close": 4.93, "volume": 2016925.0}, {"date": "2025-12-03", "close": 4.96, "volume": 1297538.0}, {"date": "2025-12-04", "close": 5.01, "volume": 1152443.0}, {"date": "2025-12-05", "close": 5.21, "volume": 1240967.0}, {"date": "2025-12-08", "close": 5.35, "volume": 3270210.0}, {"date": "2025-12-09", "close": 5.16, "volume": 2636465.0}, {"date": "2025-12-10", "close": 5.2, "volume": 1251138.0}, {"date": "2025-12-11", "close": 5.22, "volume": 985845.0}, {"date": "2025-12-12", "close": 5.26, "volume": 874663.0}, {"date": "2025-12-15", "close": 5.17, "volume": 1219519.0}, {"date": "2025-12-16", "close": 5.11, "volume": 1208449.0}, {"date": "2025-12-17", "close": 5.14, "volume": 998957.0}, {"date": "2025-12-18", "close": 5.22, "volume": 1481314.0}, {"date": "2025-12-19", "close": 5.18, "volume": 1677780.0}, {"date": "2025-12-22", "close": 5.19, "volume": 1726921.0}, {"date": "2025-12-23", "close": 5.33, "volume": 853172.0}, {"date": "2025-12-24", "close": 5.43, "volume": 961356.0}, {"date": "2025-12-26", "close": 5.42, "volume": 817077.0}, {"date": "2025-12-29", "close": 5.21, "volume": 1619041.0}, {"date": "2025-12-30", "close": 5.26, "volume": 834278.0}, {"date": "2025-12-31", "close": 5.23, "volume": 1067304.0}, {"date": "2026-01-02", "close": 5.22, "volume": 985127.0}, {"date": "2026-01-05", "close": 5.39, "volume": 1065231.0}, {"date": "2026-01-06", "close": 5.3, "volume": 1052889.0}, {"date": "2026-01-07", "close": 5.17, "volume": 735644.0}, {"date": "2026-01-08", "close": 5.17, "volume": 735698.0}, {"date": "2026-01-09", "close": 5.01, "volume": 1556113.0}, {"date": "2026-01-12", "close": 5.14, "volume": 1219778.0}, {"date": "2026-01-13", "close": 5.22, "volume": 996377.0}, {"date": "2026-01-14", "close": 5.19, "volume": 761238.0}, {"date": "2026-01-15", "close": 5.26, "volume": 659716.0}, {"date": "2026-01-16", "close": 5.15, "volume": 1536480.0}, {"date": "2026-01-20", "close": 5.12, "volume": 936500.0}, {"date": "2026-01-21", "close": 5.06, "volume": 1394507.0}, {"date": "2026-01-22", "close": 5.18, "volume": 914413.0}, {"date": "2026-01-23", "close": 5.13, "volume": 778685.0}, {"date": "2026-01-26", "close": 5.19, "volume": 743843.0}, {"date": "2026-01-27", "close": 5.17, "volume": 719290.0}, {"date": "2026-01-28", "close": 5.2, "volume": 802445.0}, {"date": "2026-01-29", "close": 5.15, "volume": 968051.0}, {"date": "2026-01-30", "close": 5.13, "volume": 794289.0}, {"date": "2026-02-02", "close": 5.15, "volume": 863762.0}, {"date": "2026-02-03", "close": 5.02, "volume": 1159237.0}, {"date": "2026-02-04", "close": 5.01, "volume": 1134842.0}, {"date": "2026-02-05", "close": 5.13, "volume": 2719969.0}, {"date": "2026-02-06", "close": 5.3, "volume": 1119938.0}, {"date": "2026-02-09", "close": 5.55, "volume": 1632716.0}, {"date": "2026-02-10", "close": 5.63, "volume": 1056169.0}, {"date": "2026-02-11", "close": 5.56, "volume": 1104986.0}, {"date": "2026-02-12", "close": 5.48, "volume": 1325471.0}, {"date": "2026-02-13", "close": 5.54, "volume": 933811.0}, {"date": "2026-02-17", "close": 5.79, "volume": 990592.0}, {"date": "2026-02-18", "close": 5.79, "volume": 824452.0}, {"date": "2026-02-19", "close": 5.72, "volume": 863606.0}, {"date": "2026-02-20", "close": 5.72, "volume": 811244.0}, {"date": "2026-02-23", "close": 5.42, "volume": 1162952.0}, {"date": "2026-02-24", "close": 5.64, "volume": 824146.0}, {"date": "2026-02-25", "close": 5.75, "volume": 650296.0}, {"date": "2026-02-26", "close": 5.7, "volume": 742472.0}, {"date": "2026-02-27", "close": 5.62, "volume": 964392.0}, {"date": "2026-03-02", "close": 5.73, "volume": 801169.0}, {"date": "2026-03-03", "close": 5.29, "volume": 1870105.0}, {"date": "2026-03-04", "close": 5.41, "volume": 1188173.0}, {"date": "2026-03-05", "close": 5.23, "volume": 1328568.0}, {"date": "2026-03-06", "close": 5.17, "volume": 904068.0}, {"date": "2026-03-09", "close": 5.35, "volume": 1209714.0}, {"date": "2026-03-10", "close": 5.35, "volume": 820182.0}, {"date": "2026-03-11", "close": 5.34, "volume": 562043.0}, {"date": "2026-03-12", "close": 5.23, "volume": 599669.0}, {"date": "2026-03-13", "close": 5.24, "volume": 624777.0}, {"date": "2026-03-16", "close": 5.49, "volume": 2314766.0}, {"date": "2026-03-17", "close": 6.18, "volume": 3093469.0}, {"date": "2026-03-18", "close": 5.88, "volume": 2228595.0}, {"date": "2026-03-19", "close": 5.59, "volume": 1961543.0}, {"date": "2026-03-20", "close": 5.48, "volume": 8674158.0}, {"date": "2026-03-23", "close": 5.1, "volume": 2309637.0}, {"date": "2026-03-24", "close": 4.86, "volume": 1964901.0}, {"date": "2026-03-25", "close": 4.74, "volume": 959962.0}, {"date": "2026-03-26", "close": 4.62, "volume": 1243630.0}, {"date": "2026-03-27", "close": 4.66, "volume": 1082445.0}, {"date": "2026-03-30", "close": 4.71, "volume": 1130114.0}, {"date": "2026-03-31", "close": 4.79, "volume": 672468.0}, {"date": "2026-04-01", "close": 4.89, "volume": 873069.0}, {"date": "2026-04-02", "close": 4.94, "volume": 975046.0}, {"date": "2026-04-06", "close": 5.11, "volume": 704124.0}, {"date": "2026-04-07", "close": 4.95, "volume": 818025.0}, {"date": "2026-04-08", "close": 5.17, "volume": 973665.0}, {"date": "2026-04-09", "close": 4.97, "volume": 1635647.0}, {"date": "2026-04-10", "close": 4.95, "volume": 724711.0}, {"date": "2026-04-13", "close": 4.98, "volume": 1412264.0}, {"date": "2026-04-14", "close": 5.11, "volume": 1361984.0}, {"date": "2026-04-15", "close": 5.13, "volume": 857680.0}, {"date": "2026-04-16", "close": 4.81, "volume": 1232840.0}, {"date": "2026-04-17", "close": 4.8, "volume": 1283002.0}, {"date": "2026-04-20", "close": 4.7, "volume": 1434131.0}, {"date": "2026-04-21", "close": 4.69, "volume": 1090759.0}, {"date": "2026-04-22", "close": 4.74, "volume": 924385.0}, {"date": "2026-04-23", "close": 4.72, "volume": 1168250.0}, {"date": "2026-04-24", "close": 4.81, "volume": 1185436.0}, {"date": "2026-04-27", "close": 5.02, "volume": 1066214.0}, {"date": "2026-04-28", "close": 5.01, "volume": 942393.0}, {"date": "2026-04-29", "close": 4.85, "volume": 730248.0}, {"date": "2026-04-30", "close": 4.96, "volume": 773960.0}, {"date": "2026-05-01", "close": 5.03, "volume": 921443.0}, {"date": "2026-05-04", "close": 5.06, "volume": 988404.0}, {"date": "2026-05-05", "close": 5.1, "volume": 774287.0}, {"date": "2026-05-06", "close": 5.22, "volume": 793632.0}, {"date": "2026-05-07", "close": 5.11, "volume": 1180616.0}, {"date": "2026-05-08", "close": 5.17, "volume": 892761.0}, {"date": "2026-05-11", "close": 5.15, "volume": 566913.0}, {"date": "2026-05-12", "close": 5.12, "volume": 859901.0}, {"date": "2026-05-13", "close": 5.09, "volume": 829687.0}, {"date": "2026-05-14", "close": 4.94, "volume": 990406.0}, {"date": "2026-05-15", "close": 4.74, "volume": 966008.0}, {"date": "2026-05-18", "close": 4.82, "volume": 1076859.0}, {"date": "2026-05-19", "close": 4.88, "volume": 628351.0}, {"date": "2026-05-20", "close": 4.77, "volume": 937621.0}, {"date": "2026-05-21", "close": 4.78, "volume": 930879.0}, {"date": "2026-05-22", "close": 4.49, "volume": 2417244.0}, {"date": "2026-05-26", "close": 4.95, "volume": 2964579.0}, {"date": "2026-05-27", "close": 5.5, "volume": 2671604.0}, {"date": "2026-05-28", "close": 5.19, "volume": 1281298.0}, {"date": "2026-05-29", "close": 5.25, "volume": 1483143.0}, {"date": "2026-06-01", "close": 5.32, "volume": 1096501.0}, {"date": "2026-06-02", "close": 5.16, "volume": 1071152.0}, {"date": "2026-06-03", "close": 5.13, "volume": 824756.0}, {"date": "2026-06-04", "close": 5.11, "volume": 402897.0}, {"date": "2026-06-05", "close": 4.93, "volume": 730472.0}, {"date": "2026-06-08", "close": 4.85, "volume": 563379.0}, {"date": "2026-06-09", "close": 4.87, "volume": 551595.0}, {"date": "2026-06-10", "close": 4.89, "volume": 381995.0}, {"date": "2026-06-11", "close": 4.95, "volume": 539751.0}, {"date": "2026-06-12", "close": 5.03, "volume": 504930.0}, {"date": "2026-06-15", "close": 5.0, "volume": 1286407.0}, {"date": "2026-06-16", "close": 4.83, "volume": 390513.0}, {"date": "2026-06-17", "close": 4.81, "volume": 430751.0}, {"date": "2026-06-18", "close": 4.67, "volume": 2116416.0}, {"date": "2026-06-22", "close": 4.73, "volume": 666611.0}, {"date": "2026-06-23", "close": 4.82, "volume": 669162.0}, {"date": "2026-06-24", "close": 4.85, "volume": 546983.0}, {"date": "2026-06-25", "close": 4.71, "volume": 815454.0}, {"date": "2026-06-26", "close": 4.8, "volume": 681652.0}, {"date": "2026-06-29", "close": 4.73, "volume": 477154.0}, {"date": "2026-06-30", "close": 4.79, "volume": 980420.0}, {"date": "2026-07-01", "close": 4.94, "volume": 672539.0}, {"date": "2026-07-02", "close": 4.83, "volume": 368140.0}, {"date": "2026-07-06", "close": 4.86, "volume": 584680.0}, {"date": "2026-07-07", "close": 4.71, "volume": 396339.0}, {"date": "2026-07-08", "close": 4.71, "volume": 557287.0}, {"date": "2026-07-09", "close": 4.75, "volume": 540018.0}, {"date": "2026-07-10", "close": 4.54, "volume": 775574.0}, {"date": "2026-07-13", "close": 4.57, "volume": 417893.0}, {"date": "2026-07-14", "close": 4.59, "volume": 643533.0}, {"date": "2026-07-15", "close": 4.71, "volume": 655900.0}, {"date": "2026-07-16", "close": 4.75, "volume": 400141.0}, {"date": "2026-07-17", "close": 4.76, "volume": 439734.0}, {"date": "2026-07-20", "close": 4.81, "volume": 437878.0}, {"date": "2026-07-21", "close": 4.79, "volume": 205948.0}, {"date": "2026-07-22", "close": 4.79, "volume": 246415.0}, {"date": "2026-07-23", "close": 4.72, "volume": 319064.0}, {"date": "2026-07-24", "close": 4.75, "volume": 313145.0}], "refreshing": true}