{"ticker": "HUYA", "overview": {"name": "HUYA Inc. American depositary shares, each  representing one Class A ordinary share", "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": "HUYA", "has_prices": true, "as_of": "2026-07-24", "last": 2.36, "prev_close": 2.4, "change": -0.040000000000000036, "change_pct": -0.016666666666666684, "session_volume": 281364.0, "vwap_5": 2.385100025489196, "vwap_20": 2.3862629254419745, "vwap_60": 2.5920206535630195, "vwap_250": 3.3564374080718817, "high_52w": 4.88, "low_52w": 2.19, "avg_volume_20": 485486.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001738126-26-000010", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. takes a 5.98% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001738126-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "13DG-0001085146-26-000613", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 11.42% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001085146-26-000613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000318989-26-000145", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIL Ltd moves to a 4.2% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000145-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001104659-26-061921", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 12.5% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-061921-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-061929", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 8.8% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-061929-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-058407", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. takes a 5.4% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-058407-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0001104659-26-058443", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. takes a 5.3% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-058443-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0001104659-26-058456", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 10.5% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-058456-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000318989-26-000085", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIL Ltd takes a 9.5% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000085-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "recent_buys": [], "institutional": [{"id": "13DG-0001738126-26-000010", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. takes a 5.98% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001738126-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "13DG-0001085146-26-000613", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 11.42% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001085146-26-000613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000318989-26-000145", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIL Ltd moves to a 4.2% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000145-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001104659-26-061921", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 12.5% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-061921-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-061929", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 8.8% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-061929-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-058407", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. takes a 5.4% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-058407-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0001104659-26-058443", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. takes a 5.3% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-058443-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0001104659-26-058456", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "HUYA Inc.", "who_key": "HUYA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HUYA Inc. moves to a 10.5% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1728190/0001104659-26-058456-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000318989-26-000085", "src": "13DG", "ticker": "HUYA", "cik": "1728190", "company": "HUYA Inc.", "company_raw": "HUYA Inc.", "who": "FIL Ltd", "who_key": "FIL Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FIL Ltd takes a 9.5% passive stake in HUYA", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000085-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "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": "HUYA Inc. American depositary shares, each  representing one Class A ordinary share", "new_value": "HUYA Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001728190", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001728190", "applied": 1, "detected_at": "2026-10-25T02:45:26.979871"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HUYA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.96, "volume": 7294214.0}, {"date": "2021-07-28", "close": 12.82, "volume": 4267819.0}, {"date": "2021-07-29", "close": 12.79, "volume": 2335313.0}, {"date": "2021-07-30", "close": 12.79, "volume": 2339169.0}, {"date": "2021-08-02", "close": 12.94, "volume": 2926381.0}, {"date": "2021-08-03", "close": 11.86, "volume": 4342624.0}, {"date": "2021-08-04", "close": 11.82, "volume": 2361692.0}, {"date": "2021-08-05", "close": 11.5, "volume": 2743930.0}, {"date": "2021-08-06", "close": 10.78, "volume": 5365378.0}, {"date": "2021-08-09", "close": 11.29, "volume": 4433279.0}, {"date": "2021-08-10", "close": 11.01, "volume": 3200328.0}, {"date": "2021-08-11", "close": 10.7, "volume": 2594222.0}, {"date": "2021-08-12", "close": 10.3, "volume": 3148187.0}, {"date": "2021-08-13", "close": 10.1, "volume": 1853049.0}, {"date": "2021-08-16", "close": 9.5, "volume": 4195827.0}, {"date": "2021-08-17", "close": 9.5, "volume": 5554033.0}, {"date": "2021-08-18", "close": 9.6, "volume": 3909574.0}, {"date": "2021-08-19", "close": 9.55, "volume": 3353649.0}, {"date": "2021-08-20", "close": 9.71, "volume": 3603317.0}, {"date": "2021-08-23", "close": 9.91, "volume": 3626639.0}, {"date": "2021-08-24", "close": 10.91, "volume": 6521264.0}, {"date": "2021-08-25", "close": 10.74, "volume": 2595719.0}, {"date": "2021-08-26", "close": 10.68, "volume": 1828161.0}, {"date": "2021-08-27", "close": 10.37, "volume": 2075365.0}, {"date": "2021-08-30", "close": 9.99, "volume": 3129551.0}, {"date": "2021-08-31", "close": 10.69, "volume": 3536004.0}, {"date": "2021-09-01", "close": 11.28, "volume": 4368269.0}, {"date": "2021-09-02", "close": 11.24, "volume": 2279095.0}, {"date": "2021-09-03", "close": 11.22, "volume": 2757455.0}, {"date": "2021-09-07", "close": 11.44, "volume": 2671593.0}, {"date": "2021-09-08", "close": 10.84, "volume": 2890684.0}, {"date": "2021-09-09", "close": 9.93, "volume": 7141682.0}, {"date": "2021-09-10", "close": 10.07, "volume": 2959937.0}, {"date": "2021-09-13", "close": 10.1, "volume": 3361283.0}, {"date": "2021-09-14", "close": 9.36, "volume": 3099509.0}, {"date": "2021-09-15", "close": 9.31, "volume": 3077477.0}, {"date": "2021-09-16", "close": 9.16, "volume": 2105834.0}, {"date": "2021-09-17", "close": 9.21, "volume": 2813904.0}, {"date": "2021-09-20", "close": 8.7, "volume": 2784082.0}, {"date": "2021-09-21", "close": 8.57, "volume": 1885576.0}, {"date": "2021-09-22", "close": 8.75, "volume": 2082349.0}, {"date": "2021-09-23", "close": 8.69, "volume": 2273430.0}, {"date": "2021-09-24", "close": 8.34, "volume": 2325064.0}, {"date": "2021-09-27", "close": 8.42, "volume": 4218263.0}, {"date": "2021-09-28", "close": 8.11, "volume": 2820951.0}, {"date": "2021-09-29", "close": 7.97, "volume": 2373871.0}, {"date": "2021-09-30", "close": 8.34, "volume": 4376462.0}, {"date": "2021-10-01", "close": 7.92, "volume": 2780704.0}, {"date": "2021-10-04", "close": 7.56, "volume": 3573351.0}, {"date": "2021-10-05", "close": 7.81, "volume": 2244649.0}, {"date": "2021-10-06", "close": 8.18, "volume": 3110685.0}, {"date": "2021-10-07", "close": 9.07, "volume": 4871614.0}, {"date": "2021-10-08", "close": 9.55, "volume": 3767835.0}, {"date": "2021-10-11", "close": 9.42, "volume": 3152060.0}, {"date": "2021-10-12", "close": 9.42, "volume": 2522638.0}, {"date": "2021-10-13", "close": 9.5, "volume": 3687773.0}, {"date": "2021-10-14", "close": 9.08, "volume": 2830556.0}, {"date": "2021-10-15", "close": 9.03, "volume": 2618259.0}, {"date": "2021-10-18", "close": 9.0, "volume": 1427982.0}, {"date": "2021-10-19", "close": 9.73, "volume": 2266228.0}, {"date": "2021-10-20", "close": 9.68, "volume": 2384961.0}, {"date": "2021-10-21", "close": 9.57, "volume": 1933791.0}, {"date": "2021-10-22", "close": 9.39, "volume": 2051704.0}, {"date": "2021-10-25", "close": 9.43, "volume": 1703691.0}, {"date": "2021-10-26", "close": 8.91, "volume": 2538438.0}, {"date": "2021-10-27", "close": 8.79, "volume": 1721743.0}, {"date": "2021-10-28", "close": 8.68, "volume": 1649598.0}, {"date": "2021-10-29", "close": 8.22, "volume": 2326019.0}, {"date": "2021-11-01", "close": 9.09, "volume": 2075967.0}, {"date": "2021-11-02", "close": 8.73, "volume": 1919417.0}, {"date": "2021-11-03", "close": 8.88, "volume": 1226294.0}, {"date": "2021-11-04", "close": 8.38, "volume": 2190546.0}, {"date": "2021-11-05", "close": 8.38, "volume": 2075338.0}, {"date": "2021-11-08", "close": 8.51, "volume": 1572867.0}, {"date": "2021-11-09", "close": 8.95, "volume": 4330291.0}, {"date": "2021-11-10", "close": 9.27, "volume": 3387534.0}, {"date": "2021-11-11", "close": 9.69, "volume": 2669831.0}, {"date": "2021-11-12", "close": 10.13, "volume": 2796458.0}, {"date": "2021-11-15", "close": 9.55, "volume": 4098021.0}, {"date": "2021-11-16", "close": 9.64, "volume": 2698909.0}, {"date": "2021-11-17", "close": 9.14, "volume": 2385795.0}, {"date": "2021-11-18", "close": 8.62, "volume": 2443233.0}, {"date": "2021-11-19", "close": 8.58, "volume": 1447678.0}, {"date": "2021-11-22", "close": 8.29, "volume": 2867517.0}, {"date": "2021-11-23", "close": 8.22, "volume": 1889623.0}, {"date": "2021-11-24", "close": 8.1, "volume": 2120483.0}, {"date": "2021-11-26", "close": 7.95, "volume": 1891624.0}, {"date": "2021-11-29", "close": 7.86, "volume": 2961195.0}, {"date": "2021-11-30", "close": 8.61, "volume": 12571070.0}, {"date": "2021-12-01", "close": 7.96, "volume": 3308868.0}, {"date": "2021-12-02", "close": 7.38, "volume": 4108364.0}, {"date": "2021-12-03", "close": 6.43, "volume": 5647360.0}, {"date": "2021-12-06", "close": 7.07, "volume": 3471481.0}, {"date": "2021-12-07", "close": 7.71, "volume": 2738885.0}, {"date": "2021-12-08", "close": 7.91, "volume": 2233211.0}, {"date": "2021-12-09", "close": 7.44, "volume": 2134665.0}, {"date": "2021-12-10", "close": 7.64, "volume": 2553693.0}, {"date": "2021-12-13", "close": 7.48, "volume": 1401250.0}, {"date": "2021-12-14", "close": 7.34, "volume": 1656364.0}, {"date": "2021-12-15", "close": 7.01, "volume": 2575705.0}, {"date": "2021-12-16", "close": 7.06, "volume": 2027391.0}, {"date": "2021-12-17", "close": 7.35, "volume": 3757373.0}, {"date": "2021-12-20", "close": 6.77, "volume": 2526230.0}, {"date": "2021-12-21", "close": 7.35, "volume": 2059112.0}, {"date": "2021-12-22", "close": 7.04, "volume": 1506968.0}, {"date": "2021-12-23", "close": 7.09, "volume": 2134525.0}, {"date": "2021-12-27", "close": 6.63, "volume": 3138093.0}, {"date": "2021-12-28", "close": 6.59, "volume": 2010398.0}, {"date": "2021-12-29", "close": 6.24, "volume": 3966888.0}, {"date": "2021-12-30", "close": 6.88, "volume": 6826018.0}, {"date": "2021-12-31", "close": 6.94, "volume": 3780775.0}, {"date": "2022-01-03", "close": 7.04, "volume": 2699796.0}, {"date": "2022-01-04", "close": 6.66, "volume": 2434199.0}, {"date": "2022-01-05", "close": 6.54, "volume": 2475451.0}, {"date": "2022-01-06", "close": 6.79, "volume": 2732121.0}, {"date": "2022-01-07", "close": 7.0, "volume": 2300374.0}, {"date": "2022-01-10", "close": 6.9, "volume": 2349141.0}, {"date": "2022-01-11", "close": 7.51, "volume": 2537001.0}, {"date": "2022-01-12", "close": 7.43, "volume": 1727126.0}, {"date": "2022-01-13", "close": 6.99, "volume": 1930003.0}, {"date": "2022-01-14", "close": 7.15, "volume": 1249726.0}, {"date": "2022-01-18", "close": 7.11, "volume": 2058976.0}, {"date": "2022-01-19", "close": 7.13, "volume": 1380927.0}, {"date": "2022-01-20", "close": 6.99, "volume": 3393776.0}, {"date": "2022-01-21", "close": 6.51, "volume": 2582598.0}, {"date": "2022-01-24", "close": 6.86, "volume": 3978320.0}, {"date": "2022-01-25", "close": 6.79, "volume": 2733231.0}, {"date": "2022-01-26", "close": 6.22, "volume": 3229169.0}, {"date": "2022-01-27", "close": 6.25, "volume": 5101266.0}, {"date": "2022-01-28", "close": 5.91, "volume": 4159777.0}, {"date": "2022-01-31", "close": 6.62, "volume": 3423261.0}, {"date": "2022-02-01", "close": 6.76, "volume": 2141962.0}, {"date": "2022-02-02", "close": 6.26, "volume": 1971066.0}, {"date": "2022-02-03", "close": 5.95, "volume": 1724771.0}, {"date": "2022-02-04", "close": 5.95, "volume": 3000746.0}, {"date": "2022-02-07", "close": 5.75, "volume": 2339845.0}, {"date": "2022-02-08", "close": 5.82, "volume": 2424971.0}, {"date": "2022-02-09", "close": 6.19, "volume": 3094677.0}, {"date": "2022-02-10", "close": 6.08, "volume": 2249200.0}, {"date": "2022-02-11", "close": 5.86, "volume": 2190589.0}, {"date": "2022-02-14", "close": 5.65, "volume": 1736062.0}, {"date": "2022-02-15", "close": 6.09, "volume": 1970863.0}, {"date": "2022-02-16", "close": 5.97, "volume": 1530519.0}, {"date": "2022-02-17", "close": 5.77, "volume": 1458612.0}, {"date": "2022-02-18", "close": 5.57, "volume": 2987885.0}, {"date": "2022-02-22", "close": 5.34, "volume": 3229387.0}, {"date": "2022-02-23", "close": 5.43, "volume": 2058814.0}, {"date": "2022-02-24", "close": 5.17, "volume": 4690836.0}, {"date": "2022-02-25", "close": 5.33, "volume": 1745521.0}, {"date": "2022-02-28", "close": 5.25, "volume": 5002661.0}, {"date": "2022-03-01", "close": 5.2, "volume": 2449980.0}, {"date": "2022-03-02", "close": 5.07, "volume": 2126892.0}, {"date": "2022-03-03", "close": 4.72, "volume": 1808133.0}, {"date": "2022-03-04", "close": 4.41, "volume": 2460075.0}, {"date": "2022-03-07", "close": 4.31, "volume": 1801030.0}, {"date": "2022-03-08", "close": 4.41, "volume": 2198826.0}, {"date": "2022-03-09", "close": 4.53, "volume": 1540235.0}, {"date": "2022-03-10", "close": 4.33, "volume": 3132899.0}, {"date": "2022-03-11", "close": 3.66, "volume": 4280275.0}, {"date": "2022-03-14", "close": 3.38, "volume": 5293424.0}, {"date": "2022-03-15", "close": 3.64, "volume": 5635315.0}, {"date": "2022-03-16", "close": 5.09, "volume": 9229828.0}, {"date": "2022-03-17", "close": 4.74, "volume": 3379312.0}, {"date": "2022-03-18", "close": 5.3, "volume": 5067157.0}, {"date": "2022-03-21", "close": 4.97, "volume": 3893836.0}, {"date": "2022-03-22", "close": 5.32, "volume": 6009664.0}, {"date": "2022-03-23", "close": 5.67, "volume": 5446099.0}, {"date": "2022-03-24", "close": 5.66, "volume": 3659633.0}, {"date": "2022-03-25", "close": 5.23, "volume": 2563063.0}, {"date": "2022-03-28", "close": 5.25, "volume": 2490756.0}, {"date": "2022-03-29", "close": 5.25, "volume": 5816185.0}, {"date": "2022-03-30", "close": 4.9, "volume": 5335257.0}, {"date": "2022-03-31", "close": 4.47, "volume": 2350591.0}, {"date": "2022-04-01", "close": 4.82, "volume": 3039616.0}, {"date": "2022-04-04", "close": 5.26, "volume": 2161467.0}, {"date": "2022-04-05", "close": 5.1, "volume": 1344201.0}, {"date": "2022-04-06", "close": 5.11, "volume": 1434368.0}, {"date": "2022-04-07", "close": 4.78, "volume": 1586705.0}, {"date": "2022-04-08", "close": 4.63, "volume": 1404613.0}, {"date": "2022-04-11", "close": 4.75, "volume": 2187757.0}, {"date": "2022-04-12", "close": 4.66, "volume": 1333297.0}, {"date": "2022-04-13", "close": 4.73, "volume": 757018.0}, {"date": "2022-04-14", "close": 4.53, "volume": 738278.0}, {"date": "2022-04-18", "close": 4.23, "volume": 1407212.0}, {"date": "2022-04-19", "close": 4.31, "volume": 1038501.0}, {"date": "2022-04-20", "close": 4.08, "volume": 902409.0}, {"date": "2022-04-21", "close": 3.89, "volume": 1602349.0}, {"date": "2022-04-22", "close": 3.95, "volume": 1810214.0}, {"date": "2022-04-25", "close": 3.9, "volume": 1330540.0}, {"date": "2022-04-26", "close": 3.57, "volume": 1828206.0}, {"date": "2022-04-27", "close": 3.7, "volume": 1335979.0}, {"date": "2022-04-28", "close": 3.84, "volume": 1412890.0}, {"date": "2022-04-29", "close": 4.13, "volume": 2252504.0}, {"date": "2022-05-02", "close": 4.28, "volume": 1000475.0}, {"date": "2022-05-03", "close": 4.18, "volume": 680599.0}, {"date": "2022-05-04", "close": 4.42, "volume": 1537087.0}, {"date": "2022-05-05", "close": 3.97, "volume": 974040.0}, {"date": "2022-05-06", "close": 3.66, "volume": 971705.0}, {"date": "2022-05-09", "close": 3.34, "volume": 1224004.0}, {"date": "2022-05-10", "close": 3.36, "volume": 1617136.0}, {"date": "2022-05-11", "close": 3.21, "volume": 1572359.0}, {"date": "2022-05-12", "close": 3.2, "volume": 3312241.0}, {"date": "2022-05-13", "close": 3.89, "volume": 3579508.0}, {"date": "2022-05-16", "close": 3.91, "volume": 2800425.0}, {"date": "2022-05-17", "close": 4.0, "volume": 2265138.0}, {"date": "2022-05-18", "close": 4.13, "volume": 3104108.0}, {"date": "2022-05-19", "close": 4.15, "volume": 1858497.0}, {"date": "2022-05-20", "close": 4.2, "volume": 1195689.0}, {"date": "2022-05-23", "close": 4.09, "volume": 743620.0}, {"date": "2022-05-24", "close": 3.58, "volume": 1805364.0}, {"date": "2022-05-25", "close": 3.68, "volume": 761578.0}, {"date": "2022-05-26", "close": 3.99, "volume": 1908538.0}, {"date": "2022-05-27", "close": 4.0, "volume": 4379730.0}, {"date": "2022-05-31", "close": 4.23, "volume": 1992615.0}, {"date": "2022-06-01", "close": 4.12, "volume": 2070042.0}, {"date": "2022-06-02", "close": 4.34, "volume": 2037365.0}, {"date": "2022-06-03", "close": 4.06, "volume": 1131245.0}, {"date": "2022-06-06", "close": 4.31, "volume": 1680253.0}, {"date": "2022-06-07", "close": 4.54, "volume": 1313751.0}, {"date": "2022-06-08", "close": 4.82, "volume": 1736436.0}, {"date": "2022-06-09", "close": 4.42, "volume": 1490957.0}, {"date": "2022-06-10", "close": 4.37, "volume": 1806470.0}, {"date": "2022-06-13", "close": 4.0, "volume": 1934230.0}, {"date": "2022-06-14", "close": 4.06, "volume": 1483594.0}, {"date": "2022-06-15", "close": 4.29, "volume": 1346743.0}, {"date": "2022-06-16", "close": 3.85, "volume": 1565192.0}, {"date": "2022-06-17", "close": 4.18, "volume": 2145256.0}, {"date": "2022-06-21", "close": 4.37, "volume": 1350566.0}, {"date": "2022-06-22", "close": 4.26, "volume": 868668.0}, {"date": "2022-06-23", "close": 4.35, "volume": 1344498.0}, {"date": "2022-06-24", "close": 4.36, "volume": 933023.0}, {"date": "2022-06-27", "close": 4.41, "volume": 1021869.0}, {"date": "2022-06-28", "close": 4.31, "volume": 689465.0}, {"date": "2022-06-29", "close": 4.19, "volume": 960372.0}, {"date": "2022-06-30", "close": 3.88, "volume": 1220031.0}, {"date": "2022-07-01", "close": 4.09, "volume": 793532.0}, {"date": "2022-07-05", "close": 4.35, "volume": 1165906.0}, {"date": "2022-07-06", "close": 3.96, "volume": 973797.0}, {"date": "2022-07-07", "close": 4.01, "volume": 872610.0}, {"date": "2022-07-08", "close": 3.94, "volume": 989794.0}, {"date": "2022-07-11", "close": 3.58, "volume": 1286562.0}, {"date": "2022-07-12", "close": 3.55, "volume": 869066.0}, {"date": "2022-07-13", "close": 3.49, "volume": 711938.0}, {"date": "2022-07-14", "close": 3.34, "volume": 1478392.0}, {"date": "2022-07-15", "close": 3.34, "volume": 1149294.0}, {"date": "2022-07-18", "close": 3.39, "volume": 1128240.0}, {"date": "2022-07-19", "close": 3.43, "volume": 793843.0}, {"date": "2022-07-20", "close": 3.44, "volume": 933165.0}, {"date": "2022-07-21", "close": 3.51, "volume": 953279.0}, {"date": "2022-07-22", "close": 3.42, "volume": 886740.0}, {"date": "2022-07-25", "close": 3.37, "volume": 346019.0}, {"date": "2022-07-26", "close": 3.3, "volume": 607099.0}, {"date": "2022-07-27", "close": 3.43, "volume": 818879.0}, {"date": "2022-07-28", "close": 3.4, "volume": 667486.0}, {"date": "2022-07-29", "close": 3.3, "volume": 1654145.0}, {"date": "2022-08-01", "close": 3.2, "volume": 827378.0}, {"date": "2022-08-02", "close": 3.22, "volume": 1057323.0}, {"date": "2022-08-03", "close": 3.35, "volume": 1161375.0}, {"date": "2022-08-04", "close": 3.34, "volume": 711164.0}, {"date": "2022-08-05", "close": 3.21, "volume": 739201.0}, {"date": "2022-08-08", "close": 3.16, "volume": 932535.0}, {"date": "2022-08-09", "close": 3.15, "volume": 962133.0}, {"date": "2022-08-10", "close": 3.21, "volume": 724632.0}, {"date": "2022-08-11", "close": 3.32, "volume": 1459636.0}, {"date": "2022-08-12", "close": 3.45, "volume": 874587.0}, {"date": "2022-08-15", "close": 3.62, "volume": 1556766.0}, {"date": "2022-08-16", "close": 3.52, "volume": 1730413.0}, {"date": "2022-08-17", "close": 3.31, "volume": 1384240.0}, {"date": "2022-08-18", "close": 3.23, "volume": 532055.0}, {"date": "2022-08-19", "close": 3.14, "volume": 846315.0}, {"date": "2022-08-22", "close": 3.06, "volume": 810545.0}, {"date": "2022-08-23", "close": 3.08, "volume": 687573.0}, {"date": "2022-08-24", "close": 3.24, "volume": 660643.0}, {"date": "2022-08-25", "close": 3.58, "volume": 2151223.0}, {"date": "2022-08-26", "close": 3.47, "volume": 1295799.0}, {"date": "2022-08-29", "close": 3.4, "volume": 823618.0}, {"date": "2022-08-30", "close": 3.23, "volume": 731424.0}, {"date": "2022-08-31", "close": 3.29, "volume": 851285.0}, {"date": "2022-09-01", "close": 3.3, "volume": 721391.0}, {"date": "2022-09-02", "close": 3.25, "volume": 586505.0}, {"date": "2022-09-06", "close": 3.07, "volume": 803352.0}, {"date": "2022-09-07", "close": 3.07, "volume": 948639.0}, {"date": "2022-09-08", "close": 2.97, "volume": 1561884.0}, {"date": "2022-09-09", "close": 3.0, "volume": 931065.0}, {"date": "2022-09-12", "close": 3.06, "volume": 859510.0}, {"date": "2022-09-13", "close": 3.0, "volume": 1308855.0}, {"date": "2022-09-14", "close": 3.01, "volume": 1394232.0}, {"date": "2022-09-15", "close": 2.91, "volume": 629066.0}, {"date": "2022-09-16", "close": 2.87, "volume": 1422220.0}, {"date": "2022-09-19", "close": 2.8, "volume": 918463.0}, {"date": "2022-09-20", "close": 2.8, "volume": 924529.0}, {"date": "2022-09-21", "close": 2.71, "volume": 886124.0}, {"date": "2022-09-22", "close": 2.67, "volume": 656948.0}, {"date": "2022-09-23", "close": 2.66, "volume": 669187.0}, {"date": "2022-09-26", "close": 2.45, "volume": 1969546.0}, {"date": "2022-09-27", "close": 2.56, "volume": 894895.0}, {"date": "2022-09-28", "close": 2.44, "volume": 1099781.0}, {"date": "2022-09-29", "close": 2.31, "volume": 1088666.0}, {"date": "2022-09-30", "close": 2.22, "volume": 669688.0}, {"date": "2022-10-03", "close": 2.27, "volume": 748077.0}, {"date": "2022-10-04", "close": 2.58, "volume": 1126875.0}, {"date": "2022-10-05", "close": 2.46, "volume": 576759.0}, {"date": "2022-10-06", "close": 2.33, "volume": 716701.0}, {"date": "2022-10-07", "close": 2.22, "volume": 527328.0}, {"date": "2022-10-10", "close": 2.11, "volume": 790875.0}, {"date": "2022-10-11", "close": 2.21, "volume": 1502253.0}, {"date": "2022-10-12", "close": 2.1, "volume": 731441.0}, {"date": "2022-10-13", "close": 2.12, "volume": 798514.0}, {"date": "2022-10-14", "close": 1.98, "volume": 915342.0}, {"date": "2022-10-17", "close": 2.09, "volume": 761895.0}, {"date": "2022-10-18", "close": 2.08, "volume": 499620.0}, {"date": "2022-10-19", "close": 1.89, "volume": 951096.0}, {"date": "2022-10-20", "close": 1.87, "volume": 1355382.0}, {"date": "2022-10-21", "close": 1.85, "volume": 1130537.0}, {"date": "2022-10-24", "close": 1.76, "volume": 1800047.0}, {"date": "2022-10-25", "close": 1.79, "volume": 1348218.0}, {"date": "2022-10-26", "close": 1.97, "volume": 1717859.0}, {"date": "2022-10-27", "close": 1.82, "volume": 834919.0}, {"date": "2022-10-28", "close": 1.82, "volume": 692703.0}, {"date": "2022-10-31", "close": 1.87, "volume": 562107.0}, {"date": "2022-11-01", "close": 1.91, "volume": 798726.0}, {"date": "2022-11-02", "close": 1.9, "volume": 688458.0}, {"date": "2022-11-03", "close": 1.88, "volume": 822905.0}, {"date": "2022-11-04", "close": 2.14, "volume": 1312623.0}, {"date": "2022-11-07", "close": 2.09, "volume": 759048.0}, {"date": "2022-11-08", "close": 2.07, "volume": 666167.0}, {"date": "2022-11-09", "close": 1.92, "volume": 889270.0}, {"date": "2022-11-10", "close": 2.04, "volume": 1015206.0}, {"date": "2022-11-11", "close": 2.18, "volume": 1418278.0}, {"date": "2022-11-14", "close": 2.3, "volume": 2288646.0}, {"date": "2022-11-15", "close": 3.18, "volume": 8870547.0}, {"date": "2022-11-16", "close": 2.77, "volume": 2917848.0}, {"date": "2022-11-17", "close": 2.7, "volume": 2161586.0}, {"date": "2022-11-18", "close": 2.51, "volume": 1452162.0}, {"date": "2022-11-21", "close": 2.29, "volume": 1209618.0}, {"date": "2022-11-22", "close": 2.24, "volume": 1132139.0}, {"date": "2022-11-23", "close": 2.29, "volume": 967046.0}, {"date": "2022-11-25", "close": 2.14, "volume": 577625.0}, {"date": "2022-11-28", "close": 2.06, "volume": 1754850.0}, {"date": "2022-11-29", "close": 2.28, "volume": 2377743.0}, {"date": "2022-11-30", "close": 2.73, "volume": 3790726.0}, {"date": "2022-12-01", "close": 2.67, "volume": 1641632.0}, {"date": "2022-12-02", "close": 2.93, "volume": 2905409.0}, {"date": "2022-12-05", "close": 2.74, "volume": 2254718.0}, {"date": "2022-12-06", "close": 2.69, "volume": 1446458.0}, {"date": "2022-12-07", "close": 2.55, "volume": 1555200.0}, {"date": "2022-12-08", "close": 2.81, "volume": 3818718.0}, {"date": "2022-12-09", "close": 3.47, "volume": 14937500.0}, {"date": "2022-12-12", "close": 2.84, "volume": 5332174.0}, {"date": "2022-12-13", "close": 3.17, "volume": 3461544.0}, {"date": "2022-12-14", "close": 3.36, "volume": 5353510.0}, {"date": "2022-12-15", "close": 2.98, "volume": 3493932.0}, {"date": "2022-12-16", "close": 3.05, "volume": 1640751.0}, {"date": "2022-12-19", "close": 3.14, "volume": 1643849.0}, {"date": "2022-12-20", "close": 3.3, "volume": 2579956.0}, {"date": "2022-12-21", "close": 3.84, "volume": 6241779.0}, {"date": "2022-12-22", "close": 3.8, "volume": 3066106.0}, {"date": "2022-12-23", "close": 3.71, "volume": 2698291.0}, {"date": "2022-12-27", "close": 4.35, "volume": 4803531.0}, {"date": "2022-12-28", "close": 3.6, "volume": 3930817.0}, {"date": "2022-12-29", "close": 3.84, "volume": 3679122.0}, {"date": "2022-12-30", "close": 3.95, "volume": 2459569.0}, {"date": "2023-01-03", "close": 4.31, "volume": 4912319.0}, {"date": "2023-01-04", "close": 4.58, "volume": 3896725.0}, {"date": "2023-01-05", "close": 5.05, "volume": 6823255.0}, {"date": "2023-01-06", "close": 4.89, "volume": 5612819.0}, {"date": "2023-01-09", "close": 5.09, "volume": 5693068.0}, {"date": "2023-01-10", "close": 5.11, "volume": 4133723.0}, {"date": "2023-01-11", "close": 4.87, "volume": 5441280.0}, {"date": "2023-01-12", "close": 4.84, "volume": 1560686.0}, {"date": "2023-01-13", "close": 5.37, "volume": 2563608.0}, {"date": "2023-01-17", "close": 5.03, "volume": 1823752.0}, {"date": "2023-01-18", "close": 4.74, "volume": 1595686.0}, {"date": "2023-01-19", "close": 5.21, "volume": 2544871.0}, {"date": "2023-01-20", "close": 5.31, "volume": 1402929.0}, {"date": "2023-01-23", "close": 5.74, "volume": 2078156.0}, {"date": "2023-01-24", "close": 5.7, "volume": 1101123.0}, {"date": "2023-01-25", "close": 5.66, "volume": 1031122.0}, {"date": "2023-01-26", "close": 6.04, "volume": 2621710.0}, {"date": "2023-01-27", "close": 5.77, "volume": 1753768.0}, {"date": "2023-01-30", "close": 5.64, "volume": 2838836.0}, {"date": "2023-01-31", "close": 5.5, "volume": 2336534.0}, {"date": "2023-02-01", "close": 6.24, "volume": 3720079.0}, {"date": "2023-02-02", "close": 6.21, "volume": 2485676.0}, {"date": "2023-02-03", "close": 5.71, "volume": 1980520.0}, {"date": "2023-02-06", "close": 5.39, "volume": 2055424.0}, {"date": "2023-02-07", "close": 5.46, "volume": 1055477.0}, {"date": "2023-02-08", "close": 5.34, "volume": 957613.0}, {"date": "2023-02-09", "close": 5.49, "volume": 1257238.0}, {"date": "2023-02-10", "close": 5.14, "volume": 1318318.0}, {"date": "2023-02-13", "close": 5.28, "volume": 971341.0}, {"date": "2023-02-14", "close": 5.13, "volume": 886325.0}, {"date": "2023-02-15", "close": 5.12, "volume": 887103.0}, {"date": "2023-02-16", "close": 5.0, "volume": 930969.0}, {"date": "2023-02-17", "close": 4.75, "volume": 895495.0}, {"date": "2023-02-21", "close": 4.6, "volume": 1052556.0}, {"date": "2023-02-22", "close": 4.66, "volume": 936097.0}, {"date": "2023-02-23", "close": 4.56, "volume": 961101.0}, {"date": "2023-02-24", "close": 4.36, "volume": 1196966.0}, {"date": "2023-02-27", "close": 4.41, "volume": 635208.0}, {"date": "2023-02-28", "close": 4.3, "volume": 705249.0}, {"date": "2023-03-01", "close": 4.36, "volume": 1383849.0}, {"date": "2023-03-02", "close": 4.69, "volume": 1222981.0}, {"date": "2023-03-03", "close": 4.9, "volume": 1180271.0}, {"date": "2023-03-06", "close": 4.55, "volume": 822075.0}, {"date": "2023-03-07", "close": 4.3, "volume": 898857.0}, {"date": "2023-03-08", "close": 4.13, "volume": 768691.0}, {"date": "2023-03-09", "close": 3.96, "volume": 1229395.0}, {"date": "2023-03-10", "close": 3.99, "volume": 1772655.0}, {"date": "2023-03-13", "close": 4.1, "volume": 591145.0}, {"date": "2023-03-14", "close": 4.04, "volume": 650139.0}, {"date": "2023-03-15", "close": 3.86, "volume": 653184.0}, {"date": "2023-03-16", "close": 3.92, "volume": 889793.0}, {"date": "2023-03-17", "close": 3.87, "volume": 956711.0}, {"date": "2023-03-20", "close": 3.92, "volume": 1422353.0}, {"date": "2023-03-21", "close": 3.32, "volume": 3060924.0}, {"date": "2023-03-22", "close": 3.31, "volume": 921056.0}, {"date": "2023-03-23", "close": 3.47, "volume": 1663894.0}, {"date": "2023-03-24", "close": 3.42, "volume": 595959.0}, {"date": "2023-03-27", "close": 3.39, "volume": 555416.0}, {"date": "2023-03-28", "close": 3.35, "volume": 1739879.0}, {"date": "2023-03-29", "close": 3.5, "volume": 1102648.0}, {"date": "2023-03-30", "close": 3.73, "volume": 820848.0}, {"date": "2023-03-31", "close": 3.61, "volume": 1031709.0}, {"date": "2023-04-03", "close": 3.57, "volume": 435143.0}, {"date": "2023-04-04", "close": 3.4, "volume": 733264.0}, {"date": "2023-04-05", "close": 3.24, "volume": 488594.0}, {"date": "2023-04-06", "close": 3.26, "volume": 804126.0}, {"date": "2023-04-10", "close": 3.2, "volume": 513686.0}, {"date": "2023-04-11", "close": 3.2, "volume": 776951.0}, {"date": "2023-04-12", "close": 3.14, "volume": 965318.0}, {"date": "2023-04-13", "close": 3.12, "volume": 4129284.0}, {"date": "2023-04-14", "close": 3.09, "volume": 806772.0}, {"date": "2023-04-17", "close": 3.15, "volume": 1054873.0}, {"date": "2023-04-18", "close": 3.17, "volume": 731881.0}, {"date": "2023-04-19", "close": 3.18, "volume": 1031279.0}, {"date": "2023-04-20", "close": 3.2, "volume": 986682.0}, {"date": "2023-04-21", "close": 3.19, "volume": 907098.0}, {"date": "2023-04-24", "close": 2.99, "volume": 1283525.0}, {"date": "2023-04-25", "close": 2.9, "volume": 1135432.0}, {"date": "2023-04-26", "close": 3.05, "volume": 751123.0}, {"date": "2023-04-27", "close": 3.13, "volume": 749380.0}, {"date": "2023-04-28", "close": 3.25, "volume": 1491189.0}, {"date": "2023-05-01", "close": 3.23, "volume": 528449.0}, {"date": "2023-05-02", "close": 3.11, "volume": 571728.0}, {"date": "2023-05-03", "close": 3.16, "volume": 386745.0}, {"date": "2023-05-04", "close": 3.18, "volume": 904046.0}, {"date": "2023-05-05", "close": 3.17, "volume": 646115.0}, {"date": "2023-05-08", "close": 3.21, "volume": 775087.0}, {"date": "2023-05-09", "close": 3.07, "volume": 807232.0}, {"date": "2023-05-10", "close": 3.0, "volume": 846836.0}, {"date": "2023-05-11", "close": 3.19, "volume": 1000003.0}, {"date": "2023-05-12", "close": 3.19, "volume": 1393763.0}, {"date": "2023-05-15", "close": 3.44, "volume": 2680702.0}, {"date": "2023-05-16", "close": 3.21, "volume": 3497843.0}, {"date": "2023-05-17", "close": 3.2, "volume": 2409120.0}, {"date": "2023-05-18", "close": 3.16, "volume": 1027363.0}, {"date": "2023-05-19", "close": 3.13, "volume": 1852621.0}, {"date": "2023-05-22", "close": 3.37, "volume": 3427136.0}, {"date": "2023-05-23", "close": 3.43, "volume": 2436851.0}, {"date": "2023-05-24", "close": 3.39, "volume": 1077492.0}, {"date": "2023-05-25", "close": 3.17, "volume": 928091.0}, {"date": "2023-05-26", "close": 3.28, "volume": 487844.0}, {"date": "2023-05-30", "close": 3.08, "volume": 1247071.0}, {"date": "2023-05-31", "close": 2.91, "volume": 1463919.0}, {"date": "2023-06-01", "close": 3.01, "volume": 1178156.0}, {"date": "2023-06-02", "close": 3.2, "volume": 1284715.0}, {"date": "2023-06-05", "close": 3.09, "volume": 643903.0}, {"date": "2023-06-06", "close": 3.25, "volume": 999251.0}, {"date": "2023-06-07", "close": 3.26, "volume": 1073034.0}, {"date": "2023-06-08", "close": 3.34, "volume": 2237188.0}, {"date": "2023-06-09", "close": 3.21, "volume": 1088221.0}, {"date": "2023-06-12", "close": 3.15, "volume": 1171083.0}, {"date": "2023-06-13", "close": 3.3, "volume": 3163963.0}, {"date": "2023-06-14", "close": 3.51, "volume": 1124442.0}, {"date": "2023-06-15", "close": 3.81, "volume": 1738487.0}, {"date": "2023-06-16", "close": 4.03, "volume": 4008213.0}, {"date": "2023-06-20", "close": 3.75, "volume": 1805271.0}, {"date": "2023-06-21", "close": 3.79, "volume": 1601427.0}, {"date": "2023-06-22", "close": 3.83, "volume": 1512075.0}, {"date": "2023-06-23", "close": 3.57, "volume": 1803978.0}, {"date": "2023-06-26", "close": 3.6, "volume": 1628690.0}, {"date": "2023-06-27", "close": 3.7, "volume": 2238170.0}, {"date": "2023-06-28", "close": 3.64, "volume": 1871542.0}, {"date": "2023-06-29", "close": 3.6, "volume": 1566979.0}, {"date": "2023-06-30", "close": 3.58, "volume": 1463484.0}, {"date": "2023-07-03", "close": 3.73, "volume": 1282703.0}, {"date": "2023-07-05", "close": 3.6, "volume": 1179161.0}, {"date": "2023-07-06", "close": 3.42, "volume": 1276280.0}, {"date": "2023-07-07", "close": 3.5, "volume": 1082095.0}, {"date": "2023-07-10", "close": 3.5, "volume": 1055991.0}, {"date": "2023-07-11", "close": 3.46, "volume": 1328226.0}, {"date": "2023-07-12", "close": 3.55, "volume": 5275694.0}, {"date": "2023-07-13", "close": 3.58, "volume": 1521660.0}, {"date": "2023-07-14", "close": 3.28, "volume": 1412694.0}, {"date": "2023-07-17", "close": 3.21, "volume": 1142393.0}, {"date": "2023-07-18", "close": 3.09, "volume": 925576.0}, {"date": "2023-07-19", "close": 3.16, "volume": 816011.0}, {"date": "2023-07-20", "close": 3.09, "volume": 1557481.0}, {"date": "2023-07-21", "close": 3.12, "volume": 1213634.0}, {"date": "2023-07-24", "close": 3.23, "volume": 2042321.0}, {"date": "2023-07-25", "close": 3.07, "volume": 2218183.0}, {"date": "2023-07-26", "close": 3.19, "volume": 2755548.0}, {"date": "2023-07-27", "close": 3.02, "volume": 2412281.0}, {"date": "2023-07-28", "close": 3.21, "volume": 3665706.0}, {"date": "2023-07-31", "close": 3.43, "volume": 2215933.0}, {"date": "2023-08-01", "close": 3.18, "volume": 1920325.0}, {"date": "2023-08-02", "close": 2.99, "volume": 1525231.0}, {"date": "2023-08-03", "close": 3.11, "volume": 997275.0}, {"date": "2023-08-04", "close": 3.13, "volume": 1248862.0}, {"date": "2023-08-07", "close": 2.99, "volume": 4469352.0}, {"date": "2023-08-08", "close": 2.9, "volume": 1390079.0}, {"date": "2023-08-09", "close": 2.92, "volume": 766804.0}, {"date": "2023-08-10", "close": 2.92, "volume": 977654.0}, {"date": "2023-08-11", "close": 2.77, "volume": 1569203.0}, {"date": "2023-08-14", "close": 2.69, "volume": 1565970.0}, {"date": "2023-08-15", "close": 2.63, "volume": 1370545.0}, {"date": "2023-08-16", "close": 2.54, "volume": 1251920.0}, {"date": "2023-08-17", "close": 2.38, "volume": 2048406.0}, {"date": "2023-08-18", "close": 2.23, "volume": 1464741.0}, {"date": "2023-08-21", "close": 2.16, "volume": 2216185.0}, {"date": "2023-08-22", "close": 2.34, "volume": 1484561.0}, {"date": "2023-08-23", "close": 2.45, "volume": 1563461.0}, {"date": "2023-08-24", "close": 2.61, "volume": 2783146.0}, {"date": "2023-08-25", "close": 2.46, "volume": 1536520.0}, {"date": "2023-08-28", "close": 2.71, "volume": 2652934.0}, {"date": "2023-08-29", "close": 2.76, "volume": 2336414.0}, {"date": "2023-08-30", "close": 2.66, "volume": 1116073.0}, {"date": "2023-08-31", "close": 2.68, "volume": 1241980.0}, {"date": "2023-09-01", "close": 2.66, "volume": 961858.0}, {"date": "2023-09-05", "close": 2.67, "volume": 1991146.0}, {"date": "2023-09-06", "close": 2.67, "volume": 1642613.0}, {"date": "2023-09-07", "close": 2.59, "volume": 1212646.0}, {"date": "2023-09-08", "close": 2.52, "volume": 871635.0}, {"date": "2023-09-11", "close": 2.53, "volume": 1502612.0}, {"date": "2023-09-12", "close": 2.47, "volume": 1346930.0}, {"date": "2023-09-13", "close": 2.48, "volume": 829998.0}, {"date": "2023-09-14", "close": 2.5, "volume": 803678.0}, {"date": "2023-09-15", "close": 2.47, "volume": 3534198.0}, {"date": "2023-09-18", "close": 2.46, "volume": 936645.0}, {"date": "2023-09-19", "close": 2.5, "volume": 727179.0}, {"date": "2023-09-20", "close": 2.54, "volume": 913624.0}, {"date": "2023-09-21", "close": 2.66, "volume": 1829740.0}, {"date": "2023-09-22", "close": 2.73, "volume": 1039619.0}, {"date": "2023-09-25", "close": 2.75, "volume": 1227920.0}, {"date": "2023-09-26", "close": 3.08, "volume": 2942563.0}, {"date": "2023-09-27", "close": 3.03, "volume": 1941154.0}, {"date": "2023-09-28", "close": 2.95, "volume": 1366678.0}, {"date": "2023-09-29", "close": 2.84, "volume": 794434.0}, {"date": "2023-10-02", "close": 2.82, "volume": 870014.0}, {"date": "2023-10-03", "close": 2.8, "volume": 531876.0}, {"date": "2023-10-04", "close": 2.87, "volume": 781810.0}, {"date": "2023-10-05", "close": 2.92, "volume": 687300.0}, {"date": "2023-10-06", "close": 2.93, "volume": 775871.0}, {"date": "2023-10-09", "close": 2.9, "volume": 477851.0}, {"date": "2023-10-10", "close": 3.08, "volume": 1199394.0}, {"date": "2023-10-11", "close": 3.1, "volume": 566683.0}, {"date": "2023-10-12", "close": 3.03, "volume": 981755.0}, {"date": "2023-10-13", "close": 3.09, "volume": 774113.0}, {"date": "2023-10-16", "close": 3.31, "volume": 2511179.0}, {"date": "2023-10-17", "close": 3.31, "volume": 1320837.0}, {"date": "2023-10-18", "close": 3.08, "volume": 1482280.0}, {"date": "2023-10-19", "close": 2.94, "volume": 2796763.0}, {"date": "2023-10-20", "close": 2.96, "volume": 760118.0}, {"date": "2023-10-23", "close": 2.85, "volume": 1193270.0}, {"date": "2023-10-24", "close": 3.21, "volume": 1560715.0}, {"date": "2023-10-25", "close": 3.17, "volume": 1159043.0}, {"date": "2023-10-26", "close": 3.08, "volume": 734765.0}, {"date": "2023-10-27", "close": 3.05, "volume": 753906.0}, {"date": "2023-10-30", "close": 3.14, "volume": 821821.0}, {"date": "2023-10-31", "close": 3.13, "volume": 547232.0}, {"date": "2023-11-01", "close": 3.26, "volume": 1290792.0}, {"date": "2023-11-02", "close": 3.34, "volume": 895695.0}, {"date": "2023-11-03", "close": 3.5, "volume": 1137881.0}, {"date": "2023-11-06", "close": 3.41, "volume": 1694944.0}, {"date": "2023-11-07", "close": 3.28, "volume": 1214269.0}, {"date": "2023-11-08", "close": 3.23, "volume": 891079.0}, {"date": "2023-11-09", "close": 3.16, "volume": 1105918.0}, {"date": "2023-11-10", "close": 3.35, "volume": 1946211.0}, {"date": "2023-11-13", "close": 3.42, "volume": 1994141.0}, {"date": "2023-11-14", "close": 3.68, "volume": 4192216.0}, {"date": "2023-11-15", "close": 3.83, "volume": 4001006.0}, {"date": "2023-11-16", "close": 3.88, "volume": 4204376.0}, {"date": "2023-11-17", "close": 3.83, "volume": 2523830.0}, {"date": "2023-11-20", "close": 3.88, "volume": 3641394.0}, {"date": "2023-11-21", "close": 3.9, "volume": 2535347.0}, {"date": "2023-11-22", "close": 3.84, "volume": 1282120.0}, {"date": "2023-11-24", "close": 3.85, "volume": 1388644.0}, {"date": "2023-11-27", "close": 3.56, "volume": 3304463.0}, {"date": "2023-11-28", "close": 3.37, "volume": 3056657.0}, {"date": "2023-11-29", "close": 3.37, "volume": 2110952.0}, {"date": "2023-11-30", "close": 3.39, "volume": 2181963.0}, {"date": "2023-12-01", "close": 3.45, "volume": 1380755.0}, {"date": "2023-12-04", "close": 3.45, "volume": 1733786.0}, {"date": "2023-12-05", "close": 3.57, "volume": 1741135.0}, {"date": "2023-12-06", "close": 3.44, "volume": 1702595.0}, {"date": "2023-12-07", "close": 3.42, "volume": 1105358.0}, {"date": "2023-12-08", "close": 3.44, "volume": 834295.0}, {"date": "2023-12-11", "close": 3.39, "volume": 966288.0}, {"date": "2023-12-12", "close": 3.39, "volume": 1344561.0}, {"date": "2023-12-13", "close": 3.69, "volume": 2621390.0}, {"date": "2023-12-14", "close": 3.76, "volume": 1811315.0}, {"date": "2023-12-15", "close": 3.55, "volume": 1505670.0}, {"date": "2023-12-18", "close": 3.38, "volume": 1991040.0}, {"date": "2023-12-19", "close": 3.49, "volume": 1884284.0}, {"date": "2023-12-20", "close": 3.5, "volume": 1563435.0}, {"date": "2023-12-21", "close": 3.63, "volume": 1425613.0}, {"date": "2023-12-22", "close": 3.24, "volume": 3299904.0}, {"date": "2023-12-26", "close": 3.36, "volume": 2077599.0}, {"date": "2023-12-27", "close": 3.39, "volume": 1835338.0}, {"date": "2023-12-28", "close": 3.53, "volume": 2191452.0}, {"date": "2023-12-29", "close": 3.66, "volume": 1255638.0}, {"date": "2024-01-02", "close": 3.52, "volume": 989613.0}, {"date": "2024-01-03", "close": 3.54, "volume": 1068365.0}, {"date": "2024-01-04", "close": 3.48, "volume": 645927.0}, {"date": "2024-01-05", "close": 3.35, "volume": 857405.0}, {"date": "2024-01-08", "close": 3.38, "volume": 1800225.0}, {"date": "2024-01-09", "close": 3.25, "volume": 964479.0}, {"date": "2024-01-10", "close": 3.24, "volume": 2720835.0}, {"date": "2024-01-11", "close": 3.5, "volume": 2666133.0}, {"date": "2024-01-12", "close": 3.43, "volume": 2004416.0}, {"date": "2024-01-16", "close": 3.36, "volume": 2185361.0}, {"date": "2024-01-17", "close": 3.26, "volume": 2899908.0}, {"date": "2024-01-18", "close": 3.27, "volume": 1965123.0}, {"date": "2024-01-19", "close": 3.4, "volume": 2371838.0}, {"date": "2024-01-22", "close": 2.99, "volume": 2982830.0}, {"date": "2024-01-23", "close": 3.11, "volume": 1617446.0}, {"date": "2024-01-24", "close": 3.19, "volume": 1563022.0}, {"date": "2024-01-25", "close": 3.18, "volume": 722874.0}, {"date": "2024-01-26", "close": 3.19, "volume": 755777.0}, {"date": "2024-01-29", "close": 3.09, "volume": 825583.0}, {"date": "2024-01-30", "close": 3.01, "volume": 810258.0}, {"date": "2024-01-31", "close": 3.07, "volume": 1116672.0}, {"date": "2024-02-01", "close": 3.22, "volume": 1154148.0}, {"date": "2024-02-02", "close": 3.2, "volume": 806109.0}, {"date": "2024-02-05", "close": 3.27, "volume": 1218808.0}, {"date": "2024-02-06", "close": 3.36, "volume": 1518473.0}, {"date": "2024-02-07", "close": 3.11, "volume": 1466970.0}, {"date": "2024-02-08", "close": 2.99, "volume": 1466023.0}, {"date": "2024-02-09", "close": 2.98, "volume": 1815873.0}, {"date": "2024-02-12", "close": 3.1, "volume": 1258868.0}, {"date": "2024-02-13", "close": 2.99, "volume": 911332.0}, {"date": "2024-02-14", "close": 3.11, "volume": 886961.0}, {"date": "2024-02-15", "close": 3.22, "volume": 872556.0}, {"date": "2024-02-16", "close": 3.26, "volume": 999695.0}, {"date": "2024-02-20", "close": 3.16, "volume": 947387.0}, {"date": "2024-02-21", "close": 3.18, "volume": 790218.0}, {"date": "2024-02-22", "close": 3.36, "volume": 809811.0}, {"date": "2024-02-23", "close": 3.46, "volume": 1224313.0}, {"date": "2024-02-26", "close": 3.58, "volume": 633378.0}, {"date": "2024-02-27", "close": 3.59, "volume": 566726.0}, {"date": "2024-02-28", "close": 3.49, "volume": 729684.0}, {"date": "2024-02-29", "close": 3.5, "volume": 897174.0}, {"date": "2024-03-01", "close": 3.75, "volume": 1559766.0}, {"date": "2024-03-04", "close": 3.83, "volume": 1367646.0}, {"date": "2024-03-05", "close": 3.9, "volume": 1373270.0}, {"date": "2024-03-06", "close": 4.09, "volume": 1490892.0}, {"date": "2024-03-07", "close": 3.82, "volume": 1660054.0}, {"date": "2024-03-08", "close": 3.94, "volume": 877339.0}, {"date": "2024-03-11", "close": 4.48, "volume": 4297565.0}, {"date": "2024-03-12", "close": 4.66, "volume": 3179308.0}, {"date": "2024-03-13", "close": 4.72, "volume": 2390567.0}, {"date": "2024-03-14", "close": 4.52, "volume": 1529203.0}, {"date": "2024-03-15", "close": 4.44, "volume": 1042424.0}, {"date": "2024-03-18", "close": 4.72, "volume": 1870464.0}, {"date": "2024-03-19", "close": 4.4, "volume": 3938302.0}, {"date": "2024-03-20", "close": 4.8, "volume": 3013857.0}, {"date": "2024-03-21", "close": 4.44, "volume": 2910995.0}, {"date": "2024-03-22", "close": 4.45, "volume": 1025010.0}, {"date": "2024-03-25", "close": 4.46, "volume": 1952408.0}, {"date": "2024-03-26", "close": 4.38, "volume": 1144837.0}, {"date": "2024-03-27", "close": 4.45, "volume": 1382851.0}, {"date": "2024-03-28", "close": 4.55, "volume": 1321473.0}, {"date": "2024-04-01", "close": 4.62, "volume": 1050012.0}, {"date": "2024-04-02", "close": 4.57, "volume": 934917.0}, {"date": "2024-04-03", "close": 4.69, "volume": 2336193.0}, {"date": "2024-04-04", "close": 4.66, "volume": 1154885.0}, {"date": "2024-04-05", "close": 5.0, "volume": 2797886.0}, {"date": "2024-04-08", "close": 5.1, "volume": 2926450.0}, {"date": "2024-04-09", "close": 4.99, "volume": 1530049.0}, {"date": "2024-04-10", "close": 4.84, "volume": 1015168.0}, {"date": "2024-04-11", "close": 4.85, "volume": 916119.0}, {"date": "2024-04-12", "close": 4.57, "volume": 1092043.0}, {"date": "2024-04-15", "close": 4.47, "volume": 954224.0}, {"date": "2024-04-16", "close": 4.47, "volume": 899441.0}, {"date": "2024-04-17", "close": 4.44, "volume": 600628.0}, {"date": "2024-04-18", "close": 4.51, "volume": 527064.0}, {"date": "2024-04-19", "close": 4.41, "volume": 871167.0}, {"date": "2024-04-22", "close": 4.41, "volume": 977714.0}, {"date": "2024-04-23", "close": 4.43, "volume": 969127.0}, {"date": "2024-04-24", "close": 4.61, "volume": 1001389.0}, {"date": "2024-04-25", "close": 4.41, "volume": 789435.0}, {"date": "2024-04-26", "close": 4.38, "volume": 1460617.0}, {"date": "2024-04-29", "close": 4.45, "volume": 677965.0}, {"date": "2024-04-30", "close": 4.49, "volume": 1138926.0}, {"date": "2024-05-01", "close": 4.59, "volume": 1003666.0}, {"date": "2024-05-02", "close": 4.75, "volume": 1289250.0}, {"date": "2024-05-03", "close": 4.77, "volume": 962938.0}, {"date": "2024-05-06", "close": 4.81, "volume": 662166.0}, {"date": "2024-05-07", "close": 4.67, "volume": 673524.0}, {"date": "2024-05-08", "close": 4.58, "volume": 1189817.0}, {"date": "2024-05-09", "close": 4.2, "volume": 1839211.0}, {"date": "2024-05-10", "close": 4.42, "volume": 1831198.0}, {"date": "2024-05-13", "close": 4.73, "volume": 2429336.0}, {"date": "2024-05-14", "close": 5.52, "volume": 2902853.0}, {"date": "2024-05-15", "close": 5.58, "volume": 2252067.0}, {"date": "2024-05-16", "close": 6.13, "volume": 3332603.0}, {"date": "2024-05-17", "close": 6.0, "volume": 1952249.0}, {"date": "2024-05-20", "close": 5.96, "volume": 4616484.0}, {"date": "2024-05-21", "close": 5.88, "volume": 2244220.0}, {"date": "2024-05-22", "close": 5.83, "volume": 1150836.0}, {"date": "2024-05-23", "close": 5.63, "volume": 1423186.0}, {"date": "2024-05-24", "close": 5.42, "volume": 1377561.0}, {"date": "2024-05-28", "close": 5.36, "volume": 2516477.0}, {"date": "2024-05-29", "close": 5.24, "volume": 1648626.0}, {"date": "2024-05-30", "close": 5.25, "volume": 2749288.0}, {"date": "2024-05-31", "close": 5.08, "volume": 1697621.0}, {"date": "2024-06-03", "close": 4.83, "volume": 1300922.0}, {"date": "2024-06-04", "close": 4.61, "volume": 1411808.0}, {"date": "2024-06-05", "close": 4.65, "volume": 1551024.0}, {"date": "2024-06-06", "close": 4.58, "volume": 1622368.0}, {"date": "2024-06-07", "close": 4.45, "volume": 2160300.0}, {"date": "2024-06-10", "close": 4.43, "volume": 1305549.0}, {"date": "2024-06-11", "close": 4.33, "volume": 1127138.0}, {"date": "2024-06-12", "close": 4.23, "volume": 1480672.0}, {"date": "2024-06-13", "close": 4.37, "volume": 2207916.0}, {"date": "2024-06-14", "close": 4.23, "volume": 2055506.0}, {"date": "2024-06-17", "close": 4.25, "volume": 697535.0}, {"date": "2024-06-18", "close": 4.11, "volume": 610422.0}, {"date": "2024-06-20", "close": 4.07, "volume": 1166509.0}, {"date": "2024-06-21", "close": 4.04, "volume": 885987.0}, {"date": "2024-06-24", "close": 4.06, "volume": 674794.0}, {"date": "2024-06-25", "close": 3.88, "volume": 1051887.0}, {"date": "2024-06-26", "close": 3.83, "volume": 976090.0}, {"date": "2024-06-27", "close": 3.84, "volume": 1242949.0}, {"date": "2024-06-28", "close": 3.95, "volume": 1501701.0}, {"date": "2024-07-01", "close": 4.12, "volume": 1294893.0}, {"date": "2024-07-02", "close": 4.22, "volume": 1272544.0}, {"date": "2024-07-03", "close": 4.74, "volume": 1562306.0}, {"date": "2024-07-05", "close": 4.56, "volume": 2678376.0}, {"date": "2024-07-08", "close": 4.53, "volume": 782449.0}, {"date": "2024-07-09", "close": 4.73, "volume": 1131518.0}, {"date": "2024-07-10", "close": 4.68, "volume": 1175864.0}, {"date": "2024-07-11", "close": 4.41, "volume": 1237808.0}, {"date": "2024-07-12", "close": 4.4, "volume": 1348239.0}, {"date": "2024-07-15", "close": 4.26, "volume": 486306.0}, {"date": "2024-07-16", "close": 4.19, "volume": 998540.0}, {"date": "2024-07-17", "close": 4.16, "volume": 952087.0}, {"date": "2024-07-18", "close": 4.13, "volume": 1330618.0}, {"date": "2024-07-19", "close": 4.04, "volume": 779170.0}, {"date": "2024-07-22", "close": 4.35, "volume": 1106202.0}, {"date": "2024-07-23", "close": 4.25, "volume": 493109.0}, {"date": "2024-07-24", "close": 4.17, "volume": 522517.0}, {"date": "2024-07-25", "close": 4.24, "volume": 457975.0}, {"date": "2024-07-26", "close": 4.36, "volume": 665082.0}, {"date": "2024-07-29", "close": 4.31, "volume": 1722142.0}, {"date": "2024-07-30", "close": 4.2, "volume": 1026317.0}, {"date": "2024-07-31", "close": 4.26, "volume": 782517.0}, {"date": "2024-08-01", "close": 4.12, "volume": 982075.0}, {"date": "2024-08-02", "close": 4.08, "volume": 1180871.0}, {"date": "2024-08-05", "close": 4.06, "volume": 737457.0}, {"date": "2024-08-06", "close": 4.15, "volume": 552665.0}, {"date": "2024-08-07", "close": 4.08, "volume": 856374.0}, {"date": "2024-08-08", "close": 4.35, "volume": 828150.0}, {"date": "2024-08-09", "close": 4.37, "volume": 718769.0}, {"date": "2024-08-12", "close": 4.46, "volume": 1957687.0}, {"date": "2024-08-13", "close": 5.09, "volume": 5347089.0}, {"date": "2024-08-14", "close": 4.76, "volume": 2251984.0}, {"date": "2024-08-15", "close": 4.53, "volume": 2559073.0}, {"date": "2024-08-16", "close": 4.4, "volume": 2178294.0}, {"date": "2024-08-19", "close": 4.37, "volume": 2230742.0}, {"date": "2024-08-20", "close": 4.23, "volume": 2013535.0}, {"date": "2024-08-21", "close": 4.26, "volume": 1491000.0}, {"date": "2024-08-22", "close": 4.12, "volume": 1970500.0}, {"date": "2024-08-23", "close": 4.16, "volume": 1117186.0}, {"date": "2024-08-26", "close": 4.22, "volume": 1096470.0}, {"date": "2024-08-27", "close": 4.18, "volume": 1051822.0}, {"date": "2024-08-28", "close": 4.11, "volume": 1185817.0}, {"date": "2024-08-29", "close": 4.11, "volume": 800740.0}, {"date": "2024-08-30", "close": 4.17, "volume": 808896.0}, {"date": "2024-09-03", "close": 4.11, "volume": 816509.0}, {"date": "2024-09-04", "close": 4.1, "volume": 829355.0}, {"date": "2024-09-05", "close": 4.05, "volume": 1168820.0}, {"date": "2024-09-06", "close": 4.06, "volume": 885732.0}, {"date": "2024-09-09", "close": 4.04, "volume": 622545.0}, {"date": "2024-09-10", "close": 3.96, "volume": 789523.0}, {"date": "2024-09-11", "close": 3.98, "volume": 779968.0}, {"date": "2024-09-12", "close": 3.95, "volume": 1185464.0}, {"date": "2024-09-13", "close": 3.97, "volume": 879278.0}, {"date": "2024-09-16", "close": 3.97, "volume": 1291353.0}, {"date": "2024-09-17", "close": 4.06, "volume": 1401665.0}, {"date": "2024-09-18", "close": 4.02, "volume": 503357.0}, {"date": "2024-09-19", "close": 4.28, "volume": 1740904.0}, {"date": "2024-09-20", "close": 4.28, "volume": 1430441.0}, {"date": "2024-09-23", "close": 4.45, "volume": 1607204.0}, {"date": "2024-09-24", "close": 4.65, "volume": 2112838.0}, {"date": "2024-09-25", "close": 4.52, "volume": 1027522.0}, {"date": "2024-09-26", "close": 4.79, "volume": 2371710.0}, {"date": "2024-09-27", "close": 5.07, "volume": 2529733.0}, {"date": "2024-09-30", "close": 5.1, "volume": 3153526.0}, {"date": "2024-10-01", "close": 5.29, "volume": 2135612.0}, {"date": "2024-10-02", "close": 5.53, "volume": 3120320.0}, {"date": "2024-10-03", "close": 5.65, "volume": 1798035.0}, {"date": "2024-10-04", "close": 6.23, "volume": 4111082.0}, {"date": "2024-10-07", "close": 6.02, "volume": 4280952.0}, {"date": "2024-10-08", "close": 5.66, "volume": 2425697.0}, {"date": "2024-10-09", "close": 4.52, "volume": 3104380.0}, {"date": "2024-10-10", "close": 4.26, "volume": 2923562.0}, {"date": "2024-10-11", "close": 4.3, "volume": 2513286.0}, {"date": "2024-10-14", "close": 4.13, "volume": 1751891.0}, {"date": "2024-10-15", "close": 3.81, "volume": 2097849.0}, {"date": "2024-10-16", "close": 3.87, "volume": 1774237.0}, {"date": "2024-10-17", "close": 3.45, "volume": 3406963.0}, {"date": "2024-10-18", "close": 3.45, "volume": 2043507.0}, {"date": "2024-10-21", "close": 3.45, "volume": 1599014.0}, {"date": "2024-10-22", "close": 3.52, "volume": 1647438.0}, {"date": "2024-10-23", "close": 3.46, "volume": 1457217.0}, {"date": "2024-10-24", "close": 3.44, "volume": 1238778.0}, {"date": "2024-10-25", "close": 3.4, "volume": 1709774.0}, {"date": "2024-10-28", "close": 3.82, "volume": 4246930.0}, {"date": "2024-10-29", "close": 3.73, "volume": 2164440.0}, {"date": "2024-10-30", "close": 3.56, "volume": 1955803.0}, {"date": "2024-10-31", "close": 3.46, "volume": 1857807.0}, {"date": "2024-11-01", "close": 3.42, "volume": 1786700.0}, {"date": "2024-11-04", "close": 3.42, "volume": 1521833.0}, {"date": "2024-11-05", "close": 3.48, "volume": 1623609.0}, {"date": "2024-11-06", "close": 3.26, "volume": 3151861.0}, {"date": "2024-11-07", "close": 3.3, "volume": 2107523.0}, {"date": "2024-11-08", "close": 3.22, "volume": 1764355.0}, {"date": "2024-11-11", "close": 3.23, "volume": 1326734.0}, {"date": "2024-11-12", "close": 3.03, "volume": 2937315.0}, {"date": "2024-11-13", "close": 3.05, "volume": 1566277.0}, {"date": "2024-11-14", "close": 3.08, "volume": 1333877.0}, {"date": "2024-11-15", "close": 3.06, "volume": 623256.0}, {"date": "2024-11-18", "close": 3.15, "volume": 3366219.0}, {"date": "2024-11-19", "close": 3.09, "volume": 1082124.0}, {"date": "2024-11-20", "close": 3.05, "volume": 830469.0}, {"date": "2024-11-21", "close": 3.02, "volume": 875903.0}, {"date": "2024-11-22", "close": 2.99, "volume": 1963018.0}, {"date": "2024-11-25", "close": 2.98, "volume": 1241689.0}, {"date": "2024-11-26", "close": 2.95, "volume": 977434.0}, {"date": "2024-11-27", "close": 3.07, "volume": 1153656.0}, {"date": "2024-11-29", "close": 3.22, "volume": 992703.0}, {"date": "2024-12-02", "close": 3.35, "volume": 1909117.0}, {"date": "2024-12-03", "close": 3.28, "volume": 1545773.0}, {"date": "2024-12-04", "close": 3.28, "volume": 979852.0}, {"date": "2024-12-05", "close": 3.19, "volume": 580207.0}, {"date": "2024-12-06", "close": 3.3, "volume": 1073634.0}, {"date": "2024-12-09", "close": 3.49, "volume": 2089338.0}, {"date": "2024-12-10", "close": 3.37, "volume": 1471514.0}, {"date": "2024-12-11", "close": 3.16, "volume": 2193058.0}, {"date": "2024-12-12", "close": 3.15, "volume": 621110.0}, {"date": "2024-12-13", "close": 3.11, "volume": 439746.0}, {"date": "2024-12-16", "close": 3.06, "volume": 779265.0}, {"date": "2024-12-17", "close": 3.12, "volume": 634693.0}, {"date": "2024-12-18", "close": 3.0, "volume": 961600.0}, {"date": "2024-12-19", "close": 3.0, "volume": 731564.0}, {"date": "2024-12-20", "close": 3.01, "volume": 486663.0}, {"date": "2024-12-23", "close": 3.04, "volume": 558531.0}, {"date": "2024-12-24", "close": 3.1, "volume": 1383401.0}, {"date": "2024-12-26", "close": 3.09, "volume": 388160.0}, {"date": "2024-12-27", "close": 3.05, "volume": 652728.0}, {"date": "2024-12-30", "close": 2.98, "volume": 868196.0}, {"date": "2024-12-31", "close": 3.07, "volume": 646507.0}, {"date": "2025-01-02", "close": 2.95, "volume": 1291715.0}, {"date": "2025-01-03", "close": 3.04, "volume": 717209.0}, {"date": "2025-01-06", "close": 3.06, "volume": 1449519.0}, {"date": "2025-01-07", "close": 3.01, "volume": 509564.0}, {"date": "2025-01-08", "close": 3.02, "volume": 1035006.0}, {"date": "2025-01-10", "close": 2.87, "volume": 1738019.0}, {"date": "2025-01-13", "close": 2.85, "volume": 819406.0}, {"date": "2025-01-14", "close": 2.97, "volume": 952338.0}, {"date": "2025-01-15", "close": 3.03, "volume": 852792.0}, {"date": "2025-01-16", "close": 3.22, "volume": 6641538.0}, {"date": "2025-01-17", "close": 3.3, "volume": 1837563.0}, {"date": "2025-01-21", "close": 3.49, "volume": 1693956.0}, {"date": "2025-01-22", "close": 3.49, "volume": 895999.0}, {"date": "2025-01-23", "close": 3.44, "volume": 928296.0}, {"date": "2025-01-24", "close": 3.79, "volume": 3072431.0}, {"date": "2025-01-27", "close": 3.53, "volume": 1365258.0}, {"date": "2025-01-28", "close": 3.67, "volume": 677762.0}, {"date": "2025-01-29", "close": 3.56, "volume": 834684.0}, {"date": "2025-01-30", "close": 3.73, "volume": 1472603.0}, {"date": "2025-01-31", "close": 3.5, "volume": 879212.0}, {"date": "2025-02-03", "close": 3.56, "volume": 754806.0}, {"date": "2025-02-04", "close": 3.66, "volume": 566308.0}, {"date": "2025-02-05", "close": 3.72, "volume": 556572.0}, {"date": "2025-02-06", "close": 3.69, "volume": 949375.0}, {"date": "2025-02-07", "close": 3.74, "volume": 1586528.0}, {"date": "2025-02-10", "close": 3.72, "volume": 793395.0}, {"date": "2025-02-11", "close": 3.68, "volume": 941958.0}, {"date": "2025-02-12", "close": 3.79, "volume": 789626.0}, {"date": "2025-02-13", "close": 3.73, "volume": 1298806.0}, {"date": "2025-02-14", "close": 3.88, "volume": 1379937.0}, {"date": "2025-02-18", "close": 3.94, "volume": 1415007.0}, {"date": "2025-02-19", "close": 3.93, "volume": 1280528.0}, {"date": "2025-02-20", "close": 3.86, "volume": 1694859.0}, {"date": "2025-02-21", "close": 3.94, "volume": 1299419.0}, {"date": "2025-02-24", "close": 3.67, "volume": 1895052.0}, {"date": "2025-02-25", "close": 3.75, "volume": 1695818.0}, {"date": "2025-02-26", "close": 3.99, "volume": 1660215.0}, {"date": "2025-02-27", "close": 3.86, "volume": 735593.0}, {"date": "2025-02-28", "close": 3.81, "volume": 923209.0}, {"date": "2025-03-03", "close": 3.71, "volume": 764261.0}, {"date": "2025-03-04", "close": 3.83, "volume": 856938.0}, {"date": "2025-03-05", "close": 4.12, "volume": 1718213.0}, {"date": "2025-03-06", "close": 4.11, "volume": 1881409.0}, {"date": "2025-03-07", "close": 4.07, "volume": 1468890.0}, {"date": "2025-03-10", "close": 3.89, "volume": 1216912.0}, {"date": "2025-03-11", "close": 4.24, "volume": 1581134.0}, {"date": "2025-03-12", "close": 4.31, "volume": 1848818.0}, {"date": "2025-03-13", "close": 4.22, "volume": 1301752.0}, {"date": "2025-03-14", "close": 4.43, "volume": 2091374.0}, {"date": "2025-03-17", "close": 4.54, "volume": 3154701.0}, {"date": "2025-03-18", "close": 3.71, "volume": 9195455.0}, {"date": "2025-03-19", "close": 3.46, "volume": 14263430.0}, {"date": "2025-03-20", "close": 3.21, "volume": 6822827.0}, {"date": "2025-03-21", "close": 3.21, "volume": 5265980.0}, {"date": "2025-03-24", "close": 3.36, "volume": 3669938.0}, {"date": "2025-03-25", "close": 3.33, "volume": 1951010.0}, {"date": "2025-03-26", "close": 3.3, "volume": 3268997.0}, {"date": "2025-03-27", "close": 3.4, "volume": 3033060.0}, {"date": "2025-03-28", "close": 3.25, "volume": 3634037.0}, {"date": "2025-03-31", "close": 3.21, "volume": 2918239.0}, {"date": "2025-04-01", "close": 3.3, "volume": 1441482.0}, {"date": "2025-04-02", "close": 3.31, "volume": 1516170.0}, {"date": "2025-04-03", "close": 3.29, "volume": 1195614.0}, {"date": "2025-04-04", "close": 3.15, "volume": 3478948.0}, {"date": "2025-04-07", "close": 3.11, "volume": 3258000.0}, {"date": "2025-04-08", "close": 2.92, "volume": 4360417.0}, {"date": "2025-04-09", "close": 3.05, "volume": 4344525.0}, {"date": "2025-04-10", "close": 3.07, "volume": 2578682.0}, {"date": "2025-04-11", "close": 3.14, "volume": 2626029.0}, {"date": "2025-04-14", "close": 3.35, "volume": 2586494.0}, {"date": "2025-04-15", "close": 3.37, "volume": 1610281.0}, {"date": "2025-04-16", "close": 3.34, "volume": 1223230.0}, {"date": "2025-04-17", "close": 3.34, "volume": 958695.0}, {"date": "2025-04-21", "close": 3.35, "volume": 915696.0}, {"date": "2025-04-22", "close": 3.37, "volume": 1052176.0}, {"date": "2025-04-23", "close": 3.45, "volume": 1213940.0}, {"date": "2025-04-24", "close": 3.46, "volume": 617061.0}, {"date": "2025-04-25", "close": 3.48, "volume": 550524.0}, {"date": "2025-04-28", "close": 3.54, "volume": 992436.0}, {"date": "2025-04-29", "close": 3.59, "volume": 959551.0}, {"date": "2025-04-30", "close": 3.76, "volume": 2049916.0}, {"date": "2025-05-01", "close": 3.82, "volume": 1423814.0}, {"date": "2025-05-02", "close": 3.81, "volume": 971936.0}, {"date": "2025-05-05", "close": 3.81, "volume": 1429536.0}, {"date": "2025-05-06", "close": 3.73, "volume": 979095.0}, {"date": "2025-05-07", "close": 3.68, "volume": 1007151.0}, {"date": "2025-05-08", "close": 3.67, "volume": 586230.0}, {"date": "2025-05-09", "close": 3.62, "volume": 452044.0}, {"date": "2025-05-12", "close": 3.67, "volume": 1262538.0}, {"date": "2025-05-13", "close": 3.74, "volume": 1129455.0}, {"date": "2025-05-14", "close": 3.76, "volume": 1134224.0}, {"date": "2025-05-15", "close": 3.7, "volume": 1016013.0}, {"date": "2025-05-16", "close": 3.67, "volume": 478097.0}, {"date": "2025-05-19", "close": 3.65, "volume": 608401.0}, {"date": "2025-05-20", "close": 3.69, "volume": 877409.0}, {"date": "2025-05-21", "close": 3.61, "volume": 834597.0}, {"date": "2025-05-22", "close": 3.64, "volume": 683417.0}, {"date": "2025-05-23", "close": 3.65, "volume": 713269.0}, {"date": "2025-05-27", "close": 3.65, "volume": 599075.0}, {"date": "2025-05-28", "close": 3.86, "volume": 1840044.0}, {"date": "2025-05-29", "close": 3.78, "volume": 788571.0}, {"date": "2025-05-30", "close": 3.79, "volume": 1083714.0}, {"date": "2025-06-02", "close": 3.83, "volume": 452809.0}, {"date": "2025-06-03", "close": 3.81, "volume": 483534.0}, {"date": "2025-06-04", "close": 3.92, "volume": 822518.0}, {"date": "2025-06-05", "close": 3.96, "volume": 790080.0}, {"date": "2025-06-06", "close": 3.98, "volume": 616565.0}, {"date": "2025-06-09", "close": 4.1, "volume": 1258190.0}, {"date": "2025-06-10", "close": 4.08, "volume": 844289.0}, {"date": "2025-06-11", "close": 4.09, "volume": 978592.0}, {"date": "2025-06-12", "close": 3.99, "volume": 1105056.0}, {"date": "2025-06-13", "close": 3.9, "volume": 1342772.0}, {"date": "2025-06-16", "close": 3.99, "volume": 1621204.0}, {"date": "2025-06-17", "close": 3.75, "volume": 2665745.0}, {"date": "2025-06-18", "close": 3.87, "volume": 8324686.0}, {"date": "2025-06-20", "close": 3.7, "volume": 4490091.0}, {"date": "2025-06-23", "close": 3.72, "volume": 985090.0}, {"date": "2025-06-24", "close": 3.76, "volume": 1117210.0}, {"date": "2025-06-25", "close": 3.7, "volume": 874871.0}, {"date": "2025-06-26", "close": 3.72, "volume": 1247044.0}, {"date": "2025-06-27", "close": 3.6, "volume": 2147310.0}, {"date": "2025-06-30", "close": 3.52, "volume": 5283333.0}, {"date": "2025-07-01", "close": 2.32, "volume": 9759929.0}, {"date": "2025-07-02", "close": 2.44, "volume": 5783654.0}, {"date": "2025-07-03", "close": 2.47, "volume": 3703481.0}, {"date": "2025-07-07", "close": 2.43, "volume": 1237407.0}, {"date": "2025-07-08", "close": 2.47, "volume": 1238302.0}, {"date": "2025-07-09", "close": 2.49, "volume": 802677.0}, {"date": "2025-07-10", "close": 2.55, "volume": 1767951.0}, {"date": "2025-07-11", "close": 2.55, "volume": 476889.0}, {"date": "2025-07-14", "close": 2.64, "volume": 2196243.0}, {"date": "2025-07-15", "close": 2.91, "volume": 5826568.0}, {"date": "2025-07-16", "close": 3.06, "volume": 4213441.0}, {"date": "2025-07-17", "close": 3.25, "volume": 4974290.0}, {"date": "2025-07-18", "close": 3.34, "volume": 5534160.0}, {"date": "2025-07-21", "close": 3.89, "volume": 12123900.0}, {"date": "2025-07-22", "close": 3.7, "volume": 5436565.0}, {"date": "2025-07-23", "close": 3.64, "volume": 2386502.0}, {"date": "2025-07-24", "close": 3.67, "volume": 2476320.0}, {"date": "2025-07-25", "close": 3.54, "volume": 1361258.0}, {"date": "2025-07-28", "close": 3.64, "volume": 1600225.0}, {"date": "2025-07-29", "close": 3.66, "volume": 2304128.0}, {"date": "2025-07-30", "close": 3.33, "volume": 2043957.0}, {"date": "2025-07-31", "close": 3.36, "volume": 1904305.0}, {"date": "2025-08-01", "close": 3.44, "volume": 1518383.0}, {"date": "2025-08-04", "close": 3.52, "volume": 1036252.0}, {"date": "2025-08-05", "close": 3.4, "volume": 1604819.0}, {"date": "2025-08-06", "close": 3.42, "volume": 622980.0}, {"date": "2025-08-07", "close": 3.28, "volume": 1305222.0}, {"date": "2025-08-08", "close": 3.22, "volume": 1245181.0}, {"date": "2025-08-11", "close": 3.31, "volume": 1754684.0}, {"date": "2025-08-12", "close": 3.46, "volume": 2922755.0}, {"date": "2025-08-13", "close": 3.46, "volume": 1220700.0}, {"date": "2025-08-14", "close": 3.3, "volume": 1298161.0}, {"date": "2025-08-15", "close": 3.31, "volume": 784026.0}, {"date": "2025-08-18", "close": 3.25, "volume": 960917.0}, {"date": "2025-08-19", "close": 3.21, "volume": 685361.0}, {"date": "2025-08-20", "close": 3.19, "volume": 814147.0}, {"date": "2025-08-21", "close": 3.32, "volume": 1550385.0}, {"date": "2025-08-22", "close": 3.28, "volume": 1020501.0}, {"date": "2025-08-25", "close": 3.31, "volume": 862669.0}, {"date": "2025-08-26", "close": 3.29, "volume": 759541.0}, {"date": "2025-08-27", "close": 3.35, "volume": 742774.0}, {"date": "2025-08-28", "close": 3.4, "volume": 1098379.0}, {"date": "2025-08-29", "close": 3.58, "volume": 4921711.0}, {"date": "2025-09-02", "close": 3.53, "volume": 2879299.0}, {"date": "2025-09-03", "close": 3.78, "volume": 2928540.0}, {"date": "2025-09-04", "close": 3.63, "volume": 1443160.0}, {"date": "2025-09-05", "close": 3.58, "volume": 1144236.0}, {"date": "2025-09-08", "close": 3.48, "volume": 1325679.0}, {"date": "2025-09-09", "close": 3.52, "volume": 807872.0}, {"date": "2025-09-10", "close": 3.33, "volume": 2803012.0}, {"date": "2025-09-11", "close": 3.44, "volume": 1549905.0}, {"date": "2025-09-12", "close": 3.51, "volume": 1571950.0}, {"date": "2025-09-15", "close": 3.51, "volume": 982953.0}, {"date": "2025-09-16", "close": 3.37, "volume": 2333433.0}, {"date": "2025-09-17", "close": 3.54, "volume": 1758299.0}, {"date": "2025-09-18", "close": 3.51, "volume": 1051549.0}, {"date": "2025-09-19", "close": 3.46, "volume": 1522552.0}, {"date": "2025-09-22", "close": 3.4, "volume": 1774506.0}, {"date": "2025-09-23", "close": 3.35, "volume": 1271687.0}, {"date": "2025-09-24", "close": 3.38, "volume": 963732.0}, {"date": "2025-09-25", "close": 3.47, "volume": 864615.0}, {"date": "2025-09-26", "close": 3.37, "volume": 972991.0}, {"date": "2025-09-29", "close": 3.33, "volume": 1096747.0}, {"date": "2025-09-30", "close": 3.33, "volume": 932098.0}, {"date": "2025-10-01", "close": 3.23, "volume": 1273806.0}, {"date": "2025-10-02", "close": 3.28, "volume": 597752.0}, {"date": "2025-10-03", "close": 3.28, "volume": 1307780.0}, {"date": "2025-10-06", "close": 3.26, "volume": 564528.0}, {"date": "2025-10-07", "close": 3.24, "volume": 888403.0}, {"date": "2025-10-08", "close": 3.21, "volume": 1694213.0}, {"date": "2025-10-09", "close": 3.19, "volume": 1076562.0}, {"date": "2025-10-10", "close": 3.04, "volume": 1761962.0}, {"date": "2025-10-13", "close": 3.1, "volume": 874173.0}, {"date": "2025-10-14", "close": 2.99, "volume": 1125258.0}, {"date": "2025-10-15", "close": 2.96, "volume": 696509.0}, {"date": "2025-10-16", "close": 2.91, "volume": 718008.0}, {"date": "2025-10-17", "close": 2.9, "volume": 847519.0}, {"date": "2025-10-20", "close": 2.95, "volume": 494807.0}, {"date": "2025-10-21", "close": 2.99, "volume": 487033.0}, {"date": "2025-10-22", "close": 3.03, "volume": 1146654.0}, {"date": "2025-10-23", "close": 3.05, "volume": 364666.0}, {"date": "2025-10-24", "close": 3.05, "volume": 466865.0}, {"date": "2025-10-27", "close": 2.95, "volume": 1946322.0}, {"date": "2025-10-28", "close": 2.85, "volume": 2179948.0}, {"date": "2025-10-29", "close": 2.81, "volume": 2044069.0}, {"date": "2025-10-30", "close": 2.71, "volume": 1239550.0}, {"date": "2025-10-31", "close": 2.75, "volume": 410464.0}, {"date": "2025-11-03", "close": 2.79, "volume": 673767.0}, {"date": "2025-11-04", "close": 2.67, "volume": 619271.0}, {"date": "2025-11-05", "close": 2.74, "volume": 632625.0}, {"date": "2025-11-06", "close": 2.72, "volume": 407399.0}, {"date": "2025-11-07", "close": 2.71, "volume": 881760.0}, {"date": "2025-11-10", "close": 2.78, "volume": 669973.0}, {"date": "2025-11-11", "close": 2.8, "volume": 1027591.0}, {"date": "2025-11-12", "close": 2.68, "volume": 1258489.0}, {"date": "2025-11-13", "close": 2.75, "volume": 1233661.0}, {"date": "2025-11-14", "close": 2.69, "volume": 747138.0}, {"date": "2025-11-17", "close": 2.69, "volume": 1059148.0}, {"date": "2025-11-18", "close": 2.76, "volume": 1116888.0}, {"date": "2025-11-19", "close": 2.69, "volume": 967019.0}, {"date": "2025-11-20", "close": 2.63, "volume": 808616.0}, {"date": "2025-11-21", "close": 2.64, "volume": 753046.0}, {"date": "2025-11-24", "close": 2.75, "volume": 926193.0}, {"date": "2025-11-25", "close": 2.8, "volume": 690927.0}, {"date": "2025-11-26", "close": 2.85, "volume": 1463091.0}, {"date": "2025-11-28", "close": 2.85, "volume": 722213.0}, {"date": "2025-12-01", "close": 2.81, "volume": 762545.0}, {"date": "2025-12-02", "close": 2.77, "volume": 499584.0}, {"date": "2025-12-03", "close": 2.77, "volume": 493175.0}, {"date": "2025-12-04", "close": 2.8, "volume": 758760.0}, {"date": "2025-12-05", "close": 2.97, "volume": 3006465.0}, {"date": "2025-12-08", "close": 3.18, "volume": 2712209.0}, {"date": "2025-12-09", "close": 3.11, "volume": 762886.0}, {"date": "2025-12-10", "close": 3.32, "volume": 2569993.0}, {"date": "2025-12-11", "close": 3.23, "volume": 722400.0}, {"date": "2025-12-12", "close": 3.12, "volume": 632220.0}, {"date": "2025-12-15", "close": 3.12, "volume": 822715.0}, {"date": "2025-12-16", "close": 3.1, "volume": 420501.0}, {"date": "2025-12-17", "close": 2.98, "volume": 558334.0}, {"date": "2025-12-18", "close": 3.02, "volume": 424173.0}, {"date": "2025-12-19", "close": 3.04, "volume": 481215.0}, {"date": "2025-12-22", "close": 2.99, "volume": 707531.0}, {"date": "2025-12-23", "close": 2.98, "volume": 340966.0}, {"date": "2025-12-24", "close": 2.95, "volume": 202525.0}, {"date": "2025-12-26", "close": 2.97, "volume": 253673.0}, {"date": "2025-12-29", "close": 2.81, "volume": 1059962.0}, {"date": "2025-12-30", "close": 2.9, "volume": 1316277.0}, {"date": "2025-12-31", "close": 2.88, "volume": 986962.0}, {"date": "2026-01-02", "close": 3.03, "volume": 1019392.0}, {"date": "2026-01-05", "close": 3.17, "volume": 1199540.0}, {"date": "2026-01-06", "close": 3.02, "volume": 1251283.0}, {"date": "2026-01-07", "close": 3.11, "volume": 1438531.0}, {"date": "2026-01-08", "close": 3.56, "volume": 7244074.0}, {"date": "2026-01-09", "close": 3.5, "volume": 2796439.0}, {"date": "2026-01-12", "close": 3.65, "volume": 3596273.0}, {"date": "2026-01-13", "close": 3.49, "volume": 2134831.0}, {"date": "2026-01-14", "close": 3.71, "volume": 3269485.0}, {"date": "2026-01-15", "close": 3.75, "volume": 1920775.0}, {"date": "2026-01-16", "close": 3.71, "volume": 1835258.0}, {"date": "2026-01-20", "close": 3.53, "volume": 1568082.0}, {"date": "2026-01-21", "close": 3.47, "volume": 1632984.0}, {"date": "2026-01-22", "close": 3.46, "volume": 886261.0}, {"date": "2026-01-23", "close": 3.34, "volume": 2174142.0}, {"date": "2026-01-26", "close": 3.57, "volume": 5434373.0}, {"date": "2026-01-27", "close": 4.26, "volume": 13111920.0}, {"date": "2026-01-28", "close": 4.31, "volume": 7609291.0}, {"date": "2026-01-29", "close": 4.18, "volume": 6014405.0}, {"date": "2026-01-30", "close": 4.24, "volume": 3235505.0}, {"date": "2026-02-02", "close": 4.43, "volume": 2581879.0}, {"date": "2026-02-03", "close": 4.43, "volume": 2351755.0}, {"date": "2026-02-04", "close": 4.36, "volume": 2961962.0}, {"date": "2026-02-05", "close": 4.34, "volume": 1913824.0}, {"date": "2026-02-06", "close": 4.66, "volume": 1991738.0}, {"date": "2026-02-09", "close": 4.75, "volume": 2552225.0}, {"date": "2026-02-10", "close": 4.88, "volume": 2387012.0}, {"date": "2026-02-11", "close": 4.61, "volume": 2164534.0}, {"date": "2026-02-12", "close": 4.13, "volume": 2257463.0}, {"date": "2026-02-13", "close": 4.28, "volume": 1829275.0}, {"date": "2026-02-17", "close": 4.27, "volume": 1319063.0}, {"date": "2026-02-18", "close": 4.06, "volume": 930762.0}, {"date": "2026-02-19", "close": 3.99, "volume": 855795.0}, {"date": "2026-02-20", "close": 3.78, "volume": 1130076.0}, {"date": "2026-02-23", "close": 3.94, "volume": 1632401.0}, {"date": "2026-02-24", "close": 3.83, "volume": 1575339.0}, {"date": "2026-02-25", "close": 3.98, "volume": 2687351.0}, {"date": "2026-02-26", "close": 3.78, "volume": 1475337.0}, {"date": "2026-02-27", "close": 3.73, "volume": 1156707.0}, {"date": "2026-03-02", "close": 3.6, "volume": 774787.0}, {"date": "2026-03-03", "close": 3.46, "volume": 1077205.0}, {"date": "2026-03-04", "close": 3.48, "volume": 907001.0}, {"date": "2026-03-05", "close": 3.47, "volume": 750441.0}, {"date": "2026-03-06", "close": 3.46, "volume": 766083.0}, {"date": "2026-03-09", "close": 3.49, "volume": 887795.0}, {"date": "2026-03-10", "close": 3.45, "volume": 1105531.0}, {"date": "2026-03-11", "close": 3.31, "volume": 1544016.0}, {"date": "2026-03-12", "close": 3.23, "volume": 1386098.0}, {"date": "2026-03-13", "close": 3.37, "volume": 1460667.0}, {"date": "2026-03-16", "close": 3.46, "volume": 1934173.0}, {"date": "2026-03-17", "close": 3.15, "volume": 4736683.0}, {"date": "2026-03-18", "close": 3.46, "volume": 4855769.0}, {"date": "2026-03-19", "close": 3.29, "volume": 2193284.0}, {"date": "2026-03-20", "close": 3.04, "volume": 1627800.0}, {"date": "2026-03-23", "close": 3.07, "volume": 1380235.0}, {"date": "2026-03-24", "close": 3.04, "volume": 1328011.0}, {"date": "2026-03-25", "close": 3.24, "volume": 1357390.0}, {"date": "2026-03-26", "close": 3.14, "volume": 986721.0}, {"date": "2026-03-27", "close": 3.01, "volume": 644123.0}, {"date": "2026-03-30", "close": 3.02, "volume": 420997.0}, {"date": "2026-03-31", "close": 3.3, "volume": 1335103.0}, {"date": "2026-04-01", "close": 3.41, "volume": 1386761.0}, {"date": "2026-04-02", "close": 3.41, "volume": 815943.0}, {"date": "2026-04-06", "close": 3.23, "volume": 599199.0}, {"date": "2026-04-07", "close": 3.25, "volume": 880705.0}, {"date": "2026-04-08", "close": 3.28, "volume": 849140.0}, {"date": "2026-04-09", "close": 3.24, "volume": 937541.0}, {"date": "2026-04-10", "close": 3.15, "volume": 430931.0}, {"date": "2026-04-13", "close": 3.18, "volume": 577937.0}, {"date": "2026-04-14", "close": 3.34, "volume": 811996.0}, {"date": "2026-04-15", "close": 3.25, "volume": 775414.0}, {"date": "2026-04-16", "close": 3.2, "volume": 598132.0}, {"date": "2026-04-17", "close": 3.18, "volume": 674770.0}, {"date": "2026-04-20", "close": 3.16, "volume": 472075.0}, {"date": "2026-04-21", "close": 3.05, "volume": 1500504.0}, {"date": "2026-04-22", "close": 3.21, "volume": 1165212.0}, {"date": "2026-04-23", "close": 3.1, "volume": 583759.0}, {"date": "2026-04-24", "close": 3.09, "volume": 230960.0}, {"date": "2026-04-27", "close": 3.06, "volume": 428629.0}, {"date": "2026-04-28", "close": 3.03, "volume": 254591.0}, {"date": "2026-04-29", "close": 3.06, "volume": 244857.0}, {"date": "2026-04-30", "close": 3.14, "volume": 241178.0}, {"date": "2026-05-01", "close": 3.18, "volume": 280830.0}, {"date": "2026-05-04", "close": 3.19, "volume": 196153.0}, {"date": "2026-05-05", "close": 3.18, "volume": 282775.0}, {"date": "2026-05-06", "close": 3.28, "volume": 543901.0}, {"date": "2026-05-07", "close": 3.2, "volume": 400700.0}, {"date": "2026-05-08", "close": 3.1, "volume": 828698.0}, {"date": "2026-05-11", "close": 3.28, "volume": 1331363.0}, {"date": "2026-05-12", "close": 3.09, "volume": 2004010.0}, {"date": "2026-05-13", "close": 3.08, "volume": 654463.0}, {"date": "2026-05-14", "close": 2.98, "volume": 1495702.0}, {"date": "2026-05-15", "close": 2.92, "volume": 950006.0}, {"date": "2026-05-18", "close": 2.8, "volume": 1103396.0}, {"date": "2026-05-19", "close": 2.77, "volume": 984023.0}, {"date": "2026-05-20", "close": 2.7, "volume": 2471066.0}, {"date": "2026-05-21", "close": 2.7, "volume": 1674005.0}, {"date": "2026-05-22", "close": 2.52, "volume": 3642351.0}, {"date": "2026-05-26", "close": 2.51, "volume": 3241143.0}, {"date": "2026-05-27", "close": 2.51, "volume": 2379829.0}, {"date": "2026-05-28", "close": 2.57, "volume": 1897357.0}, {"date": "2026-05-29", "close": 2.5, "volume": 1476228.0}, {"date": "2026-06-01", "close": 2.67, "volume": 2294145.0}, {"date": "2026-06-02", "close": 2.72, "volume": 1059975.0}, {"date": "2026-06-03", "close": 2.63, "volume": 1108134.0}, {"date": "2026-06-04", "close": 2.56, "volume": 624044.0}, {"date": "2026-06-05", "close": 2.48, "volume": 855417.0}, {"date": "2026-06-08", "close": 2.49, "volume": 624659.0}, {"date": "2026-06-09", "close": 2.49, "volume": 903732.0}, {"date": "2026-06-10", "close": 2.47, "volume": 809798.0}, {"date": "2026-06-11", "close": 2.47, "volume": 762752.0}, {"date": "2026-06-12", "close": 2.47, "volume": 845013.0}, {"date": "2026-06-15", "close": 2.43, "volume": 1763491.0}, {"date": "2026-06-16", "close": 2.35, "volume": 1222423.0}, {"date": "2026-06-17", "close": 2.3, "volume": 1984457.0}, {"date": "2026-06-18", "close": 2.26, "volume": 812903.0}, {"date": "2026-06-22", "close": 2.25, "volume": 833626.0}, {"date": "2026-06-23", "close": 2.27, "volume": 778164.0}, {"date": "2026-06-24", "close": 2.23, "volume": 968162.0}, {"date": "2026-06-25", "close": 2.19, "volume": 710063.0}, {"date": "2026-06-26", "close": 2.27, "volume": 799022.0}, {"date": "2026-06-29", "close": 2.32, "volume": 445436.0}, {"date": "2026-06-30", "close": 2.3, "volume": 369294.0}, {"date": "2026-07-01", "close": 2.42, "volume": 845684.0}, {"date": "2026-07-02", "close": 2.38, "volume": 519684.0}, {"date": "2026-07-06", "close": 2.41, "volume": 521608.0}, {"date": "2026-07-07", "close": 2.35, "volume": 592685.0}, {"date": "2026-07-08", "close": 2.42, "volume": 568447.0}, {"date": "2026-07-09", "close": 2.51, "volume": 742339.0}, {"date": "2026-07-10", "close": 2.45, "volume": 371572.0}, {"date": "2026-07-13", "close": 2.37, "volume": 533160.0}, {"date": "2026-07-14", "close": 2.39, "volume": 426081.0}, {"date": "2026-07-15", "close": 2.4, "volume": 322742.0}, {"date": "2026-07-16", "close": 2.4, "volume": 212076.0}, {"date": "2026-07-17", "close": 2.4, "volume": 399816.0}, {"date": "2026-07-20", "close": 2.38, "volume": 379561.0}, {"date": "2026-07-21", "close": 2.39, "volume": 358636.0}, {"date": "2026-07-22", "close": 2.38, "volume": 398250.0}, {"date": "2026-07-23", "close": 2.4, "volume": 622269.0}, {"date": "2026-07-24", "close": 2.36, "volume": 281364.0}], "refreshing": true}