{"ticker": "INNV", "overview": {"cik": "1834376", "ticker": "INNV", "name": "InnovAge Holding Corp.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001884895-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430509", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430420", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430414", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-22", "title": "Form ARS", "accession": "0001140361-26-040513", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "Form DEFA14A", "accession": "0001140361-26-040512", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-22", "title": "Proxy statement", "accession": "0001140361-26-040511", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001834376-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405348", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405347", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405346", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110388", "price_sensitive": true}, {"form": "424B4", "date": "2026-09-24", "title": "Form 424B4", "accession": "0001104659-26-110065", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-22", "title": "Form 424B7", "accession": "0001104659-26-109677", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-09", "title": "Annual report", "accession": "0001834376-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385424", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385423", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385422", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001834376-26-000047", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001834376-26-000044", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-04", "title": "Form EFFECT", "accession": "9999999995-26-002541", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "Shelf registration", "accession": "0001104659-26-089208", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001896463-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001834376-26-000041", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 41657353.02, "net": -41657353.02, "insiders": 4, "first_date": "2026-10-21", "last_date": "2026-10-22"}, "metrics": {"ticker": "INNV", "has_prices": true, "as_of": "2026-07-24", "last": 11.56, "prev_close": 11.19, "change": 0.370000000000001, "change_pct": 0.03306523681858812, "session_volume": 172531.0, "vwap_5": 11.478793421578064, "vwap_20": 11.531654740939262, "vwap_60": 9.440866245123377, "vwap_250": 8.019544501229726, "high_52w": 12.11, "low_52w": 3.99, "avg_volume_20": 420163.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001884895-26-000007", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Nicole Damato", "who_key": "DAMATO NICOLE", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32353.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite trims INNV: $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1884895/000188489526000007/0001884895-26-000007-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001193125-26-430509", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Welsh, Carson, Anderson & Stowe XII, L.P.", "who_key": "Welsh, Carson, Anderson & Stowe XII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13875000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Big sell in INNV \u2014 A 10% owner offloads $13.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1848767/000119312526430509/0001193125-26-430509-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "0001193125-26-430414", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "TCO Group Holdings, L.P.", "who_key": "TCO GROUP HOLDINGS, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13875000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Big holder trims $13.9M of INNV", "source_url": "https://www.sec.gov/Archives/edgar/data/1844765/000119312526430414/0001193125-26-430414-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "0001193125-26-430420", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Ignite Aggregator LP", "who_key": "IGNITE AGGREGATOR LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13875000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Big holder trims $13.9M of INNV", "source_url": "https://www.sec.gov/Archives/edgar/data/1848852/000119312526430420/0001193125-26-430420-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "0001193125-26-385422", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Welsh, Carson, Anderson & Stowe XII, L.P.", "who_key": "Welsh, Carson, Anderson & Stowe XII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on INNV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848767/000119312526385422/0001193125-26-385422-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001193125-26-385423", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Ignite Aggregator LP", "who_key": "IGNITE AGGREGATOR LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on INNV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848852/000119312526385423/0001193125-26-385423-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001193125-26-385424", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "TCO Group Holdings, L.P.", "who_key": "TCO GROUP HOLDINGS, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "10% owner files routine paperwork on INNV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844765/000119312526385424/0001193125-26-385424-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001896463-26-000006", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Patrick T. Blair", "who_key": "BLAIR PATRICK T", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO files routine paperwork on INNV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834376/000189646326000006/0001896463-26-000006-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0001834376-26-000041", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Benjamin C. Adams", "who_key": "Adams Benjamin C", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO files routine paperwork on INNV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834376/000183437626000041/0001834376-26-000041-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0001834376-26-000039", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Meredith Delk", "who_key": "Delk Meredith", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on INNV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834376/000183437626000039/0001834376-26-000039-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0001834376-26-000040", "src": "INSIDERS", "ticker": "INNV", "cik": "1834376", "company": "InnovAge Holding Corp.", "company_raw": "InnovAge Holding Corp.", "who": "Nicole Damato", "who_key": "DAMATO NICOLE", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on INNV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834376/000183437626000040/0001834376-26-000040-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "InnovAge Holding Corp. - Common Stock", "new_value": "InnovAge Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834376", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834376", "applied": 1, "detected_at": "2026-10-25T10:20:09.046708"}]}, "key_people": [{"who": "Welsh, Carson, Anderson & Stowe XII, L.P.", "who_key": "Welsh, Carson, Anderson & Stowe XII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13875000.0, "net": -13875000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13875000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848767/000119312526430509/0001193125-26-430509-index.htm"}], "latest": {"action": "SELL", "amount": 13875000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848767/000119312526430509/0001193125-26-430509-index.htm"}}, {"who": "TCO Group Holdings, L.P.", "who_key": "TCO GROUP HOLDINGS, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13875000.0, "net": -13875000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13875000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844765/000119312526430414/0001193125-26-430414-index.htm"}], "latest": {"action": "SELL", "amount": 13875000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844765/000119312526430414/0001193125-26-430414-index.htm"}}, {"who": "Ignite Aggregator LP", "who_key": "IGNITE AGGREGATOR LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13875000.0, "net": -13875000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13875000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848852/000119312526430420/0001193125-26-430420-index.htm"}], "latest": {"action": "SELL", "amount": 13875000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848852/000119312526430420/0001193125-26-430420-index.htm"}}, {"who": "Nicole Damato", "who_key": "DAMATO NICOLE", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32353.02, "net": -32353.02, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32353.02, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884895/000188489526000007/0001884895-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 32353.02, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1884895/000188489526000007/0001884895-26-000007-index.htm"}}], "activity": [{"date": "2026-10-21", "net": -41625000.0}, {"date": "2026-10-22", "net": -32353.02}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001884895-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430509", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430420", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430414", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-22", "title": "Form ARS", "accession": "0001140361-26-040513", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "Form DEFA14A", "accession": "0001140361-26-040512", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-22", "title": "Proxy statement", "accession": "0001140361-26-040511", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001834376-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405348", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405347", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405346", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001968582-26-001012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110388", "price_sensitive": true}, {"form": "424B4", "date": "2026-09-24", "title": "Form 424B4", "accession": "0001104659-26-110065", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-22", "title": "Form 424B7", "accession": "0001104659-26-109677", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-09", "title": "Annual report", "accession": "0001834376-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385424", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385423", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385422", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001834376-26-000047", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001834376-26-000044", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-04", "title": "Form EFFECT", "accession": "9999999995-26-002541", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "Shelf registration", "accession": "0001104659-26-089208", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001896463-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001834376-26-000041", "price_sensitive": false}], "performance": {"ticker": "INNV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.61, "volume": 184642.0}, {"date": "2021-07-28", "close": 16.94, "volume": 507044.0}, {"date": "2021-07-29", "close": 17.03, "volume": 117736.0}, {"date": "2021-07-30", "close": 16.86, "volume": 87437.0}, {"date": "2021-08-02", "close": 16.83, "volume": 503874.0}, {"date": "2021-08-03", "close": 16.61, "volume": 181693.0}, {"date": "2021-08-04", "close": 16.71, "volume": 107378.0}, {"date": "2021-08-05", "close": 16.98, "volume": 182563.0}, {"date": "2021-08-06", "close": 17.22, "volume": 233644.0}, {"date": "2021-08-09", "close": 16.97, "volume": 137609.0}, {"date": "2021-08-10", "close": 16.16, "volume": 492857.0}, {"date": "2021-08-11", "close": 16.02, "volume": 130977.0}, {"date": "2021-08-12", "close": 15.91, "volume": 163006.0}, {"date": "2021-08-13", "close": 16.0, "volume": 128689.0}, {"date": "2021-08-16", "close": 15.95, "volume": 233360.0}, {"date": "2021-08-17", "close": 15.49, "volume": 348820.0}, {"date": "2021-08-18", "close": 14.93, "volume": 117445.0}, {"date": "2021-08-19", "close": 14.6, "volume": 90654.0}, {"date": "2021-08-20", "close": 14.88, "volume": 157495.0}, {"date": "2021-08-23", "close": 15.3, "volume": 114488.0}, {"date": "2021-08-24", "close": 14.86, "volume": 119786.0}, {"date": "2021-08-25", "close": 15.41, "volume": 217008.0}, {"date": "2021-08-26", "close": 14.68, "volume": 53106.0}, {"date": "2021-08-27", "close": 15.25, "volume": 84184.0}, {"date": "2021-08-30", "close": 15.12, "volume": 164964.0}, {"date": "2021-08-31", "close": 15.03, "volume": 128178.0}, {"date": "2021-09-01", "close": 14.83, "volume": 129526.0}, {"date": "2021-09-02", "close": 15.37, "volume": 443179.0}, {"date": "2021-09-03", "close": 15.27, "volume": 286991.0}, {"date": "2021-09-07", "close": 15.38, "volume": 150908.0}, {"date": "2021-09-08", "close": 15.04, "volume": 133338.0}, {"date": "2021-09-09", "close": 15.23, "volume": 130367.0}, {"date": "2021-09-10", "close": 14.95, "volume": 231035.0}, {"date": "2021-09-13", "close": 14.69, "volume": 93851.0}, {"date": "2021-09-14", "close": 14.05, "volume": 79407.0}, {"date": "2021-09-15", "close": 13.97, "volume": 190422.0}, {"date": "2021-09-16", "close": 13.85, "volume": 91337.0}, {"date": "2021-09-17", "close": 14.0, "volume": 278754.0}, {"date": "2021-09-20", "close": 12.71, "volume": 442550.0}, {"date": "2021-09-21", "close": 11.65, "volume": 856927.0}, {"date": "2021-09-22", "close": 8.75, "volume": 3754937.0}, {"date": "2021-09-23", "close": 6.76, "volume": 3631927.0}, {"date": "2021-09-24", "close": 7.2, "volume": 3232855.0}, {"date": "2021-09-27", "close": 7.08, "volume": 1748883.0}, {"date": "2021-09-28", "close": 6.78, "volume": 1071624.0}, {"date": "2021-09-29", "close": 6.41, "volume": 1067686.0}, {"date": "2021-09-30", "close": 6.61, "volume": 602488.0}, {"date": "2021-10-01", "close": 6.77, "volume": 500759.0}, {"date": "2021-10-04", "close": 6.54, "volume": 439517.0}, {"date": "2021-10-05", "close": 6.87, "volume": 455567.0}, {"date": "2021-10-06", "close": 7.07, "volume": 505478.0}, {"date": "2021-10-07", "close": 7.05, "volume": 504297.0}, {"date": "2021-10-08", "close": 6.87, "volume": 470075.0}, {"date": "2021-10-11", "close": 6.32, "volume": 361311.0}, {"date": "2021-10-12", "close": 6.38, "volume": 515283.0}, {"date": "2021-10-13", "close": 6.49, "volume": 451876.0}, {"date": "2021-10-14", "close": 6.52, "volume": 840554.0}, {"date": "2021-10-15", "close": 6.42, "volume": 291534.0}, {"date": "2021-10-18", "close": 6.27, "volume": 338830.0}, {"date": "2021-10-19", "close": 6.51, "volume": 457627.0}, {"date": "2021-10-20", "close": 6.53, "volume": 307205.0}, {"date": "2021-10-21", "close": 6.77, "volume": 346450.0}, {"date": "2021-10-22", "close": 6.73, "volume": 381092.0}, {"date": "2021-10-25", "close": 6.73, "volume": 495515.0}, {"date": "2021-10-26", "close": 6.43, "volume": 350183.0}, {"date": "2021-10-27", "close": 6.29, "volume": 257505.0}, {"date": "2021-10-28", "close": 6.6, "volume": 210273.0}, {"date": "2021-10-29", "close": 6.62, "volume": 260391.0}, {"date": "2021-11-01", "close": 6.7, "volume": 211481.0}, {"date": "2021-11-02", "close": 6.43, "volume": 202302.0}, {"date": "2021-11-03", "close": 6.52, "volume": 291610.0}, {"date": "2021-11-04", "close": 6.71, "volume": 197571.0}, {"date": "2021-11-05", "close": 6.93, "volume": 234052.0}, {"date": "2021-11-08", "close": 7.04, "volume": 551881.0}, {"date": "2021-11-09", "close": 7.06, "volume": 578547.0}, {"date": "2021-11-10", "close": 7.89, "volume": 1064759.0}, {"date": "2021-11-11", "close": 8.26, "volume": 715819.0}, {"date": "2021-11-12", "close": 8.74, "volume": 886318.0}, {"date": "2021-11-15", "close": 9.06, "volume": 605299.0}, {"date": "2021-11-16", "close": 8.96, "volume": 929399.0}, {"date": "2021-11-17", "close": 8.86, "volume": 399660.0}, {"date": "2021-11-18", "close": 8.5, "volume": 371890.0}, {"date": "2021-11-19", "close": 8.41, "volume": 187970.0}, {"date": "2021-11-22", "close": 8.31, "volume": 155763.0}, {"date": "2021-11-23", "close": 8.08, "volume": 291294.0}, {"date": "2021-11-24", "close": 7.99, "volume": 278597.0}, {"date": "2021-11-26", "close": 7.61, "volume": 181188.0}, {"date": "2021-11-29", "close": 7.96, "volume": 425275.0}, {"date": "2021-11-30", "close": 7.97, "volume": 417924.0}, {"date": "2021-12-01", "close": 8.49, "volume": 1054593.0}, {"date": "2021-12-02", "close": 8.43, "volume": 437737.0}, {"date": "2021-12-03", "close": 8.31, "volume": 394587.0}, {"date": "2021-12-06", "close": 8.66, "volume": 500761.0}, {"date": "2021-12-07", "close": 8.99, "volume": 559595.0}, {"date": "2021-12-08", "close": 8.73, "volume": 480289.0}, {"date": "2021-12-09", "close": 8.18, "volume": 214622.0}, {"date": "2021-12-10", "close": 8.21, "volume": 230738.0}, {"date": "2021-12-13", "close": 7.99, "volume": 276617.0}, {"date": "2021-12-14", "close": 7.7, "volume": 475974.0}, {"date": "2021-12-15", "close": 8.4, "volume": 333909.0}, {"date": "2021-12-16", "close": 7.73, "volume": 132463.0}, {"date": "2021-12-17", "close": 8.17, "volume": 429193.0}, {"date": "2021-12-20", "close": 8.17, "volume": 117628.0}, {"date": "2021-12-21", "close": 8.3, "volume": 156223.0}, {"date": "2021-12-22", "close": 8.25, "volume": 546876.0}, {"date": "2021-12-23", "close": 5.31, "volume": 14188280.0}, {"date": "2021-12-27", "close": 4.71, "volume": 4542886.0}, {"date": "2021-12-28", "close": 4.62, "volume": 3647957.0}, {"date": "2021-12-29", "close": 4.93, "volume": 1264878.0}, {"date": "2021-12-30", "close": 4.94, "volume": 622421.0}, {"date": "2021-12-31", "close": 5.0, "volume": 577042.0}, {"date": "2022-01-03", "close": 5.01, "volume": 710267.0}, {"date": "2022-01-04", "close": 5.37, "volume": 820941.0}, {"date": "2022-01-05", "close": 4.87, "volume": 688985.0}, {"date": "2022-01-06", "close": 4.67, "volume": 396768.0}, {"date": "2022-01-07", "close": 4.25, "volume": 862806.0}, {"date": "2022-01-10", "close": 4.49, "volume": 1363160.0}, {"date": "2022-01-11", "close": 4.75, "volume": 497467.0}, {"date": "2022-01-12", "close": 4.77, "volume": 256052.0}, {"date": "2022-01-13", "close": 4.85, "volume": 274873.0}, {"date": "2022-01-14", "close": 4.6, "volume": 614332.0}, {"date": "2022-01-18", "close": 4.5, "volume": 381042.0}, {"date": "2022-01-19", "close": 4.6, "volume": 554624.0}, {"date": "2022-01-20", "close": 4.7, "volume": 453449.0}, {"date": "2022-01-21", "close": 4.52, "volume": 547487.0}, {"date": "2022-01-24", "close": 4.71, "volume": 640574.0}, {"date": "2022-01-25", "close": 4.75, "volume": 347137.0}, {"date": "2022-01-26", "close": 4.9, "volume": 391126.0}, {"date": "2022-01-27", "close": 4.8, "volume": 409599.0}, {"date": "2022-01-28", "close": 4.87, "volume": 288711.0}, {"date": "2022-01-31", "close": 5.22, "volume": 378460.0}, {"date": "2022-02-01", "close": 5.18, "volume": 589426.0}, {"date": "2022-02-02", "close": 5.1, "volume": 307800.0}, {"date": "2022-02-03", "close": 4.92, "volume": 314024.0}, {"date": "2022-02-04", "close": 4.85, "volume": 453308.0}, {"date": "2022-02-07", "close": 5.01, "volume": 500122.0}, {"date": "2022-02-08", "close": 5.14, "volume": 196069.0}, {"date": "2022-02-09", "close": 5.49, "volume": 356775.0}, {"date": "2022-02-10", "close": 4.56, "volume": 1293769.0}, {"date": "2022-02-11", "close": 5.015, "volume": 1024264.0}, {"date": "2022-02-14", "close": 4.81, "volume": 368453.0}, {"date": "2022-02-15", "close": 5.05, "volume": 292139.0}, {"date": "2022-02-16", "close": 4.87, "volume": 221795.0}, {"date": "2022-02-17", "close": 4.48, "volume": 338190.0}, {"date": "2022-02-18", "close": 4.51, "volume": 947156.0}, {"date": "2022-02-22", "close": 4.11, "volume": 372715.0}, {"date": "2022-02-23", "close": 4.13, "volume": 400441.0}, {"date": "2022-02-24", "close": 4.49, "volume": 451140.0}, {"date": "2022-02-25", "close": 4.77, "volume": 443203.0}, {"date": "2022-02-28", "close": 4.93, "volume": 330648.0}, {"date": "2022-03-01", "close": 4.81, "volume": 209802.0}, {"date": "2022-03-02", "close": 4.8, "volume": 235369.0}, {"date": "2022-03-03", "close": 4.8, "volume": 262687.0}, {"date": "2022-03-04", "close": 4.87, "volume": 161853.0}, {"date": "2022-03-07", "close": 4.78, "volume": 159354.0}, {"date": "2022-03-08", "close": 4.75, "volume": 136647.0}, {"date": "2022-03-09", "close": 5.08, "volume": 191375.0}, {"date": "2022-03-10", "close": 5.12, "volume": 184803.0}, {"date": "2022-03-11", "close": 4.97, "volume": 261894.0}, {"date": "2022-03-14", "close": 4.99, "volume": 347719.0}, {"date": "2022-03-15", "close": 5.37, "volume": 292788.0}, {"date": "2022-03-16", "close": 5.54, "volume": 275683.0}, {"date": "2022-03-17", "close": 5.7, "volume": 229134.0}, {"date": "2022-03-18", "close": 5.79, "volume": 547062.0}, {"date": "2022-03-21", "close": 5.81, "volume": 311346.0}, {"date": "2022-03-22", "close": 5.91, "volume": 246971.0}, {"date": "2022-03-23", "close": 5.98, "volume": 220613.0}, {"date": "2022-03-24", "close": 5.81, "volume": 116015.0}, {"date": "2022-03-25", "close": 5.9, "volume": 153484.0}, {"date": "2022-03-28", "close": 6.25, "volume": 511422.0}, {"date": "2022-03-29", "close": 6.35, "volume": 189826.0}, {"date": "2022-03-30", "close": 6.77, "volume": 405517.0}, {"date": "2022-03-31", "close": 6.42, "volume": 258724.0}, {"date": "2022-04-01", "close": 6.19, "volume": 123671.0}, {"date": "2022-04-04", "close": 6.25, "volume": 86037.0}, {"date": "2022-04-05", "close": 6.06, "volume": 107321.0}, {"date": "2022-04-06", "close": 6.07, "volume": 79629.0}, {"date": "2022-04-07", "close": 6.21, "volume": 55056.0}, {"date": "2022-04-08", "close": 5.88, "volume": 91387.0}, {"date": "2022-04-11", "close": 6.39, "volume": 219636.0}, {"date": "2022-04-12", "close": 6.6, "volume": 124895.0}, {"date": "2022-04-13", "close": 6.59, "volume": 97707.0}, {"date": "2022-04-14", "close": 6.55, "volume": 63685.0}, {"date": "2022-04-18", "close": 6.43, "volume": 138583.0}, {"date": "2022-04-19", "close": 6.59, "volume": 136159.0}, {"date": "2022-04-20", "close": 5.88, "volume": 174966.0}, {"date": "2022-04-21", "close": 5.51, "volume": 79406.0}, {"date": "2022-04-22", "close": 4.99, "volume": 326289.0}, {"date": "2022-04-25", "close": 5.62, "volume": 228728.0}, {"date": "2022-04-26", "close": 5.01, "volume": 98462.0}, {"date": "2022-04-27", "close": 5.12, "volume": 160618.0}, {"date": "2022-04-28", "close": 4.9, "volume": 119710.0}, {"date": "2022-04-29", "close": 4.59, "volume": 220148.0}, {"date": "2022-05-02", "close": 4.65, "volume": 299339.0}, {"date": "2022-05-03", "close": 5.46, "volume": 283716.0}, {"date": "2022-05-04", "close": 6.01, "volume": 229611.0}, {"date": "2022-05-05", "close": 5.91, "volume": 204974.0}, {"date": "2022-05-06", "close": 5.71, "volume": 125422.0}, {"date": "2022-05-09", "close": 5.01, "volume": 124748.0}, {"date": "2022-05-10", "close": 4.53, "volume": 144174.0}, {"date": "2022-05-11", "close": 4.81, "volume": 191210.0}, {"date": "2022-05-12", "close": 4.76, "volume": 185767.0}, {"date": "2022-05-13", "close": 5.13, "volume": 109797.0}, {"date": "2022-05-16", "close": 4.53, "volume": 243786.0}, {"date": "2022-05-17", "close": 4.58, "volume": 98847.0}, {"date": "2022-05-18", "close": 4.64, "volume": 240494.0}, {"date": "2022-05-19", "close": 4.49, "volume": 137047.0}, {"date": "2022-05-20", "close": 4.45, "volume": 136788.0}, {"date": "2022-05-23", "close": 4.83, "volume": 140537.0}, {"date": "2022-05-24", "close": 4.55, "volume": 94647.0}, {"date": "2022-05-25", "close": 4.53, "volume": 60485.0}, {"date": "2022-05-26", "close": 4.91, "volume": 133259.0}, {"date": "2022-05-27", "close": 5.0, "volume": 59132.0}, {"date": "2022-05-31", "close": 4.85, "volume": 110836.0}, {"date": "2022-06-01", "close": 4.63, "volume": 38720.0}, {"date": "2022-06-02", "close": 5.55, "volume": 154190.0}, {"date": "2022-06-03", "close": 5.28, "volume": 157809.0}, {"date": "2022-06-06", "close": 5.13, "volume": 79899.0}, {"date": "2022-06-07", "close": 5.31, "volume": 32778.0}, {"date": "2022-06-08", "close": 5.3, "volume": 130574.0}, {"date": "2022-06-09", "close": 5.1, "volume": 17891.0}, {"date": "2022-06-10", "close": 5.36, "volume": 97695.0}, {"date": "2022-06-13", "close": 4.99, "volume": 52575.0}, {"date": "2022-06-14", "close": 4.81, "volume": 62506.0}, {"date": "2022-06-15", "close": 5.13, "volume": 181461.0}, {"date": "2022-06-16", "close": 4.71, "volume": 221958.0}, {"date": "2022-06-17", "close": 4.85, "volume": 104970.0}, {"date": "2022-06-21", "close": 4.91, "volume": 76194.0}, {"date": "2022-06-22", "close": 4.98, "volume": 63562.0}, {"date": "2022-06-23", "close": 5.01, "volume": 133364.0}, {"date": "2022-06-24", "close": 4.62, "volume": 554134.0}, {"date": "2022-06-27", "close": 4.48, "volume": 157389.0}, {"date": "2022-06-28", "close": 4.19, "volume": 88220.0}, {"date": "2022-06-29", "close": 3.86, "volume": 121820.0}, {"date": "2022-06-30", "close": 4.38, "volume": 172252.0}, {"date": "2022-07-01", "close": 4.45, "volume": 144259.0}, {"date": "2022-07-05", "close": 4.5, "volume": 71308.0}, {"date": "2022-07-06", "close": 4.45, "volume": 49701.0}, {"date": "2022-07-07", "close": 4.5, "volume": 103509.0}, {"date": "2022-07-08", "close": 4.53, "volume": 81322.0}, {"date": "2022-07-11", "close": 4.57, "volume": 62897.0}, {"date": "2022-07-12", "close": 4.58, "volume": 46003.0}, {"date": "2022-07-13", "close": 4.46, "volume": 20682.0}, {"date": "2022-07-14", "close": 4.7, "volume": 258287.0}, {"date": "2022-07-15", "close": 4.69, "volume": 54326.0}, {"date": "2022-07-18", "close": 4.72, "volume": 103951.0}, {"date": "2022-07-19", "close": 4.77, "volume": 151017.0}, {"date": "2022-07-20", "close": 4.55, "volume": 115463.0}, {"date": "2022-07-21", "close": 4.57, "volume": 47522.0}, {"date": "2022-07-22", "close": 4.48, "volume": 45614.0}, {"date": "2022-07-25", "close": 4.65, "volume": 58136.0}, {"date": "2022-07-26", "close": 4.3, "volume": 34520.0}, {"date": "2022-07-27", "close": 4.59, "volume": 113465.0}, {"date": "2022-07-28", "close": 4.59, "volume": 144746.0}, {"date": "2022-07-29", "close": 4.45, "volume": 50831.0}, {"date": "2022-08-01", "close": 4.41, "volume": 103093.0}, {"date": "2022-08-02", "close": 4.35, "volume": 72978.0}, {"date": "2022-08-03", "close": 4.3, "volume": 57633.0}, {"date": "2022-08-04", "close": 4.22, "volume": 43257.0}, {"date": "2022-08-05", "close": 4.37, "volume": 179619.0}, {"date": "2022-08-08", "close": 4.39, "volume": 96941.0}, {"date": "2022-08-09", "close": 4.33, "volume": 112432.0}, {"date": "2022-08-10", "close": 4.41, "volume": 181130.0}, {"date": "2022-08-11", "close": 4.45, "volume": 170697.0}, {"date": "2022-08-12", "close": 4.43, "volume": 296281.0}, {"date": "2022-08-15", "close": 4.32, "volume": 174292.0}, {"date": "2022-08-16", "close": 4.35, "volume": 86607.0}, {"date": "2022-08-17", "close": 4.08, "volume": 77905.0}, {"date": "2022-08-18", "close": 4.2, "volume": 91024.0}, {"date": "2022-08-19", "close": 4.01, "volume": 101673.0}, {"date": "2022-08-22", "close": 3.96, "volume": 107014.0}, {"date": "2022-08-23", "close": 4.05, "volume": 117916.0}, {"date": "2022-08-24", "close": 3.96, "volume": 102463.0}, {"date": "2022-08-25", "close": 4.04, "volume": 152559.0}, {"date": "2022-08-26", "close": 3.88, "volume": 92918.0}, {"date": "2022-08-29", "close": 3.7, "volume": 59548.0}, {"date": "2022-08-30", "close": 3.7, "volume": 112530.0}, {"date": "2022-08-31", "close": 3.67, "volume": 23580.0}, {"date": "2022-09-01", "close": 3.62, "volume": 102254.0}, {"date": "2022-09-02", "close": 3.67, "volume": 100575.0}, {"date": "2022-09-06", "close": 3.5, "volume": 92513.0}, {"date": "2022-09-07", "close": 3.5, "volume": 67729.0}, {"date": "2022-09-08", "close": 3.82, "volume": 65310.0}, {"date": "2022-09-09", "close": 3.79, "volume": 54139.0}, {"date": "2022-09-12", "close": 3.86, "volume": 60488.0}, {"date": "2022-09-13", "close": 4.05, "volume": 205618.0}, {"date": "2022-09-14", "close": 4.94, "volume": 1136352.0}, {"date": "2022-09-15", "close": 5.12, "volume": 440634.0}, {"date": "2022-09-16", "close": 5.53, "volume": 405598.0}, {"date": "2022-09-19", "close": 6.25, "volume": 445278.0}, {"date": "2022-09-20", "close": 6.17, "volume": 229168.0}, {"date": "2022-09-21", "close": 6.09, "volume": 133383.0}, {"date": "2022-09-22", "close": 6.36, "volume": 181896.0}, {"date": "2022-09-23", "close": 6.0, "volume": 91454.0}, {"date": "2022-09-26", "close": 5.88, "volume": 55930.0}, {"date": "2022-09-27", "close": 6.04, "volume": 44383.0}, {"date": "2022-09-28", "close": 6.12, "volume": 82888.0}, {"date": "2022-09-29", "close": 6.09, "volume": 69015.0}, {"date": "2022-09-30", "close": 5.88, "volume": 57147.0}, {"date": "2022-10-03", "close": 5.55, "volume": 94559.0}, {"date": "2022-10-04", "close": 5.8, "volume": 134977.0}, {"date": "2022-10-05", "close": 5.12, "volume": 156505.0}, {"date": "2022-10-06", "close": 4.97, "volume": 141832.0}, {"date": "2022-10-07", "close": 4.7, "volume": 88394.0}, {"date": "2022-10-10", "close": 4.62, "volume": 73734.0}, {"date": "2022-10-11", "close": 4.78, "volume": 111931.0}, {"date": "2022-10-12", "close": 4.77, "volume": 63157.0}, {"date": "2022-10-13", "close": 4.94, "volume": 101326.0}, {"date": "2022-10-14", "close": 4.71, "volume": 79905.0}, {"date": "2022-10-17", "close": 5.13, "volume": 109811.0}, {"date": "2022-10-18", "close": 5.26, "volume": 106763.0}, {"date": "2022-10-19", "close": 5.22, "volume": 134167.0}, {"date": "2022-10-20", "close": 5.27, "volume": 79288.0}, {"date": "2022-10-21", "close": 5.45, "volume": 80173.0}, {"date": "2022-10-24", "close": 5.53, "volume": 74494.0}, {"date": "2022-10-25", "close": 5.73, "volume": 79104.0}, {"date": "2022-10-26", "close": 6.02, "volume": 66899.0}, {"date": "2022-10-27", "close": 5.97, "volume": 105992.0}, {"date": "2022-10-28", "close": 6.12, "volume": 108613.0}, {"date": "2022-10-31", "close": 6.19, "volume": 44813.0}, {"date": "2022-11-01", "close": 6.59, "volume": 58394.0}, {"date": "2022-11-02", "close": 6.57, "volume": 98976.0}, {"date": "2022-11-03", "close": 6.65, "volume": 62436.0}, {"date": "2022-11-04", "close": 6.73, "volume": 65018.0}, {"date": "2022-11-07", "close": 7.02, "volume": 132328.0}, {"date": "2022-11-08", "close": 6.94, "volume": 119491.0}, {"date": "2022-11-09", "close": 6.15, "volume": 47429.0}, {"date": "2022-11-10", "close": 6.88, "volume": 47742.0}, {"date": "2022-11-11", "close": 6.82, "volume": 56893.0}, {"date": "2022-11-14", "close": 7.0, "volume": 48974.0}, {"date": "2022-11-15", "close": 7.21, "volume": 70216.0}, {"date": "2022-11-16", "close": 7.22, "volume": 56186.0}, {"date": "2022-11-17", "close": 7.32, "volume": 47684.0}, {"date": "2022-11-18", "close": 7.32, "volume": 70496.0}, {"date": "2022-11-21", "close": 6.85, "volume": 24020.0}, {"date": "2022-11-22", "close": 7.23, "volume": 86664.0}, {"date": "2022-11-23", "close": 6.72, "volume": 34174.0}, {"date": "2022-11-25", "close": 6.89, "volume": 31912.0}, {"date": "2022-11-28", "close": 6.55, "volume": 36678.0}, {"date": "2022-11-29", "close": 6.26, "volume": 39613.0}, {"date": "2022-11-30", "close": 6.48, "volume": 57937.0}, {"date": "2022-12-01", "close": 7.2, "volume": 58865.0}, {"date": "2022-12-02", "close": 7.35, "volume": 34522.0}, {"date": "2022-12-05", "close": 7.48, "volume": 60472.0}, {"date": "2022-12-06", "close": 7.42, "volume": 20808.0}, {"date": "2022-12-07", "close": 7.66, "volume": 52418.0}, {"date": "2022-12-08", "close": 7.66, "volume": 47058.0}, {"date": "2022-12-09", "close": 7.3, "volume": 47082.0}, {"date": "2022-12-12", "close": 7.32, "volume": 88084.0}, {"date": "2022-12-13", "close": 7.23, "volume": 107692.0}, {"date": "2022-12-14", "close": 7.28, "volume": 73132.0}, {"date": "2022-12-15", "close": 6.93, "volume": 87979.0}, {"date": "2022-12-16", "close": 6.78, "volume": 151657.0}, {"date": "2022-12-19", "close": 6.75, "volume": 85290.0}, {"date": "2022-12-20", "close": 6.64, "volume": 68322.0}, {"date": "2022-12-21", "close": 6.73, "volume": 17124.0}, {"date": "2022-12-22", "close": 6.67, "volume": 30528.0}, {"date": "2022-12-23", "close": 6.85, "volume": 32818.0}, {"date": "2022-12-27", "close": 6.91, "volume": 28270.0}, {"date": "2022-12-28", "close": 6.9, "volume": 45335.0}, {"date": "2022-12-29", "close": 7.04, "volume": 49042.0}, {"date": "2022-12-30", "close": 7.18, "volume": 32420.0}, {"date": "2023-01-03", "close": 7.23, "volume": 48142.0}, {"date": "2023-01-04", "close": 7.3, "volume": 52941.0}, {"date": "2023-01-05", "close": 7.31, "volume": 22339.0}, {"date": "2023-01-06", "close": 7.35, "volume": 28788.0}, {"date": "2023-01-09", "close": 7.54, "volume": 36382.0}, {"date": "2023-01-10", "close": 7.69, "volume": 29462.0}, {"date": "2023-01-11", "close": 7.51, "volume": 30538.0}, {"date": "2023-01-12", "close": 7.5, "volume": 52146.0}, {"date": "2023-01-13", "close": 7.56, "volume": 57331.0}, {"date": "2023-01-17", "close": 7.58, "volume": 32972.0}, {"date": "2023-01-18", "close": 7.55, "volume": 39359.0}, {"date": "2023-01-19", "close": 7.2, "volume": 37059.0}, {"date": "2023-01-20", "close": 7.45, "volume": 45514.0}, {"date": "2023-01-23", "close": 7.39, "volume": 20441.0}, {"date": "2023-01-24", "close": 7.55, "volume": 83167.0}, {"date": "2023-01-25", "close": 7.67, "volume": 52076.0}, {"date": "2023-01-26", "close": 7.58, "volume": 18181.0}, {"date": "2023-01-27", "close": 7.63, "volume": 52646.0}, {"date": "2023-01-30", "close": 7.54, "volume": 24236.0}, {"date": "2023-01-31", "close": 7.49, "volume": 43961.0}, {"date": "2023-02-01", "close": 7.42, "volume": 48721.0}, {"date": "2023-02-02", "close": 7.55, "volume": 41676.0}, {"date": "2023-02-03", "close": 7.54, "volume": 25984.0}, {"date": "2023-02-06", "close": 7.61, "volume": 194067.0}, {"date": "2023-02-07", "close": 7.5, "volume": 114845.0}, {"date": "2023-02-08", "close": 7.64, "volume": 27669.0}, {"date": "2023-02-09", "close": 7.61, "volume": 49576.0}, {"date": "2023-02-10", "close": 7.67, "volume": 23162.0}, {"date": "2023-02-13", "close": 7.67, "volume": 19365.0}, {"date": "2023-02-14", "close": 7.7, "volume": 29015.0}, {"date": "2023-02-15", "close": 7.69, "volume": 25699.0}, {"date": "2023-02-16", "close": 7.72, "volume": 29132.0}, {"date": "2023-02-17", "close": 7.66, "volume": 42674.0}, {"date": "2023-02-21", "close": 7.58, "volume": 23428.0}, {"date": "2023-02-22", "close": 7.58, "volume": 23595.0}, {"date": "2023-02-23", "close": 7.6, "volume": 10093.0}, {"date": "2023-02-24", "close": 7.5, "volume": 13734.0}, {"date": "2023-02-27", "close": 7.68, "volume": 12226.0}, {"date": "2023-02-28", "close": 7.59, "volume": 44131.0}, {"date": "2023-03-01", "close": 7.7, "volume": 36246.0}, {"date": "2023-03-02", "close": 7.61, "volume": 13406.0}, {"date": "2023-03-03", "close": 7.67, "volume": 20146.0}, {"date": "2023-03-06", "close": 7.55, "volume": 33739.0}, {"date": "2023-03-07", "close": 7.47, "volume": 18899.0}, {"date": "2023-03-08", "close": 7.06, "volume": 15627.0}, {"date": "2023-03-09", "close": 6.36, "volume": 39439.0}, {"date": "2023-03-10", "close": 6.03, "volume": 45589.0}, {"date": "2023-03-13", "close": 6.03, "volume": 10668.0}, {"date": "2023-03-14", "close": 5.96, "volume": 34329.0}, {"date": "2023-03-15", "close": 5.8, "volume": 21993.0}, {"date": "2023-03-16", "close": 5.77, "volume": 22968.0}, {"date": "2023-03-17", "close": 5.96, "volume": 117073.0}, {"date": "2023-03-20", "close": 6.27, "volume": 35044.0}, {"date": "2023-03-21", "close": 6.5, "volume": 36983.0}, {"date": "2023-03-22", "close": 6.47, "volume": 18183.0}, {"date": "2023-03-23", "close": 6.08, "volume": 27991.0}, {"date": "2023-03-24", "close": 6.17, "volume": 22657.0}, {"date": "2023-03-27", "close": 6.5, "volume": 17493.0}, {"date": "2023-03-28", "close": 7.13, "volume": 17481.0}, {"date": "2023-03-29", "close": 7.19, "volume": 19106.0}, {"date": "2023-03-30", "close": 7.65, "volume": 15600.0}, {"date": "2023-03-31", "close": 7.98, "volume": 59987.0}, {"date": "2023-04-03", "close": 7.62, "volume": 36538.0}, {"date": "2023-04-04", "close": 7.7, "volume": 29169.0}, {"date": "2023-04-05", "close": 7.69, "volume": 55815.0}, {"date": "2023-04-06", "close": 7.64, "volume": 26699.0}, {"date": "2023-04-10", "close": 7.67, "volume": 23280.0}, {"date": "2023-04-11", "close": 7.49, "volume": 54008.0}, {"date": "2023-04-12", "close": 7.17, "volume": 6960.0}, {"date": "2023-04-13", "close": 7.3, "volume": 9456.0}, {"date": "2023-04-14", "close": 7.14, "volume": 10376.0}, {"date": "2023-04-17", "close": 7.0, "volume": 5532.0}, {"date": "2023-04-18", "close": 6.48, "volume": 28283.0}, {"date": "2023-04-19", "close": 6.29, "volume": 7034.0}, {"date": "2023-04-20", "close": 6.26, "volume": 9344.0}, {"date": "2023-04-21", "close": 6.14, "volume": 16236.0}, {"date": "2023-04-24", "close": 6.16, "volume": 11621.0}, {"date": "2023-04-25", "close": 5.74, "volume": 50246.0}, {"date": "2023-04-26", "close": 5.76, "volume": 45702.0}, {"date": "2023-04-27", "close": 5.95, "volume": 12614.0}, {"date": "2023-04-28", "close": 6.11, "volume": 36166.0}, {"date": "2023-05-01", "close": 6.41, "volume": 15649.0}, {"date": "2023-05-02", "close": 6.0, "volume": 23227.0}, {"date": "2023-05-03", "close": 6.43, "volume": 19225.0}, {"date": "2023-05-04", "close": 6.54, "volume": 22330.0}, {"date": "2023-05-05", "close": 6.84, "volume": 13975.0}, {"date": "2023-05-08", "close": 6.49, "volume": 24146.0}, {"date": "2023-05-09", "close": 6.21, "volume": 18365.0}, {"date": "2023-05-10", "close": 6.25, "volume": 11378.0}, {"date": "2023-05-11", "close": 6.29, "volume": 13288.0}, {"date": "2023-05-12", "close": 6.32, "volume": 15155.0}, {"date": "2023-05-15", "close": 6.4, "volume": 18915.0}, {"date": "2023-05-16", "close": 6.33, "volume": 25502.0}, {"date": "2023-05-17", "close": 6.39, "volume": 17194.0}, {"date": "2023-05-18", "close": 6.52, "volume": 23696.0}, {"date": "2023-05-19", "close": 6.84, "volume": 21616.0}, {"date": "2023-05-22", "close": 7.15, "volume": 21945.0}, {"date": "2023-05-23", "close": 6.89, "volume": 22287.0}, {"date": "2023-05-24", "close": 6.23, "volume": 20890.0}, {"date": "2023-05-25", "close": 6.24, "volume": 11517.0}, {"date": "2023-05-26", "close": 6.04, "volume": 18075.0}, {"date": "2023-05-30", "close": 6.33, "volume": 12010.0}, {"date": "2023-05-31", "close": 6.73, "volume": 19887.0}, {"date": "2023-06-01", "close": 6.73, "volume": 109529.0}, {"date": "2023-06-02", "close": 7.52, "volume": 22369.0}, {"date": "2023-06-05", "close": 7.42, "volume": 75184.0}, {"date": "2023-06-06", "close": 7.67, "volume": 38139.0}, {"date": "2023-06-07", "close": 7.86, "volume": 47742.0}, {"date": "2023-06-08", "close": 7.76, "volume": 26488.0}, {"date": "2023-06-09", "close": 7.5, "volume": 26555.0}, {"date": "2023-06-12", "close": 7.09, "volume": 23298.0}, {"date": "2023-06-13", "close": 7.43, "volume": 41262.0}, {"date": "2023-06-14", "close": 7.34, "volume": 27074.0}, {"date": "2023-06-15", "close": 7.27, "volume": 32223.0}, {"date": "2023-06-16", "close": 7.22, "volume": 69646.0}, {"date": "2023-06-20", "close": 7.03, "volume": 44545.0}, {"date": "2023-06-21", "close": 7.07, "volume": 32046.0}, {"date": "2023-06-22", "close": 6.97, "volume": 27900.0}, {"date": "2023-06-23", "close": 7.39, "volume": 641346.0}, {"date": "2023-06-26", "close": 7.09, "volume": 35953.0}, {"date": "2023-06-27", "close": 7.36, "volume": 24745.0}, {"date": "2023-06-28", "close": 7.44, "volume": 10843.0}, {"date": "2023-06-29", "close": 7.46, "volume": 35030.0}, {"date": "2023-06-30", "close": 7.5, "volume": 31047.0}, {"date": "2023-07-03", "close": 7.26, "volume": 16777.0}, {"date": "2023-07-05", "close": 7.25, "volume": 31856.0}, {"date": "2023-07-06", "close": 6.38, "volume": 57823.0}, {"date": "2023-07-07", "close": 6.68, "volume": 33921.0}, {"date": "2023-07-10", "close": 6.83, "volume": 25365.0}, {"date": "2023-07-11", "close": 6.84, "volume": 19946.0}, {"date": "2023-07-12", "close": 7.09, "volume": 18192.0}, {"date": "2023-07-13", "close": 7.0, "volume": 14369.0}, {"date": "2023-07-14", "close": 6.88, "volume": 8106.0}, {"date": "2023-07-17", "close": 7.09, "volume": 9817.0}, {"date": "2023-07-18", "close": 7.29, "volume": 18501.0}, {"date": "2023-07-19", "close": 7.4, "volume": 11010.0}, {"date": "2023-07-20", "close": 7.58, "volume": 19177.0}, {"date": "2023-07-21", "close": 7.39, "volume": 33060.0}, {"date": "2023-07-24", "close": 7.2, "volume": 8607.0}, {"date": "2023-07-25", "close": 7.25, "volume": 30867.0}, {"date": "2023-07-26", "close": 7.23, "volume": 39345.0}, {"date": "2023-07-27", "close": 7.18, "volume": 15484.0}, {"date": "2023-07-28", "close": 7.25, "volume": 40479.0}, {"date": "2023-07-31", "close": 7.2, "volume": 25844.0}, {"date": "2023-08-01", "close": 6.91, "volume": 32833.0}, {"date": "2023-08-02", "close": 6.98, "volume": 12043.0}, {"date": "2023-08-03", "close": 7.22, "volume": 27513.0}, {"date": "2023-08-04", "close": 6.91, "volume": 77965.0}, {"date": "2023-08-07", "close": 6.95, "volume": 8998.0}, {"date": "2023-08-08", "close": 7.07, "volume": 15767.0}, {"date": "2023-08-09", "close": 6.41, "volume": 29251.0}, {"date": "2023-08-10", "close": 6.095, "volume": 25520.0}, {"date": "2023-08-11", "close": 6.0, "volume": 33955.0}, {"date": "2023-08-14", "close": 5.76, "volume": 26427.0}, {"date": "2023-08-15", "close": 5.6, "volume": 34421.0}, {"date": "2023-08-16", "close": 5.55, "volume": 38246.0}, {"date": "2023-08-17", "close": 5.5, "volume": 57246.0}, {"date": "2023-08-18", "close": 5.53, "volume": 32296.0}, {"date": "2023-08-21", "close": 5.55, "volume": 29147.0}, {"date": "2023-08-22", "close": 5.49, "volume": 10359.0}, {"date": "2023-08-23", "close": 5.64, "volume": 31721.0}, {"date": "2023-08-24", "close": 5.72, "volume": 44449.0}, {"date": "2023-08-25", "close": 5.77, "volume": 19823.0}, {"date": "2023-08-28", "close": 5.71, "volume": 11267.0}, {"date": "2023-08-29", "close": 5.71, "volume": 18474.0}, {"date": "2023-08-30", "close": 5.7, "volume": 12402.0}, {"date": "2023-08-31", "close": 5.48, "volume": 20064.0}, {"date": "2023-09-01", "close": 5.57, "volume": 31259.0}, {"date": "2023-09-05", "close": 5.55, "volume": 19852.0}, {"date": "2023-09-06", "close": 5.36, "volume": 18287.0}, {"date": "2023-09-07", "close": 5.57, "volume": 85693.0}, {"date": "2023-09-08", "close": 6.43, "volume": 77129.0}, {"date": "2023-09-11", "close": 6.82, "volume": 119840.0}, {"date": "2023-09-12", "close": 6.5, "volume": 153884.0}, {"date": "2023-09-13", "close": 6.31, "volume": 216321.0}, {"date": "2023-09-14", "close": 6.79, "volume": 57042.0}, {"date": "2023-09-15", "close": 7.59, "volume": 128768.0}, {"date": "2023-09-18", "close": 7.05, "volume": 51168.0}, {"date": "2023-09-19", "close": 7.02, "volume": 34724.0}, {"date": "2023-09-20", "close": 7.01, "volume": 57342.0}, {"date": "2023-09-21", "close": 6.79, "volume": 15825.0}, {"date": "2023-09-22", "close": 6.74, "volume": 48814.0}, {"date": "2023-09-25", "close": 6.53, "volume": 17137.0}, {"date": "2023-09-26", "close": 6.03, "volume": 38806.0}, {"date": "2023-09-27", "close": 5.99, "volume": 58323.0}, {"date": "2023-09-28", "close": 6.07, "volume": 86837.0}, {"date": "2023-09-29", "close": 5.99, "volume": 23969.0}, {"date": "2023-10-02", "close": 6.0, "volume": 48255.0}, {"date": "2023-10-03", "close": 5.97, "volume": 46747.0}, {"date": "2023-10-04", "close": 5.94, "volume": 42795.0}, {"date": "2023-10-05", "close": 5.6, "volume": 83039.0}, {"date": "2023-10-06", "close": 5.56, "volume": 42378.0}, {"date": "2023-10-09", "close": 5.57, "volume": 45608.0}, {"date": "2023-10-10", "close": 5.7, "volume": 36138.0}, {"date": "2023-10-11", "close": 5.87, "volume": 13604.0}, {"date": "2023-10-12", "close": 5.66, "volume": 22622.0}, {"date": "2023-10-13", "close": 5.84, "volume": 13301.0}, {"date": "2023-10-16", "close": 5.94, "volume": 35950.0}, {"date": "2023-10-17", "close": 6.54, "volume": 26210.0}, {"date": "2023-10-18", "close": 5.96, "volume": 27540.0}, {"date": "2023-10-19", "close": 5.815, "volume": 27840.0}, {"date": "2023-10-20", "close": 5.7, "volume": 34433.0}, {"date": "2023-10-23", "close": 5.52, "volume": 49927.0}, {"date": "2023-10-24", "close": 5.3, "volume": 56618.0}, {"date": "2023-10-25", "close": 5.36, "volume": 38286.0}, {"date": "2023-10-26", "close": 6.02, "volume": 24077.0}, {"date": "2023-10-27", "close": 5.56, "volume": 21095.0}, {"date": "2023-10-30", "close": 5.39, "volume": 32593.0}, {"date": "2023-10-31", "close": 5.43, "volume": 11822.0}, {"date": "2023-11-01", "close": 5.18, "volume": 23081.0}, {"date": "2023-11-02", "close": 5.57, "volume": 15868.0}, {"date": "2023-11-03", "close": 5.56, "volume": 25999.0}, {"date": "2023-11-06", "close": 5.77, "volume": 12425.0}, {"date": "2023-11-07", "close": 5.5, "volume": 32703.0}, {"date": "2023-11-08", "close": 5.39, "volume": 24733.0}, {"date": "2023-11-09", "close": 5.45, "volume": 11145.0}, {"date": "2023-11-10", "close": 5.55, "volume": 16087.0}, {"date": "2023-11-13", "close": 5.64, "volume": 12233.0}, {"date": "2023-11-14", "close": 6.27, "volume": 39721.0}, {"date": "2023-11-15", "close": 5.65, "volume": 38587.0}, {"date": "2023-11-16", "close": 5.515, "volume": 9437.0}, {"date": "2023-11-17", "close": 5.72, "volume": 42283.0}, {"date": "2023-11-20", "close": 5.8, "volume": 16214.0}, {"date": "2023-11-21", "close": 5.26, "volume": 21672.0}, {"date": "2023-11-22", "close": 5.54, "volume": 8507.0}, {"date": "2023-11-24", "close": 5.95, "volume": 8545.0}, {"date": "2023-11-27", "close": 5.8, "volume": 29124.0}, {"date": "2023-11-28", "close": 5.76, "volume": 15077.0}, {"date": "2023-11-29", "close": 5.9, "volume": 15445.0}, {"date": "2023-11-30", "close": 5.87, "volume": 14330.0}, {"date": "2023-12-01", "close": 5.9, "volume": 21739.0}, {"date": "2023-12-04", "close": 5.96, "volume": 66991.0}, {"date": "2023-12-05", "close": 5.75, "volume": 46851.0}, {"date": "2023-12-06", "close": 5.68, "volume": 12912.0}, {"date": "2023-12-07", "close": 5.6, "volume": 13669.0}, {"date": "2023-12-08", "close": 5.56, "volume": 16461.0}, {"date": "2023-12-11", "close": 5.63, "volume": 30048.0}, {"date": "2023-12-12", "close": 5.62, "volume": 10965.0}, {"date": "2023-12-13", "close": 5.66, "volume": 29366.0}, {"date": "2023-12-14", "close": 5.73, "volume": 31124.0}, {"date": "2023-12-15", "close": 5.69, "volume": 135622.0}, {"date": "2023-12-18", "close": 5.455, "volume": 38434.0}, {"date": "2023-12-19", "close": 5.32, "volume": 32036.0}, {"date": "2023-12-20", "close": 5.62, "volume": 60095.0}, {"date": "2023-12-21", "close": 5.42, "volume": 27390.0}, {"date": "2023-12-22", "close": 5.32, "volume": 15198.0}, {"date": "2023-12-26", "close": 5.77, "volume": 58275.0}, {"date": "2023-12-27", "close": 5.95, "volume": 33464.0}, {"date": "2023-12-28", "close": 5.88, "volume": 43732.0}, {"date": "2023-12-29", "close": 6.0, "volume": 50140.0}, {"date": "2024-01-02", "close": 6.23, "volume": 30867.0}, {"date": "2024-01-03", "close": 5.98, "volume": 34353.0}, {"date": "2024-01-04", "close": 5.96, "volume": 17372.0}, {"date": "2024-01-05", "close": 5.6, "volume": 26342.0}, {"date": "2024-01-08", "close": 5.87, "volume": 19672.0}, {"date": "2024-01-09", "close": 5.92, "volume": 10496.0}, {"date": "2024-01-10", "close": 5.97, "volume": 19216.0}, {"date": "2024-01-11", "close": 5.76, "volume": 21373.0}, {"date": "2024-01-12", "close": 5.84, "volume": 14476.0}, {"date": "2024-01-16", "close": 5.85, "volume": 17516.0}, {"date": "2024-01-17", "close": 5.73, "volume": 11422.0}, {"date": "2024-01-18", "close": 5.67, "volume": 12261.0}, {"date": "2024-01-19", "close": 5.8, "volume": 13862.0}, {"date": "2024-01-22", "close": 5.66, "volume": 92375.0}, {"date": "2024-01-23", "close": 5.75, "volume": 14965.0}, {"date": "2024-01-24", "close": 5.8, "volume": 8285.0}, {"date": "2024-01-25", "close": 5.89, "volume": 13117.0}, {"date": "2024-01-26", "close": 5.86, "volume": 12996.0}, {"date": "2024-01-29", "close": 5.62, "volume": 12314.0}, {"date": "2024-01-30", "close": 5.6, "volume": 14209.0}, {"date": "2024-01-31", "close": 5.29, "volume": 19225.0}, {"date": "2024-02-01", "close": 5.76, "volume": 40686.0}, {"date": "2024-02-02", "close": 5.64, "volume": 11159.0}, {"date": "2024-02-05", "close": 5.67, "volume": 14066.0}, {"date": "2024-02-06", "close": 5.33, "volume": 7963.0}, {"date": "2024-02-07", "close": 5.12, "volume": 16420.0}, {"date": "2024-02-08", "close": 5.3, "volume": 19657.0}, {"date": "2024-02-09", "close": 5.67, "volume": 20716.0}, {"date": "2024-02-12", "close": 5.89, "volume": 28683.0}, {"date": "2024-02-13", "close": 5.17, "volume": 24936.0}, {"date": "2024-02-14", "close": 5.385, "volume": 27422.0}, {"date": "2024-02-15", "close": 5.68, "volume": 23483.0}, {"date": "2024-02-16", "close": 5.165, "volume": 27292.0}, {"date": "2024-02-20", "close": 4.89, "volume": 79629.0}, {"date": "2024-02-21", "close": 5.14, "volume": 17311.0}, {"date": "2024-02-22", "close": 5.13, "volume": 18076.0}, {"date": "2024-02-23", "close": 4.93, "volume": 21207.0}, {"date": "2024-02-26", "close": 4.91, "volume": 21344.0}, {"date": "2024-02-27", "close": 4.9, "volume": 18586.0}, {"date": "2024-02-28", "close": 4.8, "volume": 16080.0}, {"date": "2024-02-29", "close": 4.84, "volume": 36775.0}, {"date": "2024-03-01", "close": 4.87, "volume": 51434.0}, {"date": "2024-03-04", "close": 4.87, "volume": 10910.0}, {"date": "2024-03-05", "close": 4.81, "volume": 17510.0}, {"date": "2024-03-06", "close": 4.87, "volume": 42494.0}, {"date": "2024-03-07", "close": 4.9, "volume": 17888.0}, {"date": "2024-03-08", "close": 4.9, "volume": 11103.0}, {"date": "2024-03-11", "close": 4.82, "volume": 7500.0}, {"date": "2024-03-12", "close": 4.65, "volume": 17654.0}, {"date": "2024-03-13", "close": 4.69, "volume": 23398.0}, {"date": "2024-03-14", "close": 4.285, "volume": 28654.0}, {"date": "2024-03-15", "close": 4.29, "volume": 74907.0}, {"date": "2024-03-18", "close": 4.65, "volume": 27702.0}, {"date": "2024-03-19", "close": 4.99, "volume": 29209.0}, {"date": "2024-03-20", "close": 4.89, "volume": 10700.0}, {"date": "2024-03-21", "close": 4.99, "volume": 15352.0}, {"date": "2024-03-22", "close": 4.66, "volume": 7600.0}, {"date": "2024-03-25", "close": 4.43, "volume": 10835.0}, {"date": "2024-03-26", "close": 4.24, "volume": 11331.0}, {"date": "2024-03-27", "close": 4.34, "volume": 11944.0}, {"date": "2024-03-28", "close": 4.44, "volume": 11432.0}, {"date": "2024-04-01", "close": 4.54, "volume": 18046.0}, {"date": "2024-04-02", "close": 4.64, "volume": 21240.0}, {"date": "2024-04-03", "close": 4.52, "volume": 16998.0}, {"date": "2024-04-04", "close": 4.59, "volume": 16316.0}, {"date": "2024-04-05", "close": 4.51, "volume": 7720.0}, {"date": "2024-04-08", "close": 4.14, "volume": 88325.0}, {"date": "2024-04-09", "close": 4.08, "volume": 49754.0}, {"date": "2024-04-10", "close": 3.97, "volume": 25714.0}, {"date": "2024-04-11", "close": 4.1, "volume": 28563.0}, {"date": "2024-04-12", "close": 3.91, "volume": 10548.0}, {"date": "2024-04-15", "close": 4.14, "volume": 93794.0}, {"date": "2024-04-16", "close": 4.09, "volume": 15711.0}, {"date": "2024-04-17", "close": 4.0, "volume": 14218.0}, {"date": "2024-04-18", "close": 4.0, "volume": 17877.0}, {"date": "2024-04-19", "close": 3.95, "volume": 14097.0}, {"date": "2024-04-22", "close": 4.03, "volume": 16384.0}, {"date": "2024-04-23", "close": 4.0, "volume": 16354.0}, {"date": "2024-04-24", "close": 3.99, "volume": 34130.0}, {"date": "2024-04-25", "close": 3.8, "volume": 26874.0}, {"date": "2024-04-26", "close": 3.91, "volume": 8567.0}, {"date": "2024-04-29", "close": 3.72, "volume": 112355.0}, {"date": "2024-04-30", "close": 3.55, "volume": 63436.0}, {"date": "2024-05-01", "close": 3.88, "volume": 13208.0}, {"date": "2024-05-02", "close": 4.08, "volume": 21127.0}, {"date": "2024-05-03", "close": 4.04, "volume": 9117.0}, {"date": "2024-05-06", "close": 4.32, "volume": 79990.0}, {"date": "2024-05-07", "close": 4.26, "volume": 20907.0}, {"date": "2024-05-08", "close": 4.26, "volume": 10891.0}, {"date": "2024-05-09", "close": 4.33, "volume": 17457.0}, {"date": "2024-05-10", "close": 4.08, "volume": 16753.0}, {"date": "2024-05-13", "close": 3.85, "volume": 110214.0}, {"date": "2024-05-14", "close": 4.02, "volume": 13033.0}, {"date": "2024-05-15", "close": 4.0, "volume": 12982.0}, {"date": "2024-05-16", "close": 3.82, "volume": 16603.0}, {"date": "2024-05-17", "close": 3.7, "volume": 30349.0}, {"date": "2024-05-20", "close": 4.31, "volume": 82746.0}, {"date": "2024-05-21", "close": 4.53, "volume": 32615.0}, {"date": "2024-05-22", "close": 4.55, "volume": 62618.0}, {"date": "2024-05-23", "close": 4.5, "volume": 29160.0}, {"date": "2024-05-24", "close": 4.5, "volume": 21346.0}, {"date": "2024-05-28", "close": 4.025, "volume": 46604.0}, {"date": "2024-05-29", "close": 4.04, "volume": 22478.0}, {"date": "2024-05-30", "close": 4.33, "volume": 20565.0}, {"date": "2024-05-31", "close": 4.44, "volume": 20727.0}, {"date": "2024-06-03", "close": 4.55, "volume": 16232.0}, {"date": "2024-06-04", "close": 4.62, "volume": 13883.0}, {"date": "2024-06-05", "close": 4.84, "volume": 26490.0}, {"date": "2024-06-06", "close": 4.83, "volume": 15981.0}, {"date": "2024-06-07", "close": 4.8, "volume": 19143.0}, {"date": "2024-06-10", "close": 4.97, "volume": 19627.0}, {"date": "2024-06-11", "close": 5.04, "volume": 30353.0}, {"date": "2024-06-12", "close": 5.17, "volume": 53101.0}, {"date": "2024-06-13", "close": 5.14, "volume": 48064.0}, {"date": "2024-06-14", "close": 5.08, "volume": 15634.0}, {"date": "2024-06-17", "close": 4.22, "volume": 81857.0}, {"date": "2024-06-18", "close": 4.23, "volume": 60078.0}, {"date": "2024-06-20", "close": 4.55, "volume": 31148.0}, {"date": "2024-06-21", "close": 4.75, "volume": 67441.0}, {"date": "2024-06-24", "close": 5.11, "volume": 23204.0}, {"date": "2024-06-25", "close": 4.66, "volume": 20977.0}, {"date": "2024-06-26", "close": 4.79, "volume": 39130.0}, {"date": "2024-06-27", "close": 5.24, "volume": 35216.0}, {"date": "2024-06-28", "close": 4.96, "volume": 534902.0}, {"date": "2024-07-01", "close": 5.04, "volume": 58077.0}, {"date": "2024-07-02", "close": 5.03, "volume": 45023.0}, {"date": "2024-07-03", "close": 5.06, "volume": 30078.0}, {"date": "2024-07-05", "close": 5.1, "volume": 53148.0}, {"date": "2024-07-08", "close": 5.37, "volume": 70721.0}, {"date": "2024-07-09", "close": 5.14, "volume": 71466.0}, {"date": "2024-07-10", "close": 5.01, "volume": 45443.0}, {"date": "2024-07-11", "close": 5.36, "volume": 53415.0}, {"date": "2024-07-12", "close": 5.7, "volume": 76554.0}, {"date": "2024-07-15", "close": 5.64, "volume": 54847.0}, {"date": "2024-07-16", "close": 5.9, "volume": 66923.0}, {"date": "2024-07-17", "close": 5.98, "volume": 70968.0}, {"date": "2024-07-18", "close": 5.96, "volume": 49769.0}, {"date": "2024-07-19", "close": 6.07, "volume": 73558.0}, {"date": "2024-07-22", "close": 6.19, "volume": 69778.0}, {"date": "2024-07-23", "close": 6.18, "volume": 52438.0}, {"date": "2024-07-24", "close": 5.97, "volume": 48426.0}, {"date": "2024-07-25", "close": 6.15, "volume": 67235.0}, {"date": "2024-07-26", "close": 6.35, "volume": 66013.0}, {"date": "2024-07-29", "close": 6.23, "volume": 95601.0}, {"date": "2024-07-30", "close": 6.28, "volume": 71361.0}, {"date": "2024-07-31", "close": 6.28, "volume": 62801.0}, {"date": "2024-08-01", "close": 6.03, "volume": 42786.0}, {"date": "2024-08-02", "close": 6.09, "volume": 49660.0}, {"date": "2024-08-05", "close": 5.5, "volume": 45850.0}, {"date": "2024-08-06", "close": 5.83, "volume": 38462.0}, {"date": "2024-08-07", "close": 5.94, "volume": 53669.0}, {"date": "2024-08-08", "close": 5.98, "volume": 42794.0}, {"date": "2024-08-09", "close": 6.02, "volume": 25409.0}, {"date": "2024-08-12", "close": 5.76, "volume": 87049.0}, {"date": "2024-08-13", "close": 6.08, "volume": 49292.0}, {"date": "2024-08-14", "close": 5.89, "volume": 27039.0}, {"date": "2024-08-15", "close": 6.22, "volume": 48656.0}, {"date": "2024-08-16", "close": 6.17, "volume": 38759.0}, {"date": "2024-08-19", "close": 6.24, "volume": 44825.0}, {"date": "2024-08-20", "close": 6.08, "volume": 34994.0}, {"date": "2024-08-21", "close": 6.27, "volume": 31126.0}, {"date": "2024-08-22", "close": 6.07, "volume": 28231.0}, {"date": "2024-08-23", "close": 6.33, "volume": 64930.0}, {"date": "2024-08-26", "close": 6.32, "volume": 69026.0}, {"date": "2024-08-27", "close": 6.24, "volume": 25468.0}, {"date": "2024-08-28", "close": 6.18, "volume": 25495.0}, {"date": "2024-08-29", "close": 6.28, "volume": 31899.0}, {"date": "2024-08-30", "close": 6.36, "volume": 36894.0}, {"date": "2024-09-03", "close": 6.29, "volume": 30426.0}, {"date": "2024-09-04", "close": 6.22, "volume": 37944.0}, {"date": "2024-09-05", "close": 6.3, "volume": 36382.0}, {"date": "2024-09-06", "close": 6.21, "volume": 39869.0}, {"date": "2024-09-09", "close": 6.28, "volume": 51622.0}, {"date": "2024-09-10", "close": 6.18, "volume": 83321.0}, {"date": "2024-09-11", "close": 5.78, "volume": 86155.0}, {"date": "2024-09-12", "close": 6.02, "volume": 54182.0}, {"date": "2024-09-13", "close": 5.99, "volume": 48407.0}, {"date": "2024-09-16", "close": 5.91, "volume": 34755.0}, {"date": "2024-09-17", "close": 5.95, "volume": 65882.0}, {"date": "2024-09-18", "close": 5.99, "volume": 49829.0}, {"date": "2024-09-19", "close": 6.1, "volume": 53211.0}, {"date": "2024-09-20", "close": 5.96, "volume": 200784.0}, {"date": "2024-09-23", "close": 5.92, "volume": 31781.0}, {"date": "2024-09-24", "close": 5.86, "volume": 30266.0}, {"date": "2024-09-25", "close": 5.88, "volume": 22039.0}, {"date": "2024-09-26", "close": 5.71, "volume": 28447.0}, {"date": "2024-09-27", "close": 5.99, "volume": 31024.0}, {"date": "2024-09-30", "close": 6.0, "volume": 31539.0}, {"date": "2024-10-01", "close": 5.64, "volume": 39023.0}, {"date": "2024-10-02", "close": 5.61, "volume": 23926.0}, {"date": "2024-10-03", "close": 5.34, "volume": 31196.0}, {"date": "2024-10-04", "close": 5.5, "volume": 28491.0}, {"date": "2024-10-07", "close": 5.35, "volume": 20292.0}, {"date": "2024-10-08", "close": 5.44, "volume": 20392.0}, {"date": "2024-10-09", "close": 5.67, "volume": 21493.0}, {"date": "2024-10-10", "close": 5.59, "volume": 19455.0}, {"date": "2024-10-11", "close": 5.93, "volume": 30185.0}, {"date": "2024-10-14", "close": 5.94, "volume": 18599.0}, {"date": "2024-10-15", "close": 6.0, "volume": 30017.0}, {"date": "2024-10-16", "close": 6.17, "volume": 56835.0}, {"date": "2024-10-17", "close": 5.97, "volume": 21381.0}, {"date": "2024-10-18", "close": 6.02, "volume": 19742.0}, {"date": "2024-10-21", "close": 5.82, "volume": 17262.0}, {"date": "2024-10-22", "close": 5.91, "volume": 11988.0}, {"date": "2024-10-23", "close": 5.73, "volume": 20640.0}, {"date": "2024-10-24", "close": 5.8, "volume": 12165.0}, {"date": "2024-10-25", "close": 5.67, "volume": 13820.0}, {"date": "2024-10-28", "close": 5.85, "volume": 21882.0}, {"date": "2024-10-29", "close": 5.9, "volume": 21304.0}, {"date": "2024-10-30", "close": 5.9, "volume": 25592.0}, {"date": "2024-10-31", "close": 5.8, "volume": 17125.0}, {"date": "2024-11-01", "close": 5.93, "volume": 21797.0}, {"date": "2024-11-04", "close": 5.9, "volume": 20236.0}, {"date": "2024-11-05", "close": 6.07, "volume": 32254.0}, {"date": "2024-11-06", "close": 6.3, "volume": 84870.0}, {"date": "2024-11-07", "close": 6.06, "volume": 47947.0}, {"date": "2024-11-08", "close": 6.0, "volume": 46031.0}, {"date": "2024-11-11", "close": 5.97, "volume": 21891.0}, {"date": "2024-11-12", "close": 5.74, "volume": 41571.0}, {"date": "2024-11-13", "close": 5.47, "volume": 50596.0}, {"date": "2024-11-14", "close": 5.3, "volume": 34867.0}, {"date": "2024-11-15", "close": 5.26, "volume": 35495.0}, {"date": "2024-11-18", "close": 4.97, "volume": 35827.0}, {"date": "2024-11-19", "close": 4.78, "volume": 38628.0}, {"date": "2024-11-20", "close": 4.7, "volume": 26943.0}, {"date": "2024-11-21", "close": 4.63, "volume": 39182.0}, {"date": "2024-11-22", "close": 4.89, "volume": 64192.0}, {"date": "2024-11-25", "close": 4.75, "volume": 107122.0}, {"date": "2024-11-26", "close": 4.77, "volume": 118378.0}, {"date": "2024-11-27", "close": 4.8, "volume": 36785.0}, {"date": "2024-11-29", "close": 4.87, "volume": 18298.0}, {"date": "2024-12-02", "close": 4.9, "volume": 51735.0}, {"date": "2024-12-03", "close": 4.77, "volume": 61614.0}, {"date": "2024-12-04", "close": 4.8, "volume": 50008.0}, {"date": "2024-12-05", "close": 4.81, "volume": 56167.0}, {"date": "2024-12-06", "close": 4.79, "volume": 33390.0}, {"date": "2024-12-09", "close": 4.83, "volume": 62465.0}, {"date": "2024-12-10", "close": 4.83, "volume": 50168.0}, {"date": "2024-12-11", "close": 4.8, "volume": 44295.0}, {"date": "2024-12-12", "close": 4.58, "volume": 28264.0}, {"date": "2024-12-13", "close": 4.44, "volume": 40190.0}, {"date": "2024-12-16", "close": 4.4, "volume": 120799.0}, {"date": "2024-12-17", "close": 4.08, "volume": 95424.0}, {"date": "2024-12-18", "close": 3.75, "volume": 134117.0}, {"date": "2024-12-19", "close": 3.53, "volume": 187461.0}, {"date": "2024-12-20", "close": 4.19, "volume": 438949.0}, {"date": "2024-12-23", "close": 4.22, "volume": 99577.0}, {"date": "2024-12-24", "close": 4.06, "volume": 27095.0}, {"date": "2024-12-26", "close": 4.05, "volume": 33535.0}, {"date": "2024-12-27", "close": 3.92, "volume": 29198.0}, {"date": "2024-12-30", "close": 3.95, "volume": 54943.0}, {"date": "2024-12-31", "close": 3.93, "volume": 64494.0}, {"date": "2025-01-02", "close": 3.94, "volume": 64337.0}, {"date": "2025-01-03", "close": 3.98, "volume": 47404.0}, {"date": "2025-01-06", "close": 3.81, "volume": 48354.0}, {"date": "2025-01-07", "close": 3.69, "volume": 39107.0}, {"date": "2025-01-08", "close": 3.78, "volume": 54663.0}, {"date": "2025-01-10", "close": 3.62, "volume": 49630.0}, {"date": "2025-01-13", "close": 3.62, "volume": 42906.0}, {"date": "2025-01-14", "close": 3.69, "volume": 25436.0}, {"date": "2025-01-15", "close": 3.77, "volume": 30722.0}, {"date": "2025-01-16", "close": 3.66, "volume": 54680.0}, {"date": "2025-01-17", "close": 3.57, "volume": 72911.0}, {"date": "2025-01-21", "close": 3.7, "volume": 42048.0}, {"date": "2025-01-22", "close": 3.7, "volume": 80089.0}, {"date": "2025-01-23", "close": 3.7, "volume": 36800.0}, {"date": "2025-01-24", "close": 3.73, "volume": 26694.0}, {"date": "2025-01-27", "close": 3.76, "volume": 58226.0}, {"date": "2025-01-28", "close": 3.77, "volume": 33824.0}, {"date": "2025-01-29", "close": 3.73, "volume": 182633.0}, {"date": "2025-01-30", "close": 3.95, "volume": 125142.0}, {"date": "2025-01-31", "close": 3.8, "volume": 38116.0}, {"date": "2025-02-03", "close": 3.53, "volume": 56331.0}, {"date": "2025-02-04", "close": 3.69, "volume": 63004.0}, {"date": "2025-02-05", "close": 3.355, "volume": 110544.0}, {"date": "2025-02-06", "close": 3.22, "volume": 52313.0}, {"date": "2025-02-07", "close": 3.29, "volume": 53594.0}, {"date": "2025-02-10", "close": 3.34, "volume": 46608.0}, {"date": "2025-02-11", "close": 3.36, "volume": 50284.0}, {"date": "2025-02-12", "close": 3.38, "volume": 60600.0}, {"date": "2025-02-13", "close": 3.46, "volume": 63276.0}, {"date": "2025-02-14", "close": 3.39, "volume": 38358.0}, {"date": "2025-02-18", "close": 3.42, "volume": 52506.0}, {"date": "2025-02-19", "close": 3.35, "volume": 66123.0}, {"date": "2025-02-20", "close": 3.35, "volume": 140085.0}, {"date": "2025-02-21", "close": 3.32, "volume": 69077.0}, {"date": "2025-02-24", "close": 3.32, "volume": 38657.0}, {"date": "2025-02-25", "close": 3.3, "volume": 74130.0}, {"date": "2025-02-26", "close": 3.24, "volume": 41407.0}, {"date": "2025-02-27", "close": 3.26, "volume": 39483.0}, {"date": "2025-02-28", "close": 3.25, "volume": 36759.0}, {"date": "2025-03-03", "close": 3.24, "volume": 40433.0}, {"date": "2025-03-04", "close": 3.31, "volume": 57808.0}, {"date": "2025-03-05", "close": 3.49, "volume": 68871.0}, {"date": "2025-03-06", "close": 3.44, "volume": 44628.0}, {"date": "2025-03-07", "close": 3.49, "volume": 45065.0}, {"date": "2025-03-10", "close": 3.48, "volume": 68711.0}, {"date": "2025-03-11", "close": 3.3, "volume": 57281.0}, {"date": "2025-03-12", "close": 3.28, "volume": 47415.0}, {"date": "2025-03-13", "close": 3.23, "volume": 47771.0}, {"date": "2025-03-14", "close": 3.22, "volume": 48763.0}, {"date": "2025-03-17", "close": 3.28, "volume": 44921.0}, {"date": "2025-03-18", "close": 3.51, "volume": 40338.0}, {"date": "2025-03-19", "close": 3.46, "volume": 82094.0}, {"date": "2025-03-20", "close": 3.25, "volume": 125314.0}, {"date": "2025-03-21", "close": 3.16, "volume": 214595.0}, {"date": "2025-03-24", "close": 3.12, "volume": 164522.0}, {"date": "2025-03-25", "close": 2.99, "volume": 133889.0}, {"date": "2025-03-26", "close": 3.05, "volume": 36908.0}, {"date": "2025-03-27", "close": 3.02, "volume": 33756.0}, {"date": "2025-03-28", "close": 3.0, "volume": 24001.0}, {"date": "2025-03-31", "close": 2.98, "volume": 44465.0}, {"date": "2025-04-01", "close": 2.98, "volume": 23884.0}, {"date": "2025-04-02", "close": 2.96, "volume": 29701.0}, {"date": "2025-04-03", "close": 2.78, "volume": 47490.0}, {"date": "2025-04-04", "close": 2.83, "volume": 53661.0}, {"date": "2025-04-07", "close": 3.04, "volume": 52167.0}, {"date": "2025-04-08", "close": 2.625, "volume": 76748.0}, {"date": "2025-04-09", "close": 2.81, "volume": 83509.0}, {"date": "2025-04-10", "close": 2.76, "volume": 46260.0}, {"date": "2025-04-11", "close": 2.82, "volume": 30359.0}, {"date": "2025-04-14", "close": 2.83, "volume": 31827.0}, {"date": "2025-04-15", "close": 2.82, "volume": 29236.0}, {"date": "2025-04-16", "close": 2.84, "volume": 35290.0}, {"date": "2025-04-17", "close": 2.75, "volume": 40600.0}, {"date": "2025-04-21", "close": 2.67, "volume": 28722.0}, {"date": "2025-04-22", "close": 2.76, "volume": 33744.0}, {"date": "2025-04-23", "close": 2.91, "volume": 31816.0}, {"date": "2025-04-24", "close": 3.13, "volume": 57882.0}, {"date": "2025-04-25", "close": 3.07, "volume": 31296.0}, {"date": "2025-04-28", "close": 3.05, "volume": 31398.0}, {"date": "2025-04-29", "close": 3.05, "volume": 36831.0}, {"date": "2025-04-30", "close": 3.13, "volume": 55282.0}, {"date": "2025-05-01", "close": 2.98, "volume": 36445.0}, {"date": "2025-05-02", "close": 3.15, "volume": 12883.0}, {"date": "2025-05-05", "close": 2.89, "volume": 34471.0}, {"date": "2025-05-06", "close": 2.85, "volume": 32379.0}, {"date": "2025-05-07", "close": 3.26, "volume": 79460.0}, {"date": "2025-05-08", "close": 3.57, "volume": 40707.0}, {"date": "2025-05-09", "close": 3.64, "volume": 39167.0}, {"date": "2025-05-12", "close": 3.8, "volume": 48476.0}, {"date": "2025-05-13", "close": 3.96, "volume": 32065.0}, {"date": "2025-05-14", "close": 4.1, "volume": 40294.0}, {"date": "2025-05-15", "close": 4.22, "volume": 31437.0}, {"date": "2025-05-16", "close": 4.19, "volume": 43601.0}, {"date": "2025-05-19", "close": 4.19, "volume": 38236.0}, {"date": "2025-05-20", "close": 4.24, "volume": 17784.0}, {"date": "2025-05-21", "close": 4.1, "volume": 25697.0}, {"date": "2025-05-22", "close": 4.02, "volume": 15783.0}, {"date": "2025-05-23", "close": 3.93, "volume": 20525.0}, {"date": "2025-05-27", "close": 4.04, "volume": 25977.0}, {"date": "2025-05-28", "close": 4.05, "volume": 46758.0}, {"date": "2025-05-29", "close": 4.05, "volume": 32529.0}, {"date": "2025-05-30", "close": 4.09, "volume": 43709.0}, {"date": "2025-06-02", "close": 3.91, "volume": 46277.0}, {"date": "2025-06-03", "close": 4.06, "volume": 31603.0}, {"date": "2025-06-04", "close": 3.96, "volume": 28079.0}, {"date": "2025-06-05", "close": 3.97, "volume": 21609.0}, {"date": "2025-06-06", "close": 4.02, "volume": 33674.0}, {"date": "2025-06-09", "close": 3.85, "volume": 27532.0}, {"date": "2025-06-10", "close": 3.81, "volume": 26347.0}, {"date": "2025-06-11", "close": 3.81, "volume": 19792.0}, {"date": "2025-06-12", "close": 3.69, "volume": 23058.0}, {"date": "2025-06-13", "close": 3.54, "volume": 30779.0}, {"date": "2025-06-16", "close": 3.68, "volume": 38210.0}, {"date": "2025-06-17", "close": 3.74, "volume": 37723.0}, {"date": "2025-06-18", "close": 3.79, "volume": 37780.0}, {"date": "2025-06-20", "close": 3.89, "volume": 52511.0}, {"date": "2025-06-23", "close": 3.97, "volume": 39804.0}, {"date": "2025-06-24", "close": 4.04, "volume": 41387.0}, {"date": "2025-06-25", "close": 3.82, "volume": 15174.0}, {"date": "2025-06-26", "close": 3.94, "volume": 21965.0}, {"date": "2025-06-27", "close": 3.92, "volume": 111014.0}, {"date": "2025-06-30", "close": 3.69, "volume": 32097.0}, {"date": "2025-07-01", "close": 3.95, "volume": 22298.0}, {"date": "2025-07-02", "close": 4.15, "volume": 50652.0}, {"date": "2025-07-03", "close": 4.46, "volume": 29140.0}, {"date": "2025-07-07", "close": 4.17, "volume": 52956.0}, {"date": "2025-07-08", "close": 4.25, "volume": 31751.0}, {"date": "2025-07-09", "close": 4.23, "volume": 20494.0}, {"date": "2025-07-10", "close": 4.2, "volume": 185450.0}, {"date": "2025-07-11", "close": 4.14, "volume": 128742.0}, {"date": "2025-07-14", "close": 4.31, "volume": 35860.0}, {"date": "2025-07-15", "close": 4.18, "volume": 45257.0}, {"date": "2025-07-16", "close": 4.37, "volume": 37031.0}, {"date": "2025-07-17", "close": 4.23, "volume": 40992.0}, {"date": "2025-07-18", "close": 3.93, "volume": 50654.0}, {"date": "2025-07-21", "close": 3.8, "volume": 17704.0}, {"date": "2025-07-22", "close": 3.88, "volume": 31624.0}, {"date": "2025-07-23", "close": 4.0, "volume": 37945.0}, {"date": "2025-07-24", "close": 3.8, "volume": 23816.0}, {"date": "2025-07-25", "close": 3.84, "volume": 29234.0}, {"date": "2025-07-28", "close": 3.75, "volume": 31301.0}, {"date": "2025-07-29", "close": 3.62, "volume": 26322.0}, {"date": "2025-07-30", "close": 3.55, "volume": 34177.0}, {"date": "2025-07-31", "close": 3.32, "volume": 38386.0}, {"date": "2025-08-01", "close": 3.13, "volume": 34983.0}, {"date": "2025-08-04", "close": 3.59, "volume": 30667.0}, {"date": "2025-08-05", "close": 3.45, "volume": 24927.0}, {"date": "2025-08-06", "close": 3.38, "volume": 16848.0}, {"date": "2025-08-07", "close": 3.27, "volume": 18155.0}, {"date": "2025-08-08", "close": 3.31, "volume": 11607.0}, {"date": "2025-08-11", "close": 3.23, "volume": 29033.0}, {"date": "2025-08-12", "close": 3.595, "volume": 22088.0}, {"date": "2025-08-13", "close": 3.66, "volume": 18610.0}, {"date": "2025-08-14", "close": 3.53, "volume": 27313.0}, {"date": "2025-08-15", "close": 3.43, "volume": 17449.0}, {"date": "2025-08-18", "close": 3.53, "volume": 17789.0}, {"date": "2025-08-19", "close": 3.52, "volume": 6455.0}, {"date": "2025-08-20", "close": 3.49, "volume": 12482.0}, {"date": "2025-08-21", "close": 3.45, "volume": 8075.0}, {"date": "2025-08-22", "close": 3.74, "volume": 38691.0}, {"date": "2025-08-25", "close": 3.67, "volume": 11867.0}, {"date": "2025-08-26", "close": 3.88, "volume": 15731.0}, {"date": "2025-08-27", "close": 3.96, "volume": 21508.0}, {"date": "2025-08-28", "close": 3.83, "volume": 11935.0}, {"date": "2025-08-29", "close": 3.83, "volume": 9918.0}, {"date": "2025-09-02", "close": 3.69, "volume": 17427.0}, {"date": "2025-09-03", "close": 3.77, "volume": 25669.0}, {"date": "2025-09-04", "close": 3.65, "volume": 13882.0}, {"date": "2025-09-05", "close": 3.79, "volume": 14797.0}, {"date": "2025-09-08", "close": 4.03, "volume": 30403.0}, {"date": "2025-09-09", "close": 4.27, "volume": 98103.0}, {"date": "2025-09-10", "close": 4.15, "volume": 91708.0}, {"date": "2025-09-11", "close": 4.62, "volume": 45126.0}, {"date": "2025-09-12", "close": 4.55, "volume": 51830.0}, {"date": "2025-09-15", "close": 4.98, "volume": 80491.0}, {"date": "2025-09-16", "close": 5.18, "volume": 53906.0}, {"date": "2025-09-17", "close": 4.98, "volume": 91965.0}, {"date": "2025-09-18", "close": 5.07, "volume": 50506.0}, {"date": "2025-09-19", "close": 4.63, "volume": 102325.0}, {"date": "2025-09-22", "close": 4.95, "volume": 34988.0}, {"date": "2025-09-23", "close": 4.81, "volume": 37881.0}, {"date": "2025-09-24", "close": 5.06, "volume": 25157.0}, {"date": "2025-09-25", "close": 4.79, "volume": 24893.0}, {"date": "2025-09-26", "close": 4.8, "volume": 18414.0}, {"date": "2025-09-29", "close": 4.9, "volume": 72672.0}, {"date": "2025-09-30", "close": 5.16, "volume": 74503.0}, {"date": "2025-10-01", "close": 5.19, "volume": 28191.0}, {"date": "2025-10-02", "close": 4.98, "volume": 23132.0}, {"date": "2025-10-03", "close": 5.01, "volume": 10219.0}, {"date": "2025-10-06", "close": 5.15, "volume": 53306.0}, {"date": "2025-10-07", "close": 5.21, "volume": 49823.0}, {"date": "2025-10-08", "close": 5.84, "volume": 83577.0}, {"date": "2025-10-09", "close": 5.94, "volume": 131325.0}, {"date": "2025-10-10", "close": 5.11, "volume": 62827.0}, {"date": "2025-10-13", "close": 5.55, "volume": 79486.0}, {"date": "2025-10-14", "close": 5.8, "volume": 154211.0}, {"date": "2025-10-15", "close": 5.72, "volume": 89559.0}, {"date": "2025-10-16", "close": 5.5, "volume": 56855.0}, {"date": "2025-10-17", "close": 5.335, "volume": 49141.0}, {"date": "2025-10-20", "close": 5.35, "volume": 57530.0}, {"date": "2025-10-21", "close": 5.12, "volume": 112553.0}, {"date": "2025-10-22", "close": 5.12, "volume": 83624.0}, {"date": "2025-10-23", "close": 5.22, "volume": 39970.0}, {"date": "2025-10-24", "close": 5.27, "volume": 38428.0}, {"date": "2025-10-27", "close": 5.02, "volume": 74001.0}, {"date": "2025-10-28", "close": 5.08, "volume": 66710.0}, {"date": "2025-10-29", "close": 4.82, "volume": 72751.0}, {"date": "2025-10-30", "close": 4.61, "volume": 81639.0}, {"date": "2025-10-31", "close": 4.49, "volume": 46728.0}, {"date": "2025-11-03", "close": 4.74, "volume": 79520.0}, {"date": "2025-11-04", "close": 4.84, "volume": 182983.0}, {"date": "2025-11-05", "close": 3.99, "volume": 290333.0}, {"date": "2025-11-06", "close": 4.88, "volume": 246248.0}, {"date": "2025-11-07", "close": 5.29, "volume": 352298.0}, {"date": "2025-11-10", "close": 5.05, "volume": 217778.0}, {"date": "2025-11-11", "close": 5.42, "volume": 260792.0}, {"date": "2025-11-12", "close": 5.69, "volume": 750922.0}, {"date": "2025-11-13", "close": 5.36, "volume": 381374.0}, {"date": "2025-11-14", "close": 4.84, "volume": 306522.0}, {"date": "2025-11-17", "close": 4.97, "volume": 150430.0}, {"date": "2025-11-18", "close": 5.59, "volume": 262525.0}, {"date": "2025-11-19", "close": 5.03, "volume": 203075.0}, {"date": "2025-11-20", "close": 4.95, "volume": 140033.0}, {"date": "2025-11-21", "close": 5.25, "volume": 206521.0}, {"date": "2025-11-24", "close": 5.32, "volume": 201748.0}, {"date": "2025-11-25", "close": 5.32, "volume": 97509.0}, {"date": "2025-11-26", "close": 4.96, "volume": 236241.0}, {"date": "2025-11-28", "close": 5.28, "volume": 108758.0}, {"date": "2025-12-01", "close": 5.47, "volume": 255239.0}, {"date": "2025-12-02", "close": 5.05, "volume": 149324.0}, {"date": "2025-12-03", "close": 5.08, "volume": 311148.0}, {"date": "2025-12-04", "close": 5.15, "volume": 171002.0}, {"date": "2025-12-05", "close": 5.03, "volume": 158406.0}, {"date": "2025-12-08", "close": 4.79, "volume": 118166.0}, {"date": "2025-12-09", "close": 5.05, "volume": 174541.0}, {"date": "2025-12-10", "close": 5.15, "volume": 239249.0}, {"date": "2025-12-11", "close": 5.36, "volume": 184201.0}, {"date": "2025-12-12", "close": 5.4, "volume": 139531.0}, {"date": "2025-12-15", "close": 5.82, "volume": 299181.0}, {"date": "2025-12-16", "close": 5.55, "volume": 207484.0}, {"date": "2025-12-17", "close": 5.88, "volume": 206364.0}, {"date": "2025-12-18", "close": 5.99, "volume": 183357.0}, {"date": "2025-12-19", "close": 6.0, "volume": 297081.0}, {"date": "2025-12-22", "close": 5.68, "volume": 120555.0}, {"date": "2025-12-23", "close": 5.71, "volume": 73177.0}, {"date": "2025-12-24", "close": 5.6, "volume": 54302.0}, {"date": "2025-12-26", "close": 5.54, "volume": 91030.0}, {"date": "2025-12-29", "close": 5.38, "volume": 113051.0}, {"date": "2025-12-30", "close": 5.26, "volume": 150458.0}, {"date": "2025-12-31", "close": 5.19, "volume": 118485.0}, {"date": "2026-01-02", "close": 5.19, "volume": 53492.0}, {"date": "2026-01-05", "close": 5.48, "volume": 92350.0}, {"date": "2026-01-06", "close": 5.4, "volume": 116744.0}, {"date": "2026-01-07", "close": 5.3, "volume": 59641.0}, {"date": "2026-01-08", "close": 5.48, "volume": 96261.0}, {"date": "2026-01-09", "close": 5.3, "volume": 87686.0}, {"date": "2026-01-12", "close": 5.56, "volume": 84477.0}, {"date": "2026-01-13", "close": 5.7, "volume": 94733.0}, {"date": "2026-01-14", "close": 5.54, "volume": 101884.0}, {"date": "2026-01-15", "close": 5.85, "volume": 135915.0}, {"date": "2026-01-16", "close": 5.85, "volume": 138984.0}, {"date": "2026-01-20", "close": 5.94, "volume": 99435.0}, {"date": "2026-01-21", "close": 5.95, "volume": 75507.0}, {"date": "2026-01-22", "close": 5.94, "volume": 110045.0}, {"date": "2026-01-23", "close": 5.83, "volume": 128338.0}, {"date": "2026-01-26", "close": 6.04, "volume": 107408.0}, {"date": "2026-01-27", "close": 5.76, "volume": 128743.0}, {"date": "2026-01-28", "close": 5.5, "volume": 101490.0}, {"date": "2026-01-29", "close": 5.69, "volume": 85249.0}, {"date": "2026-01-30", "close": 5.55, "volume": 67743.0}, {"date": "2026-02-02", "close": 5.7, "volume": 120480.0}, {"date": "2026-02-03", "close": 5.66, "volume": 184795.0}, {"date": "2026-02-04", "close": 7.78, "volume": 2079910.0}, {"date": "2026-02-05", "close": 7.47, "volume": 522796.0}, {"date": "2026-02-06", "close": 8.36, "volume": 584723.0}, {"date": "2026-02-09", "close": 8.73, "volume": 492931.0}, {"date": "2026-02-10", "close": 8.37, "volume": 676023.0}, {"date": "2026-02-11", "close": 8.18, "volume": 403412.0}, {"date": "2026-02-12", "close": 8.35, "volume": 315778.0}, {"date": "2026-02-13", "close": 8.36, "volume": 205005.0}, {"date": "2026-02-17", "close": 8.48, "volume": 258344.0}, {"date": "2026-02-18", "close": 7.98, "volume": 253214.0}, {"date": "2026-02-19", "close": 8.08, "volume": 214896.0}, {"date": "2026-02-20", "close": 8.16, "volume": 276857.0}, {"date": "2026-02-23", "close": 8.92, "volume": 477715.0}, {"date": "2026-02-24", "close": 8.92, "volume": 454250.0}, {"date": "2026-02-25", "close": 8.9, "volume": 300006.0}, {"date": "2026-02-26", "close": 9.3, "volume": 395770.0}, {"date": "2026-02-27", "close": 8.96, "volume": 313699.0}, {"date": "2026-03-02", "close": 9.27, "volume": 367707.0}, {"date": "2026-03-03", "close": 9.49, "volume": 440088.0}, {"date": "2026-03-04", "close": 10.6, "volume": 748164.0}, {"date": "2026-03-05", "close": 9.53, "volume": 656424.0}, {"date": "2026-03-06", "close": 8.98, "volume": 353998.0}, {"date": "2026-03-09", "close": 8.76, "volume": 344292.0}, {"date": "2026-03-10", "close": 8.74, "volume": 297865.0}, {"date": "2026-03-11", "close": 8.59, "volume": 238248.0}, {"date": "2026-03-12", "close": 8.33, "volume": 187511.0}, {"date": "2026-03-13", "close": 8.39, "volume": 182232.0}, {"date": "2026-03-16", "close": 8.73, "volume": 327180.0}, {"date": "2026-03-17", "close": 8.52, "volume": 334676.0}, {"date": "2026-03-18", "close": 8.24, "volume": 340877.0}, {"date": "2026-03-19", "close": 8.36, "volume": 666212.0}, {"date": "2026-03-20", "close": 7.75, "volume": 392201.0}, {"date": "2026-03-23", "close": 7.96, "volume": 305306.0}, {"date": "2026-03-24", "close": 7.87, "volume": 295585.0}, {"date": "2026-03-25", "close": 8.13, "volume": 268795.0}, {"date": "2026-03-26", "close": 7.92, "volume": 357129.0}, {"date": "2026-03-27", "close": 7.91, "volume": 268716.0}, {"date": "2026-03-30", "close": 7.87, "volume": 296533.0}, {"date": "2026-03-31", "close": 8.02, "volume": 266766.0}, {"date": "2026-04-01", "close": 8.02, "volume": 251109.0}, {"date": "2026-04-02", "close": 7.61, "volume": 276598.0}, {"date": "2026-04-06", "close": 7.97, "volume": 327171.0}, {"date": "2026-04-07", "close": 7.89, "volume": 276206.0}, {"date": "2026-04-08", "close": 8.35, "volume": 335285.0}, {"date": "2026-04-09", "close": 8.49, "volume": 270887.0}, {"date": "2026-04-10", "close": 8.2, "volume": 258215.0}, {"date": "2026-04-13", "close": 8.14, "volume": 275394.0}, {"date": "2026-04-14", "close": 8.17, "volume": 186996.0}, {"date": "2026-04-15", "close": 8.15, "volume": 222327.0}, {"date": "2026-04-16", "close": 8.37, "volume": 253807.0}, {"date": "2026-04-17", "close": 8.24, "volume": 269983.0}, {"date": "2026-04-20", "close": 7.95, "volume": 152066.0}, {"date": "2026-04-21", "close": 7.59, "volume": 260883.0}, {"date": "2026-04-22", "close": 7.65, "volume": 179495.0}, {"date": "2026-04-23", "close": 7.74, "volume": 133598.0}, {"date": "2026-04-24", "close": 7.95, "volume": 286140.0}, {"date": "2026-04-27", "close": 8.09, "volume": 198099.0}, {"date": "2026-04-28", "close": 8.27, "volume": 216936.0}, {"date": "2026-04-29", "close": 8.07, "volume": 140067.0}, {"date": "2026-04-30", "close": 8.15, "volume": 140686.0}, {"date": "2026-05-01", "close": 8.32, "volume": 125860.0}, {"date": "2026-05-04", "close": 8.17, "volume": 145578.0}, {"date": "2026-05-05", "close": 7.96, "volume": 274538.0}, {"date": "2026-05-06", "close": 8.12, "volume": 561044.0}, {"date": "2026-05-07", "close": 8.08, "volume": 259462.0}, {"date": "2026-05-08", "close": 7.57, "volume": 394098.0}, {"date": "2026-05-11", "close": 7.36, "volume": 587059.0}, {"date": "2026-05-12", "close": 7.55, "volume": 325325.0}, {"date": "2026-05-13", "close": 7.39, "volume": 324050.0}, {"date": "2026-05-14", "close": 7.43, "volume": 318863.0}, {"date": "2026-05-15", "close": 7.12, "volume": 194631.0}, {"date": "2026-05-18", "close": 7.25, "volume": 244374.0}, {"date": "2026-05-19", "close": 7.21, "volume": 242323.0}, {"date": "2026-05-20", "close": 7.51, "volume": 304782.0}, {"date": "2026-05-21", "close": 7.37, "volume": 238572.0}, {"date": "2026-05-22", "close": 7.2, "volume": 247538.0}, {"date": "2026-05-26", "close": 7.35, "volume": 233473.0}, {"date": "2026-05-27", "close": 7.43, "volume": 178871.0}, {"date": "2026-05-28", "close": 7.51, "volume": 150679.0}, {"date": "2026-05-29", "close": 7.59, "volume": 298853.0}, {"date": "2026-06-01", "close": 7.3, "volume": 367958.0}, {"date": "2026-06-02", "close": 7.22, "volume": 394042.0}, {"date": "2026-06-03", "close": 7.08, "volume": 246840.0}, {"date": "2026-06-04", "close": 7.2, "volume": 401893.0}, {"date": "2026-06-05", "close": 7.3, "volume": 341390.0}, {"date": "2026-06-08", "close": 7.37, "volume": 338112.0}, {"date": "2026-06-09", "close": 7.69, "volume": 565515.0}, {"date": "2026-06-10", "close": 8.32, "volume": 384180.0}, {"date": "2026-06-11", "close": 9.15, "volume": 357494.0}, {"date": "2026-06-12", "close": 9.11, "volume": 359113.0}, {"date": "2026-06-15", "close": 9.16, "volume": 331329.0}, {"date": "2026-06-16", "close": 9.28, "volume": 404614.0}, {"date": "2026-06-17", "close": 9.15, "volume": 315893.0}, {"date": "2026-06-18", "close": 8.97, "volume": 990532.0}, {"date": "2026-06-22", "close": 9.21, "volume": 363524.0}, {"date": "2026-06-23", "close": 9.32, "volume": 256299.0}, {"date": "2026-06-24", "close": 9.67, "volume": 420476.0}, {"date": "2026-06-25", "close": 10.35, "volume": 355796.0}, {"date": "2026-06-26", "close": 10.79, "volume": 1324837.0}, {"date": "2026-06-29", "close": 11.61, "volume": 836112.0}, {"date": "2026-06-30", "close": 11.85, "volume": 948876.0}, {"date": "2026-07-01", "close": 11.71, "volume": 464889.0}, {"date": "2026-07-02", "close": 11.99, "volume": 368181.0}, {"date": "2026-07-06", "close": 12.11, "volume": 431382.0}, {"date": "2026-07-07", "close": 11.65, "volume": 345928.0}, {"date": "2026-07-08", "close": 11.52, "volume": 296620.0}, {"date": "2026-07-09", "close": 11.89, "volume": 156981.0}, {"date": "2026-07-10", "close": 11.52, "volume": 202260.0}, {"date": "2026-07-13", "close": 11.27, "volume": 288525.0}, {"date": "2026-07-14", "close": 11.61, "volume": 356473.0}, {"date": "2026-07-15", "close": 11.58, "volume": 292652.0}, {"date": "2026-07-16", "close": 11.87, "volume": 407739.0}, {"date": "2026-07-17", "close": 11.5, "volume": 322027.0}, {"date": "2026-07-20", "close": 11.08, "volume": 334240.0}, {"date": "2026-07-21", "close": 11.84, "volume": 361601.0}, {"date": "2026-07-22", "close": 11.68, "volume": 266499.0}, {"date": "2026-07-23", "close": 11.19, "volume": 224908.0}, {"date": "2026-07-24", "close": 11.56, "volume": 172531.0}], "refreshing": true}