{"ticker": "INVE", "overview": {"cik": "1036044", "ticker": "INVE", "name": "INVE Technologies, Inc.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394830", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394827", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394823", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393037", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001420506-26-001958", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-25", "title": "Form DEFA14A", "accession": "0001193125-26-364047", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363682", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-20", "title": "Form DEFA14A", "accession": "0001193125-26-359180", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349265", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346913", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-07", "title": "Form ARS", "accession": "0001193125-26-339055", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-08-07", "title": "Form DEFM14A", "accession": "0001193125-26-338993", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001193125-26-335455", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335440", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331026", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331013", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330995", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318234", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-07-17", "title": "Form PREM14A", "accession": "0001193125-26-307972", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306183", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301791", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0000950142-26-002015", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001193125-26-283186", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "INVE", "has_prices": true, "as_of": "2026-07-24", "last": 2.69, "prev_close": 2.78, "change": -0.08999999999999986, "change_pct": -0.03237410071942441, "session_volume": 89754.0, "vwap_5": 2.7371116655963683, "vwap_20": 2.67935282997375, "vwap_60": 3.3694133163237248, "vwap_250": 3.5984971689752547, "high_52w": 5.29, "low_52w": 2.5, "avg_volume_20": 298474.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002848", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "INVE Technologies, Inc.", "who": "INVE Technologies, Inc.", "who_key": "INVE Technologies, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "INVE Technologies, Inc. raises a activist stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1036044/0000921895-26-002848-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "0001193125-26-394823", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "INVE Technologies, Inc.", "who": "Kirsten F. Newquist", "who_key": "Newquist Kirsten F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 115752.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018287/000119312526394823/0001193125-26-394823-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70007}, {"id": "0001193125-26-394830", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "INVE Technologies, Inc.", "who": "Edward Kirnbauer", "who_key": "KIRNBAUER EDWARD", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17206.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277357/000119312526394830/0001193125-26-394830-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70007}, {"id": "0001193125-26-394827", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "INVE Technologies, Inc.", "who": "Edward Kirnbauer", "who_key": "KIRNBAUER EDWARD", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2972.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277357/000119312526394827/0001193125-26-394827-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "13DG-0001420506-26-001958", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Bleichroeder LP moves to a 19.9% activist stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001958-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0001193125-26-331026", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Miguel A. Lopez", "who_key": "LOPEZ MIGUEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600024/000119312526331026/0001193125-26-331026-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001193125-26-331013", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Richard Kuntz", "who_key": "Kuntz Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341125/000119312526331013/0001193125-26-331013-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001193125-26-331008", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Laura Angelini", "who_key": "Angelini Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1949708/000119312526331008/0001193125-26-331008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001193125-26-331004", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Gary Kremen", "who_key": "KREMEN GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1600778/000119312526331004/0001193125-26-331004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001193125-26-330995", "src": "INSIDERS", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "James E. Ousley", "who_key": "OUSLEY JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on INVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1200933/000119312526330995/0001193125-26-330995-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "13DG-0000950142-26-002015", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Bruce Grossman", "who_key": "Grossman Bruce", "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": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Grossman Bruce takes a 7.3% passive stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1638139/0000950142-26-002015-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-02", "mins": 178007}, {"id": "13DG-0001171520-26-000160", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Bleichroeder LP moves to a 19.9% activist stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000160-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189527}, {"id": "13DG-0000102909-26-001531", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Identiv, Inc.", "who_key": "Identiv, 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": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Identiv, Inc. adjusts its stake in INVE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1036044/0000102909-26-001531-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002848", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "INVE Technologies, Inc.", "who": "INVE Technologies, Inc.", "who_key": "INVE Technologies, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "INVE Technologies, Inc. raises a activist stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1036044/0000921895-26-002848-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "13DG-0001420506-26-001958", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Bleichroeder LP moves to a 19.9% activist stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001958-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "13DG-0000950142-26-002015", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Bruce Grossman", "who_key": "Grossman Bruce", "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": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Grossman Bruce takes a 7.3% passive stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1638139/0000950142-26-002015-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-02", "mins": 178007}, {"id": "13DG-0001171520-26-000160", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Bleichroeder LP moves to a 19.9% activist stake in INVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000160-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-24", "mins": 189527}, {"id": "13DG-0000102909-26-001531", "src": "13DG", "ticker": "INVE", "cik": "1036044", "company": "INVE Technologies, Inc.", "company_raw": "Identiv, Inc.", "who": "Identiv, Inc.", "who_key": "Identiv, 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": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Identiv, Inc. adjusts its stake in INVE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1036044/0000102909-26-001531-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "INVE (INVE Technologies, Inc.)", "new_value": "Identiv, Inc. - Common Stock", "effective": "", "evidence": "we hold INVE as INVE Technologies, Inc.; the NASDAQ universe lists that code as Identiv, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.781674"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Identiv, Inc. - Common Stock", "new_value": "INVE Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001036044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001036044", "applied": 1, "detected_at": "2026-10-25T10:20:17.268285"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394830", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394827", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394823", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393037", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001420506-26-001958", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-25", "title": "Form DEFA14A", "accession": "0001193125-26-364047", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363682", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-20", "title": "Form DEFA14A", "accession": "0001193125-26-359180", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349265", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346913", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-07", "title": "Form ARS", "accession": "0001193125-26-339055", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-08-07", "title": "Form DEFM14A", "accession": "0001193125-26-338993", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001193125-26-335455", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335440", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331026", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331013", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330995", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318234", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-07-17", "title": "Form PREM14A", "accession": "0001193125-26-307972", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306183", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301791", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0000950142-26-002015", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-26", "title": "Form DEFA14A", "accession": "0001193125-26-283186", "price_sensitive": false}], "performance": {"ticker": "INVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.22, "volume": 184648.0}, {"date": "2021-07-28", "close": 15.84, "volume": 115757.0}, {"date": "2021-07-29", "close": 16.1, "volume": 187073.0}, {"date": "2021-07-30", "close": 16.28, "volume": 171526.0}, {"date": "2021-08-02", "close": 15.96, "volume": 91937.0}, {"date": "2021-08-03", "close": 16.36, "volume": 192139.0}, {"date": "2021-08-04", "close": 16.45, "volume": 286383.0}, {"date": "2021-08-05", "close": 17.35, "volume": 299203.0}, {"date": "2021-08-06", "close": 18.18, "volume": 288380.0}, {"date": "2021-08-09", "close": 17.42, "volume": 98730.0}, {"date": "2021-08-10", "close": 16.9, "volume": 152245.0}, {"date": "2021-08-11", "close": 17.43, "volume": 125783.0}, {"date": "2021-08-12", "close": 17.0, "volume": 69963.0}, {"date": "2021-08-13", "close": 16.54, "volume": 40490.0}, {"date": "2021-08-16", "close": 15.98, "volume": 62852.0}, {"date": "2021-08-17", "close": 15.49, "volume": 135955.0}, {"date": "2021-08-18", "close": 15.6, "volume": 77509.0}, {"date": "2021-08-19", "close": 15.66, "volume": 85711.0}, {"date": "2021-08-20", "close": 16.36, "volume": 81061.0}, {"date": "2021-08-23", "close": 16.92, "volume": 70302.0}, {"date": "2021-08-24", "close": 17.08, "volume": 60640.0}, {"date": "2021-08-25", "close": 17.25, "volume": 45253.0}, {"date": "2021-08-26", "close": 17.39, "volume": 110187.0}, {"date": "2021-08-27", "close": 17.62, "volume": 116017.0}, {"date": "2021-08-30", "close": 17.23, "volume": 90621.0}, {"date": "2021-08-31", "close": 17.76, "volume": 131956.0}, {"date": "2021-09-01", "close": 18.17, "volume": 184496.0}, {"date": "2021-09-02", "close": 18.21, "volume": 51109.0}, {"date": "2021-09-03", "close": 18.28, "volume": 40688.0}, {"date": "2021-09-07", "close": 17.39, "volume": 119574.0}, {"date": "2021-09-08", "close": 17.43, "volume": 64563.0}, {"date": "2021-09-09", "close": 18.06, "volume": 102025.0}, {"date": "2021-09-10", "close": 19.89, "volume": 503411.0}, {"date": "2021-09-13", "close": 19.6, "volume": 262462.0}, {"date": "2021-09-14", "close": 19.91, "volume": 180547.0}, {"date": "2021-09-15", "close": 17.88, "volume": 324939.0}, {"date": "2021-09-16", "close": 19.19, "volume": 339987.0}, {"date": "2021-09-17", "close": 18.9, "volume": 225993.0}, {"date": "2021-09-20", "close": 18.18, "volume": 134757.0}, {"date": "2021-09-21", "close": 18.1, "volume": 71907.0}, {"date": "2021-09-22", "close": 19.12, "volume": 86660.0}, {"date": "2021-09-23", "close": 19.54, "volume": 97448.0}, {"date": "2021-09-24", "close": 19.81, "volume": 312578.0}, {"date": "2021-09-27", "close": 20.16, "volume": 108472.0}, {"date": "2021-09-28", "close": 19.21, "volume": 140536.0}, {"date": "2021-09-29", "close": 18.57, "volume": 121962.0}, {"date": "2021-09-30", "close": 18.84, "volume": 209287.0}, {"date": "2021-10-01", "close": 19.75, "volume": 103719.0}, {"date": "2021-10-04", "close": 18.98, "volume": 69049.0}, {"date": "2021-10-05", "close": 19.63, "volume": 63334.0}, {"date": "2021-10-06", "close": 19.36, "volume": 59529.0}, {"date": "2021-10-07", "close": 19.73, "volume": 70012.0}, {"date": "2021-10-08", "close": 19.08, "volume": 72671.0}, {"date": "2021-10-11", "close": 18.64, "volume": 101081.0}, {"date": "2021-10-12", "close": 18.49, "volume": 170916.0}, {"date": "2021-10-13", "close": 18.65, "volume": 100739.0}, {"date": "2021-10-14", "close": 18.24, "volume": 104737.0}, {"date": "2021-10-15", "close": 18.1, "volume": 129717.0}, {"date": "2021-10-18", "close": 17.99, "volume": 151342.0}, {"date": "2021-10-19", "close": 18.31, "volume": 111781.0}, {"date": "2021-10-20", "close": 18.35, "volume": 111290.0}, {"date": "2021-10-21", "close": 17.9, "volume": 65733.0}, {"date": "2021-10-22", "close": 17.52, "volume": 84560.0}, {"date": "2021-10-25", "close": 17.69, "volume": 64687.0}, {"date": "2021-10-26", "close": 18.17, "volume": 66087.0}, {"date": "2021-10-27", "close": 18.68, "volume": 99490.0}, {"date": "2021-10-28", "close": 18.78, "volume": 79444.0}, {"date": "2021-10-29", "close": 19.16, "volume": 41834.0}, {"date": "2021-11-01", "close": 19.49, "volume": 65558.0}, {"date": "2021-11-02", "close": 19.69, "volume": 114380.0}, {"date": "2021-11-03", "close": 22.29, "volume": 898154.0}, {"date": "2021-11-04", "close": 23.74, "volume": 194557.0}, {"date": "2021-11-05", "close": 24.63, "volume": 304714.0}, {"date": "2021-11-08", "close": 24.56, "volume": 119074.0}, {"date": "2021-11-09", "close": 24.82, "volume": 146265.0}, {"date": "2021-11-10", "close": 24.92, "volume": 184148.0}, {"date": "2021-11-11", "close": 24.08, "volume": 129038.0}, {"date": "2021-11-12", "close": 24.13, "volume": 99742.0}, {"date": "2021-11-15", "close": 23.74, "volume": 80483.0}, {"date": "2021-11-16", "close": 23.75, "volume": 85928.0}, {"date": "2021-11-17", "close": 23.38, "volume": 55670.0}, {"date": "2021-11-18", "close": 23.85, "volume": 159582.0}, {"date": "2021-11-19", "close": 23.17, "volume": 74518.0}, {"date": "2021-11-22", "close": 22.29, "volume": 127013.0}, {"date": "2021-11-23", "close": 22.13, "volume": 148929.0}, {"date": "2021-11-24", "close": 22.3, "volume": 50393.0}, {"date": "2021-11-26", "close": 22.0, "volume": 82376.0}, {"date": "2021-11-29", "close": 21.32, "volume": 119181.0}, {"date": "2021-11-30", "close": 22.99, "volume": 218227.0}, {"date": "2021-12-01", "close": 22.15, "volume": 147422.0}, {"date": "2021-12-02", "close": 22.57, "volume": 61430.0}, {"date": "2021-12-03", "close": 22.11, "volume": 134715.0}, {"date": "2021-12-06", "close": 22.23, "volume": 121633.0}, {"date": "2021-12-07", "close": 23.46, "volume": 130250.0}, {"date": "2021-12-08", "close": 23.8, "volume": 110468.0}, {"date": "2021-12-09", "close": 23.68, "volume": 89971.0}, {"date": "2021-12-10", "close": 23.61, "volume": 102780.0}, {"date": "2021-12-13", "close": 22.89, "volume": 95280.0}, {"date": "2021-12-14", "close": 22.47, "volume": 126508.0}, {"date": "2021-12-15", "close": 23.26, "volume": 124516.0}, {"date": "2021-12-16", "close": 22.43, "volume": 351727.0}, {"date": "2021-12-17", "close": 22.81, "volume": 133200.0}, {"date": "2021-12-20", "close": 22.35, "volume": 70843.0}, {"date": "2021-12-21", "close": 23.08, "volume": 70118.0}, {"date": "2021-12-22", "close": 23.42, "volume": 44278.0}, {"date": "2021-12-23", "close": 24.43, "volume": 153609.0}, {"date": "2021-12-27", "close": 28.33, "volume": 490401.0}, {"date": "2021-12-28", "close": 27.62, "volume": 350344.0}, {"date": "2021-12-29", "close": 28.33, "volume": 114376.0}, {"date": "2021-12-30", "close": 28.05, "volume": 100217.0}, {"date": "2021-12-31", "close": 28.14, "volume": 112710.0}, {"date": "2022-01-03", "close": 26.5, "volume": 163285.0}, {"date": "2022-01-04", "close": 25.56, "volume": 168898.0}, {"date": "2022-01-05", "close": 25.24, "volume": 126255.0}, {"date": "2022-01-06", "close": 25.66, "volume": 110451.0}, {"date": "2022-01-07", "close": 23.39, "volume": 197238.0}, {"date": "2022-01-10", "close": 22.52, "volume": 366917.0}, {"date": "2022-01-11", "close": 23.57, "volume": 348504.0}, {"date": "2022-01-12", "close": 22.76, "volume": 192084.0}, {"date": "2022-01-13", "close": 21.94, "volume": 126975.0}, {"date": "2022-01-14", "close": 22.1, "volume": 218491.0}, {"date": "2022-01-18", "close": 20.92, "volume": 176005.0}, {"date": "2022-01-19", "close": 20.16, "volume": 212694.0}, {"date": "2022-01-20", "close": 19.46, "volume": 136554.0}, {"date": "2022-01-21", "close": 18.48, "volume": 217520.0}, {"date": "2022-01-24", "close": 18.81, "volume": 358397.0}, {"date": "2022-01-25", "close": 18.66, "volume": 159817.0}, {"date": "2022-01-26", "close": 18.29, "volume": 210888.0}, {"date": "2022-01-27", "close": 17.35, "volume": 262198.0}, {"date": "2022-01-28", "close": 17.88, "volume": 107909.0}, {"date": "2022-01-31", "close": 19.32, "volume": 158722.0}, {"date": "2022-02-01", "close": 19.4, "volume": 83378.0}, {"date": "2022-02-02", "close": 19.33, "volume": 80552.0}, {"date": "2022-02-03", "close": 18.62, "volume": 107813.0}, {"date": "2022-02-04", "close": 19.02, "volume": 60311.0}, {"date": "2022-02-07", "close": 19.98, "volume": 286432.0}, {"date": "2022-02-08", "close": 20.6, "volume": 125400.0}, {"date": "2022-02-09", "close": 20.75, "volume": 173337.0}, {"date": "2022-02-10", "close": 20.36, "volume": 92591.0}, {"date": "2022-02-11", "close": 19.68, "volume": 103978.0}, {"date": "2022-02-14", "close": 19.68, "volume": 89695.0}, {"date": "2022-02-15", "close": 21.16, "volume": 77385.0}, {"date": "2022-02-16", "close": 21.57, "volume": 76167.0}, {"date": "2022-02-17", "close": 20.85, "volume": 60937.0}, {"date": "2022-02-18", "close": 20.42, "volume": 92151.0}, {"date": "2022-02-22", "close": 19.39, "volume": 113243.0}, {"date": "2022-02-23", "close": 18.98, "volume": 94362.0}, {"date": "2022-02-24", "close": 20.59, "volume": 273746.0}, {"date": "2022-02-25", "close": 21.67, "volume": 420963.0}, {"date": "2022-02-28", "close": 20.96, "volume": 352634.0}, {"date": "2022-03-01", "close": 20.81, "volume": 216456.0}, {"date": "2022-03-02", "close": 21.06, "volume": 146039.0}, {"date": "2022-03-03", "close": 15.44, "volume": 1386767.0}, {"date": "2022-03-04", "close": 15.31, "volume": 514599.0}, {"date": "2022-03-07", "close": 15.33, "volume": 240754.0}, {"date": "2022-03-08", "close": 14.94, "volume": 358429.0}, {"date": "2022-03-09", "close": 16.4, "volume": 282991.0}, {"date": "2022-03-10", "close": 16.8, "volume": 131036.0}, {"date": "2022-03-11", "close": 16.2, "volume": 201332.0}, {"date": "2022-03-14", "close": 15.1, "volume": 164228.0}, {"date": "2022-03-15", "close": 15.25, "volume": 134484.0}, {"date": "2022-03-16", "close": 16.48, "volume": 171013.0}, {"date": "2022-03-17", "close": 16.84, "volume": 156683.0}, {"date": "2022-03-18", "close": 16.74, "volume": 166317.0}, {"date": "2022-03-21", "close": 16.45, "volume": 93826.0}, {"date": "2022-03-22", "close": 16.1, "volume": 238492.0}, {"date": "2022-03-23", "close": 16.03, "volume": 138599.0}, {"date": "2022-03-24", "close": 16.32, "volume": 79542.0}, {"date": "2022-03-25", "close": 15.84, "volume": 110171.0}, {"date": "2022-03-28", "close": 15.98, "volume": 98950.0}, {"date": "2022-03-29", "close": 16.62, "volume": 296116.0}, {"date": "2022-03-30", "close": 16.23, "volume": 229891.0}, {"date": "2022-03-31", "close": 16.17, "volume": 249706.0}, {"date": "2022-04-01", "close": 15.85, "volume": 97153.0}, {"date": "2022-04-04", "close": 16.19, "volume": 66208.0}, {"date": "2022-04-05", "close": 15.82, "volume": 94420.0}, {"date": "2022-04-06", "close": 14.56, "volume": 152912.0}, {"date": "2022-04-07", "close": 14.415, "volume": 142791.0}, {"date": "2022-04-08", "close": 13.54, "volume": 150552.0}, {"date": "2022-04-11", "close": 13.21, "volume": 140922.0}, {"date": "2022-04-12", "close": 12.94, "volume": 191007.0}, {"date": "2022-04-13", "close": 13.01, "volume": 176858.0}, {"date": "2022-04-14", "close": 13.15, "volume": 171081.0}, {"date": "2022-04-18", "close": 12.78, "volume": 102745.0}, {"date": "2022-04-19", "close": 12.81, "volume": 231122.0}, {"date": "2022-04-20", "close": 12.81, "volume": 87118.0}, {"date": "2022-04-21", "close": 12.66, "volume": 218963.0}, {"date": "2022-04-22", "close": 12.53, "volume": 200792.0}, {"date": "2022-04-25", "close": 12.72, "volume": 399835.0}, {"date": "2022-04-26", "close": 12.7, "volume": 293535.0}, {"date": "2022-04-27", "close": 12.23, "volume": 131039.0}, {"date": "2022-04-28", "close": 12.88, "volume": 135126.0}, {"date": "2022-04-29", "close": 12.19, "volume": 120551.0}, {"date": "2022-05-02", "close": 12.72, "volume": 123473.0}, {"date": "2022-05-03", "close": 12.52, "volume": 96957.0}, {"date": "2022-05-04", "close": 12.6, "volume": 225782.0}, {"date": "2022-05-05", "close": 12.51, "volume": 370859.0}, {"date": "2022-05-06", "close": 12.13, "volume": 277023.0}, {"date": "2022-05-09", "close": 11.92, "volume": 147120.0}, {"date": "2022-05-10", "close": 11.73, "volume": 215113.0}, {"date": "2022-05-11", "close": 11.6, "volume": 107315.0}, {"date": "2022-05-12", "close": 11.49, "volume": 138925.0}, {"date": "2022-05-13", "close": 11.79, "volume": 135789.0}, {"date": "2022-05-16", "close": 11.52, "volume": 72287.0}, {"date": "2022-05-17", "close": 11.91, "volume": 634822.0}, {"date": "2022-05-18", "close": 11.47, "volume": 146096.0}, {"date": "2022-05-19", "close": 11.3, "volume": 126978.0}, {"date": "2022-05-20", "close": 11.35, "volume": 166189.0}, {"date": "2022-05-23", "close": 11.78, "volume": 159369.0}, {"date": "2022-05-24", "close": 11.17, "volume": 119554.0}, {"date": "2022-05-25", "close": 11.73, "volume": 108205.0}, {"date": "2022-05-26", "close": 12.11, "volume": 73090.0}, {"date": "2022-05-27", "close": 13.26, "volume": 129603.0}, {"date": "2022-05-31", "close": 12.79, "volume": 100867.0}, {"date": "2022-06-01", "close": 12.72, "volume": 80178.0}, {"date": "2022-06-02", "close": 13.22, "volume": 83819.0}, {"date": "2022-06-03", "close": 13.34, "volume": 77553.0}, {"date": "2022-06-06", "close": 13.33, "volume": 78165.0}, {"date": "2022-06-07", "close": 13.39, "volume": 47298.0}, {"date": "2022-06-08", "close": 13.15, "volume": 49019.0}, {"date": "2022-06-09", "close": 12.78, "volume": 57841.0}, {"date": "2022-06-10", "close": 12.6, "volume": 69152.0}, {"date": "2022-06-13", "close": 11.59, "volume": 80092.0}, {"date": "2022-06-14", "close": 11.65, "volume": 39422.0}, {"date": "2022-06-15", "close": 11.8, "volume": 62027.0}, {"date": "2022-06-16", "close": 11.17, "volume": 80365.0}, {"date": "2022-06-17", "close": 11.09, "volume": 88525.0}, {"date": "2022-06-21", "close": 11.75, "volume": 85007.0}, {"date": "2022-06-22", "close": 12.07, "volume": 97319.0}, {"date": "2022-06-23", "close": 12.07, "volume": 77153.0}, {"date": "2022-06-24", "close": 11.62, "volume": 284730.0}, {"date": "2022-06-27", "close": 11.69, "volume": 52270.0}, {"date": "2022-06-28", "close": 11.32, "volume": 67909.0}, {"date": "2022-06-29", "close": 11.43, "volume": 107942.0}, {"date": "2022-06-30", "close": 11.58, "volume": 64674.0}, {"date": "2022-07-01", "close": 11.27, "volume": 49830.0}, {"date": "2022-07-05", "close": 11.52, "volume": 55228.0}, {"date": "2022-07-06", "close": 11.29, "volume": 46851.0}, {"date": "2022-07-07", "close": 11.65, "volume": 92448.0}, {"date": "2022-07-08", "close": 11.55, "volume": 39537.0}, {"date": "2022-07-11", "close": 11.72, "volume": 43006.0}, {"date": "2022-07-12", "close": 11.12, "volume": 53704.0}, {"date": "2022-07-13", "close": 11.52, "volume": 35757.0}, {"date": "2022-07-14", "close": 11.53, "volume": 26540.0}, {"date": "2022-07-15", "close": 11.84, "volume": 78692.0}, {"date": "2022-07-18", "close": 11.51, "volume": 23335.0}, {"date": "2022-07-19", "close": 12.04, "volume": 74332.0}, {"date": "2022-07-20", "close": 12.77, "volume": 54186.0}, {"date": "2022-07-21", "close": 13.23, "volume": 58875.0}, {"date": "2022-07-22", "close": 12.58, "volume": 67966.0}, {"date": "2022-07-25", "close": 12.41, "volume": 56867.0}, {"date": "2022-07-26", "close": 12.86, "volume": 45439.0}, {"date": "2022-07-27", "close": 13.17, "volume": 37546.0}, {"date": "2022-07-28", "close": 13.02, "volume": 58709.0}, {"date": "2022-07-29", "close": 13.54, "volume": 45207.0}, {"date": "2022-08-01", "close": 13.54, "volume": 43056.0}, {"date": "2022-08-02", "close": 13.58, "volume": 32627.0}, {"date": "2022-08-03", "close": 14.08, "volume": 177013.0}, {"date": "2022-08-04", "close": 15.29, "volume": 156988.0}, {"date": "2022-08-05", "close": 15.16, "volume": 180828.0}, {"date": "2022-08-08", "close": 15.58, "volume": 172353.0}, {"date": "2022-08-09", "close": 15.34, "volume": 52265.0}, {"date": "2022-08-10", "close": 16.65, "volume": 144101.0}, {"date": "2022-08-11", "close": 16.63, "volume": 96490.0}, {"date": "2022-08-12", "close": 16.38, "volume": 54903.0}, {"date": "2022-08-15", "close": 16.61, "volume": 44518.0}, {"date": "2022-08-16", "close": 16.8, "volume": 36974.0}, {"date": "2022-08-17", "close": 16.17, "volume": 48820.0}, {"date": "2022-08-18", "close": 16.44, "volume": 29117.0}, {"date": "2022-08-19", "close": 15.63, "volume": 46344.0}, {"date": "2022-08-22", "close": 15.51, "volume": 90137.0}, {"date": "2022-08-23", "close": 15.62, "volume": 88013.0}, {"date": "2022-08-24", "close": 15.68, "volume": 12318.0}, {"date": "2022-08-25", "close": 16.03, "volume": 47312.0}, {"date": "2022-08-26", "close": 15.56, "volume": 63017.0}, {"date": "2022-08-29", "close": 14.97, "volume": 26419.0}, {"date": "2022-08-30", "close": 14.87, "volume": 25004.0}, {"date": "2022-08-31", "close": 14.92, "volume": 47451.0}, {"date": "2022-09-01", "close": 14.45, "volume": 48988.0}, {"date": "2022-09-02", "close": 14.18, "volume": 32803.0}, {"date": "2022-09-06", "close": 13.85, "volume": 49976.0}, {"date": "2022-09-07", "close": 13.8, "volume": 48015.0}, {"date": "2022-09-08", "close": 13.72, "volume": 47163.0}, {"date": "2022-09-09", "close": 13.57, "volume": 109143.0}, {"date": "2022-09-12", "close": 13.79, "volume": 121151.0}, {"date": "2022-09-13", "close": 13.28, "volume": 72486.0}, {"date": "2022-09-14", "close": 13.15, "volume": 45300.0}, {"date": "2022-09-15", "close": 12.99, "volume": 48408.0}, {"date": "2022-09-16", "close": 12.9, "volume": 130700.0}, {"date": "2022-09-19", "close": 13.08, "volume": 63409.0}, {"date": "2022-09-20", "close": 13.11, "volume": 68276.0}, {"date": "2022-09-21", "close": 12.95, "volume": 73175.0}, {"date": "2022-09-22", "close": 12.75, "volume": 75301.0}, {"date": "2022-09-23", "close": 12.39, "volume": 80457.0}, {"date": "2022-09-26", "close": 12.54, "volume": 59325.0}, {"date": "2022-09-27", "close": 12.68, "volume": 25751.0}, {"date": "2022-09-28", "close": 12.93, "volume": 80026.0}, {"date": "2022-09-29", "close": 12.7, "volume": 31326.0}, {"date": "2022-09-30", "close": 12.54, "volume": 34660.0}, {"date": "2022-10-03", "close": 12.72, "volume": 46597.0}, {"date": "2022-10-04", "close": 13.08, "volume": 65450.0}, {"date": "2022-10-05", "close": 13.1, "volume": 24459.0}, {"date": "2022-10-06", "close": 13.39, "volume": 53534.0}, {"date": "2022-10-07", "close": 12.69, "volume": 55357.0}, {"date": "2022-10-10", "close": 12.5, "volume": 38306.0}, {"date": "2022-10-11", "close": 12.03, "volume": 64827.0}, {"date": "2022-10-12", "close": 12.1, "volume": 112679.0}, {"date": "2022-10-13", "close": 12.22, "volume": 65583.0}, {"date": "2022-10-14", "close": 11.58, "volume": 70857.0}, {"date": "2022-10-17", "close": 11.71, "volume": 73394.0}, {"date": "2022-10-18", "close": 11.88, "volume": 49734.0}, {"date": "2022-10-19", "close": 11.81, "volume": 34403.0}, {"date": "2022-10-20", "close": 11.775, "volume": 31879.0}, {"date": "2022-10-21", "close": 11.92, "volume": 55100.0}, {"date": "2022-10-24", "close": 11.73, "volume": 67337.0}, {"date": "2022-10-25", "close": 11.96, "volume": 148490.0}, {"date": "2022-10-26", "close": 11.91, "volume": 428216.0}, {"date": "2022-10-27", "close": 12.23, "volume": 232519.0}, {"date": "2022-10-28", "close": 12.39, "volume": 157291.0}, {"date": "2022-10-31", "close": 12.05, "volume": 132694.0}, {"date": "2022-11-01", "close": 12.32, "volume": 127345.0}, {"date": "2022-11-02", "close": 11.74, "volume": 91952.0}, {"date": "2022-11-03", "close": 8.83, "volume": 1301935.0}, {"date": "2022-11-04", "close": 8.96, "volume": 188724.0}, {"date": "2022-11-07", "close": 9.0, "volume": 273825.0}, {"date": "2022-11-08", "close": 9.43, "volume": 94165.0}, {"date": "2022-11-09", "close": 8.9, "volume": 69694.0}, {"date": "2022-11-10", "close": 9.77, "volume": 125348.0}, {"date": "2022-11-11", "close": 10.18, "volume": 90849.0}, {"date": "2022-11-14", "close": 9.22, "volume": 161546.0}, {"date": "2022-11-15", "close": 9.31, "volume": 95985.0}, {"date": "2022-11-16", "close": 9.19, "volume": 89498.0}, {"date": "2022-11-17", "close": 9.16, "volume": 83346.0}, {"date": "2022-11-18", "close": 9.39, "volume": 223039.0}, {"date": "2022-11-21", "close": 9.41, "volume": 61714.0}, {"date": "2022-11-22", "close": 9.2, "volume": 51951.0}, {"date": "2022-11-23", "close": 9.28, "volume": 75683.0}, {"date": "2022-11-25", "close": 9.22, "volume": 26314.0}, {"date": "2022-11-28", "close": 8.75, "volume": 95956.0}, {"date": "2022-11-29", "close": 8.4, "volume": 163279.0}, {"date": "2022-11-30", "close": 8.35, "volume": 258980.0}, {"date": "2022-12-01", "close": 8.2, "volume": 92010.0}, {"date": "2022-12-02", "close": 8.33, "volume": 141810.0}, {"date": "2022-12-05", "close": 7.84, "volume": 75779.0}, {"date": "2022-12-06", "close": 7.77, "volume": 64399.0}, {"date": "2022-12-07", "close": 7.73, "volume": 61211.0}, {"date": "2022-12-08", "close": 7.86, "volume": 78796.0}, {"date": "2022-12-09", "close": 7.86, "volume": 46283.0}, {"date": "2022-12-12", "close": 7.69, "volume": 92728.0}, {"date": "2022-12-13", "close": 7.69, "volume": 173398.0}, {"date": "2022-12-14", "close": 7.74, "volume": 140082.0}, {"date": "2022-12-15", "close": 7.32, "volume": 176490.0}, {"date": "2022-12-16", "close": 7.12, "volume": 111150.0}, {"date": "2022-12-19", "close": 6.92, "volume": 76689.0}, {"date": "2022-12-20", "close": 7.04, "volume": 119707.0}, {"date": "2022-12-21", "close": 7.16, "volume": 91220.0}, {"date": "2022-12-22", "close": 7.03, "volume": 70142.0}, {"date": "2022-12-23", "close": 6.87, "volume": 38165.0}, {"date": "2022-12-27", "close": 6.69, "volume": 66919.0}, {"date": "2022-12-28", "close": 6.53, "volume": 189432.0}, {"date": "2022-12-29", "close": 6.97, "volume": 766207.0}, {"date": "2022-12-30", "close": 7.24, "volume": 265464.0}, {"date": "2023-01-03", "close": 6.87, "volume": 219914.0}, {"date": "2023-01-04", "close": 6.79, "volume": 112762.0}, {"date": "2023-01-05", "close": 6.81, "volume": 307175.0}, {"date": "2023-01-06", "close": 7.2, "volume": 122798.0}, {"date": "2023-01-09", "close": 7.39, "volume": 78147.0}, {"date": "2023-01-10", "close": 7.72, "volume": 54208.0}, {"date": "2023-01-11", "close": 8.1, "volume": 103987.0}, {"date": "2023-01-12", "close": 8.22, "volume": 92118.0}, {"date": "2023-01-13", "close": 8.5, "volume": 69494.0}, {"date": "2023-01-17", "close": 8.42, "volume": 59762.0}, {"date": "2023-01-18", "close": 7.99, "volume": 99268.0}, {"date": "2023-01-19", "close": 7.66, "volume": 36884.0}, {"date": "2023-01-20", "close": 7.98, "volume": 47770.0}, {"date": "2023-01-23", "close": 7.95, "volume": 51537.0}, {"date": "2023-01-24", "close": 7.8, "volume": 48628.0}, {"date": "2023-01-25", "close": 7.85, "volume": 71179.0}, {"date": "2023-01-26", "close": 7.85, "volume": 54516.0}, {"date": "2023-01-27", "close": 7.98, "volume": 116882.0}, {"date": "2023-01-30", "close": 8.28, "volume": 71906.0}, {"date": "2023-01-31", "close": 8.72, "volume": 62266.0}, {"date": "2023-02-01", "close": 8.945, "volume": 101796.0}, {"date": "2023-02-02", "close": 9.59, "volume": 106464.0}, {"date": "2023-02-03", "close": 9.45, "volume": 71241.0}, {"date": "2023-02-06", "close": 8.71, "volume": 56440.0}, {"date": "2023-02-07", "close": 8.8, "volume": 94205.0}, {"date": "2023-02-08", "close": 8.665, "volume": 27447.0}, {"date": "2023-02-09", "close": 8.62, "volume": 196847.0}, {"date": "2023-02-10", "close": 8.43, "volume": 79486.0}, {"date": "2023-02-13", "close": 8.22, "volume": 47951.0}, {"date": "2023-02-14", "close": 8.18, "volume": 87667.0}, {"date": "2023-02-15", "close": 8.31, "volume": 45322.0}, {"date": "2023-02-16", "close": 7.85, "volume": 84183.0}, {"date": "2023-02-17", "close": 7.59, "volume": 111991.0}, {"date": "2023-02-21", "close": 7.28, "volume": 68587.0}, {"date": "2023-02-22", "close": 7.25, "volume": 63076.0}, {"date": "2023-02-23", "close": 7.06, "volume": 70648.0}, {"date": "2023-02-24", "close": 7.01, "volume": 66736.0}, {"date": "2023-02-27", "close": 6.94, "volume": 155789.0}, {"date": "2023-02-28", "close": 7.02, "volume": 78404.0}, {"date": "2023-03-01", "close": 7.01, "volume": 94883.0}, {"date": "2023-03-02", "close": 7.13, "volume": 33303.0}, {"date": "2023-03-03", "close": 7.08, "volume": 203663.0}, {"date": "2023-03-06", "close": 7.09, "volume": 144665.0}, {"date": "2023-03-07", "close": 7.15, "volume": 54301.0}, {"date": "2023-03-08", "close": 6.92, "volume": 140143.0}, {"date": "2023-03-09", "close": 6.58, "volume": 271795.0}, {"date": "2023-03-10", "close": 6.01, "volume": 209514.0}, {"date": "2023-03-13", "close": 6.07, "volume": 104730.0}, {"date": "2023-03-14", "close": 6.39, "volume": 132858.0}, {"date": "2023-03-15", "close": 6.28, "volume": 108290.0}, {"date": "2023-03-16", "close": 6.26, "volume": 93864.0}, {"date": "2023-03-17", "close": 6.08, "volume": 161122.0}, {"date": "2023-03-20", "close": 6.05, "volume": 114433.0}, {"date": "2023-03-21", "close": 6.34, "volume": 78597.0}, {"date": "2023-03-22", "close": 6.0, "volume": 186896.0}, {"date": "2023-03-23", "close": 6.09, "volume": 73754.0}, {"date": "2023-03-24", "close": 5.91, "volume": 87211.0}, {"date": "2023-03-27", "close": 6.0, "volume": 93588.0}, {"date": "2023-03-28", "close": 5.84, "volume": 105924.0}, {"date": "2023-03-29", "close": 6.04, "volume": 97878.0}, {"date": "2023-03-30", "close": 6.06, "volume": 92964.0}, {"date": "2023-03-31", "close": 6.14, "volume": 132371.0}, {"date": "2023-04-03", "close": 6.16, "volume": 127589.0}, {"date": "2023-04-04", "close": 6.3, "volume": 101260.0}, {"date": "2023-04-05", "close": 6.31, "volume": 80374.0}, {"date": "2023-04-06", "close": 6.32, "volume": 71379.0}, {"date": "2023-04-10", "close": 6.39, "volume": 105426.0}, {"date": "2023-04-11", "close": 6.5, "volume": 106554.0}, {"date": "2023-04-12", "close": 6.29, "volume": 223187.0}, {"date": "2023-04-13", "close": 6.31, "volume": 108912.0}, {"date": "2023-04-14", "close": 6.22, "volume": 127641.0}, {"date": "2023-04-17", "close": 6.24, "volume": 67249.0}, {"date": "2023-04-18", "close": 6.2, "volume": 50838.0}, {"date": "2023-04-19", "close": 6.07, "volume": 47742.0}, {"date": "2023-04-20", "close": 5.81, "volume": 131398.0}, {"date": "2023-04-21", "close": 5.7, "volume": 170196.0}, {"date": "2023-04-24", "close": 5.63, "volume": 121812.0}, {"date": "2023-04-25", "close": 5.43, "volume": 112109.0}, {"date": "2023-04-26", "close": 5.49, "volume": 107909.0}, {"date": "2023-04-27", "close": 5.54, "volume": 54123.0}, {"date": "2023-04-28", "close": 5.5, "volume": 82477.0}, {"date": "2023-05-01", "close": 5.35, "volume": 124426.0}, {"date": "2023-05-02", "close": 5.26, "volume": 62344.0}, {"date": "2023-05-03", "close": 5.35, "volume": 48990.0}, {"date": "2023-05-04", "close": 5.1, "volume": 83994.0}, {"date": "2023-05-05", "close": 6.45, "volume": 290340.0}, {"date": "2023-05-08", "close": 6.52, "volume": 177095.0}, {"date": "2023-05-09", "close": 6.76, "volume": 156324.0}, {"date": "2023-05-10", "close": 6.54, "volume": 93411.0}, {"date": "2023-05-11", "close": 7.01, "volume": 123562.0}, {"date": "2023-05-12", "close": 6.92, "volume": 69250.0}, {"date": "2023-05-15", "close": 7.11, "volume": 85290.0}, {"date": "2023-05-16", "close": 7.15, "volume": 68261.0}, {"date": "2023-05-17", "close": 7.27, "volume": 87211.0}, {"date": "2023-05-18", "close": 7.46, "volume": 108660.0}, {"date": "2023-05-19", "close": 7.54, "volume": 63150.0}, {"date": "2023-05-22", "close": 7.37, "volume": 77071.0}, {"date": "2023-05-23", "close": 7.21, "volume": 74424.0}, {"date": "2023-05-24", "close": 7.33, "volume": 68358.0}, {"date": "2023-05-25", "close": 7.24, "volume": 59824.0}, {"date": "2023-05-26", "close": 7.32, "volume": 69693.0}, {"date": "2023-05-30", "close": 7.36, "volume": 69778.0}, {"date": "2023-05-31", "close": 7.27, "volume": 77270.0}, {"date": "2023-06-01", "close": 6.95, "volume": 133034.0}, {"date": "2023-06-02", "close": 7.15, "volume": 114779.0}, {"date": "2023-06-05", "close": 7.13, "volume": 51933.0}, {"date": "2023-06-06", "close": 7.41, "volume": 78440.0}, {"date": "2023-06-07", "close": 7.58, "volume": 104495.0}, {"date": "2023-06-08", "close": 7.51, "volume": 67347.0}, {"date": "2023-06-09", "close": 7.35, "volume": 77685.0}, {"date": "2023-06-12", "close": 7.52, "volume": 80935.0}, {"date": "2023-06-13", "close": 7.59, "volume": 88341.0}, {"date": "2023-06-14", "close": 7.51, "volume": 81225.0}, {"date": "2023-06-15", "close": 7.34, "volume": 91504.0}, {"date": "2023-06-16", "close": 7.46, "volume": 181240.0}, {"date": "2023-06-20", "close": 7.55, "volume": 174878.0}, {"date": "2023-06-21", "close": 7.13, "volume": 138164.0}, {"date": "2023-06-22", "close": 7.16, "volume": 112113.0}, {"date": "2023-06-23", "close": 7.18, "volume": 2819966.0}, {"date": "2023-06-26", "close": 8.11, "volume": 307255.0}, {"date": "2023-06-27", "close": 8.59, "volume": 150258.0}, {"date": "2023-06-28", "close": 8.84, "volume": 168718.0}, {"date": "2023-06-29", "close": 8.37, "volume": 80989.0}, {"date": "2023-06-30", "close": 8.41, "volume": 106821.0}, {"date": "2023-07-03", "close": 8.79, "volume": 55074.0}, {"date": "2023-07-05", "close": 8.31, "volume": 138904.0}, {"date": "2023-07-06", "close": 8.13, "volume": 55784.0}, {"date": "2023-07-07", "close": 8.22, "volume": 53058.0}, {"date": "2023-07-10", "close": 8.18, "volume": 33047.0}, {"date": "2023-07-11", "close": 8.49, "volume": 61760.0}, {"date": "2023-07-12", "close": 8.58, "volume": 46804.0}, {"date": "2023-07-13", "close": 8.6, "volume": 52706.0}, {"date": "2023-07-14", "close": 8.36, "volume": 39380.0}, {"date": "2023-07-17", "close": 8.81, "volume": 79665.0}, {"date": "2023-07-18", "close": 8.8, "volume": 47376.0}, {"date": "2023-07-19", "close": 8.59, "volume": 25210.0}, {"date": "2023-07-20", "close": 8.19, "volume": 62448.0}, {"date": "2023-07-21", "close": 8.27, "volume": 35742.0}, {"date": "2023-07-24", "close": 8.24, "volume": 24154.0}, {"date": "2023-07-25", "close": 7.9, "volume": 53843.0}, {"date": "2023-07-26", "close": 7.84, "volume": 64930.0}, {"date": "2023-07-27", "close": 7.48, "volume": 95934.0}, {"date": "2023-07-28", "close": 7.68, "volume": 52736.0}, {"date": "2023-07-31", "close": 7.71, "volume": 38884.0}, {"date": "2023-08-01", "close": 7.64, "volume": 55008.0}, {"date": "2023-08-02", "close": 7.39, "volume": 48929.0}, {"date": "2023-08-03", "close": 7.34, "volume": 39781.0}, {"date": "2023-08-04", "close": 8.41, "volume": 254697.0}, {"date": "2023-08-07", "close": 8.8, "volume": 124173.0}, {"date": "2023-08-08", "close": 8.75, "volume": 81861.0}, {"date": "2023-08-09", "close": 8.55, "volume": 80658.0}, {"date": "2023-08-10", "close": 8.39, "volume": 58508.0}, {"date": "2023-08-11", "close": 8.43, "volume": 38640.0}, {"date": "2023-08-14", "close": 8.9, "volume": 58161.0}, {"date": "2023-08-15", "close": 8.91, "volume": 78756.0}, {"date": "2023-08-16", "close": 8.41, "volume": 58367.0}, {"date": "2023-08-17", "close": 8.18, "volume": 31381.0}, {"date": "2023-08-18", "close": 8.22, "volume": 40872.0}, {"date": "2023-08-21", "close": 8.26, "volume": 31667.0}, {"date": "2023-08-22", "close": 8.45, "volume": 28554.0}, {"date": "2023-08-23", "close": 8.6, "volume": 19028.0}, {"date": "2023-08-24", "close": 8.4, "volume": 47839.0}, {"date": "2023-08-25", "close": 8.6, "volume": 52814.0}, {"date": "2023-08-28", "close": 8.11, "volume": 62076.0}, {"date": "2023-08-29", "close": 8.12, "volume": 49529.0}, {"date": "2023-08-30", "close": 8.08, "volume": 20537.0}, {"date": "2023-08-31", "close": 8.26, "volume": 40810.0}, {"date": "2023-09-01", "close": 8.19, "volume": 42296.0}, {"date": "2023-09-05", "close": 8.33, "volume": 39999.0}, {"date": "2023-09-06", "close": 8.38, "volume": 37650.0}, {"date": "2023-09-07", "close": 8.38, "volume": 29876.0}, {"date": "2023-09-08", "close": 8.45, "volume": 33253.0}, {"date": "2023-09-11", "close": 8.15, "volume": 30214.0}, {"date": "2023-09-12", "close": 8.15, "volume": 34538.0}, {"date": "2023-09-13", "close": 8.72, "volume": 84314.0}, {"date": "2023-09-14", "close": 8.55, "volume": 46369.0}, {"date": "2023-09-15", "close": 8.28, "volume": 78375.0}, {"date": "2023-09-18", "close": 8.45, "volume": 44886.0}, {"date": "2023-09-19", "close": 8.62, "volume": 79693.0}, {"date": "2023-09-20", "close": 8.41, "volume": 69854.0}, {"date": "2023-09-21", "close": 8.46, "volume": 59805.0}, {"date": "2023-09-22", "close": 8.63, "volume": 64998.0}, {"date": "2023-09-25", "close": 8.34, "volume": 25461.0}, {"date": "2023-09-26", "close": 8.18, "volume": 21873.0}, {"date": "2023-09-27", "close": 8.07, "volume": 30637.0}, {"date": "2023-09-28", "close": 8.18, "volume": 18764.0}, {"date": "2023-09-29", "close": 8.44, "volume": 32827.0}, {"date": "2023-10-02", "close": 8.25, "volume": 31035.0}, {"date": "2023-10-03", "close": 8.02, "volume": 40382.0}, {"date": "2023-10-04", "close": 8.1, "volume": 32173.0}, {"date": "2023-10-05", "close": 7.94, "volume": 30140.0}, {"date": "2023-10-06", "close": 8.21, "volume": 29439.0}, {"date": "2023-10-09", "close": 7.69, "volume": 81839.0}, {"date": "2023-10-10", "close": 7.76, "volume": 32159.0}, {"date": "2023-10-11", "close": 7.76, "volume": 29233.0}, {"date": "2023-10-12", "close": 7.5, "volume": 31454.0}, {"date": "2023-10-13", "close": 7.29, "volume": 29594.0}, {"date": "2023-10-16", "close": 7.55, "volume": 28624.0}, {"date": "2023-10-17", "close": 7.73, "volume": 56725.0}, {"date": "2023-10-18", "close": 7.3, "volume": 69414.0}, {"date": "2023-10-19", "close": 7.25, "volume": 24515.0}, {"date": "2023-10-20", "close": 6.56, "volume": 130200.0}, {"date": "2023-10-23", "close": 6.98, "volume": 61001.0}, {"date": "2023-10-24", "close": 6.8, "volume": 42170.0}, {"date": "2023-10-25", "close": 6.47, "volume": 102844.0}, {"date": "2023-10-26", "close": 6.4, "volume": 49694.0}, {"date": "2023-10-27", "close": 6.73, "volume": 35596.0}, {"date": "2023-10-30", "close": 6.14, "volume": 299962.0}, {"date": "2023-10-31", "close": 6.09, "volume": 58458.0}, {"date": "2023-11-01", "close": 5.8, "volume": 48082.0}, {"date": "2023-11-02", "close": 6.04, "volume": 132551.0}, {"date": "2023-11-03", "close": 6.13, "volume": 62826.0}, {"date": "2023-11-06", "close": 6.09, "volume": 106800.0}, {"date": "2023-11-07", "close": 6.02, "volume": 86706.0}, {"date": "2023-11-08", "close": 5.04, "volume": 334158.0}, {"date": "2023-11-09", "close": 4.81, "volume": 122960.0}, {"date": "2023-11-10", "close": 5.32, "volume": 115478.0}, {"date": "2023-11-13", "close": 5.71, "volume": 166693.0}, {"date": "2023-11-14", "close": 5.93, "volume": 152082.0}, {"date": "2023-11-15", "close": 6.5, "volume": 187333.0}, {"date": "2023-11-16", "close": 6.77, "volume": 460541.0}, {"date": "2023-11-17", "close": 6.54, "volume": 178451.0}, {"date": "2023-11-20", "close": 6.58, "volume": 86796.0}, {"date": "2023-11-21", "close": 6.79, "volume": 79432.0}, {"date": "2023-11-22", "close": 6.93, "volume": 89421.0}, {"date": "2023-11-24", "close": 7.2, "volume": 54602.0}, {"date": "2023-11-27", "close": 6.93, "volume": 86932.0}, {"date": "2023-11-28", "close": 7.07, "volume": 88206.0}, {"date": "2023-11-29", "close": 7.12, "volume": 52147.0}, {"date": "2023-11-30", "close": 6.92, "volume": 33586.0}, {"date": "2023-12-01", "close": 6.92, "volume": 43596.0}, {"date": "2023-12-04", "close": 7.09, "volume": 34589.0}, {"date": "2023-12-05", "close": 7.07, "volume": 27412.0}, {"date": "2023-12-06", "close": 6.99, "volume": 29743.0}, {"date": "2023-12-07", "close": 7.09, "volume": 17236.0}, {"date": "2023-12-08", "close": 7.52, "volume": 22331.0}, {"date": "2023-12-11", "close": 7.45, "volume": 40594.0}, {"date": "2023-12-12", "close": 7.17, "volume": 24937.0}, {"date": "2023-12-13", "close": 7.44, "volume": 25093.0}, {"date": "2023-12-14", "close": 7.74, "volume": 46093.0}, {"date": "2023-12-15", "close": 7.46, "volume": 152884.0}, {"date": "2023-12-18", "close": 7.55, "volume": 69775.0}, {"date": "2023-12-19", "close": 8.05, "volume": 74454.0}, {"date": "2023-12-20", "close": 7.73, "volume": 40434.0}, {"date": "2023-12-21", "close": 7.73, "volume": 49519.0}, {"date": "2023-12-22", "close": 7.94, "volume": 31679.0}, {"date": "2023-12-26", "close": 8.0, "volume": 54287.0}, {"date": "2023-12-27", "close": 8.34, "volume": 61451.0}, {"date": "2023-12-28", "close": 8.32, "volume": 51668.0}, {"date": "2023-12-29", "close": 8.24, "volume": 49621.0}, {"date": "2024-01-02", "close": 8.01, "volume": 24401.0}, {"date": "2024-01-03", "close": 7.76, "volume": 31648.0}, {"date": "2024-01-04", "close": 7.88, "volume": 87825.0}, {"date": "2024-01-05", "close": 7.72, "volume": 58677.0}, {"date": "2024-01-08", "close": 7.65, "volume": 31796.0}, {"date": "2024-01-09", "close": 7.52, "volume": 36399.0}, {"date": "2024-01-10", "close": 7.73, "volume": 22259.0}, {"date": "2024-01-11", "close": 7.79, "volume": 40998.0}, {"date": "2024-01-12", "close": 7.9, "volume": 27040.0}, {"date": "2024-01-16", "close": 7.72, "volume": 25923.0}, {"date": "2024-01-17", "close": 7.61, "volume": 24954.0}, {"date": "2024-01-18", "close": 7.55, "volume": 26661.0}, {"date": "2024-01-19", "close": 7.84, "volume": 21655.0}, {"date": "2024-01-22", "close": 7.9, "volume": 50421.0}, {"date": "2024-01-23", "close": 7.94, "volume": 21933.0}, {"date": "2024-01-24", "close": 7.84, "volume": 16735.0}, {"date": "2024-01-25", "close": 7.88, "volume": 18506.0}, {"date": "2024-01-26", "close": 8.02, "volume": 18462.0}, {"date": "2024-01-29", "close": 8.08, "volume": 46282.0}, {"date": "2024-01-30", "close": 8.0, "volume": 30903.0}, {"date": "2024-01-31", "close": 7.82, "volume": 45468.0}, {"date": "2024-02-01", "close": 7.95, "volume": 23994.0}, {"date": "2024-02-02", "close": 7.72, "volume": 20248.0}, {"date": "2024-02-05", "close": 7.73, "volume": 18344.0}, {"date": "2024-02-06", "close": 7.52, "volume": 26872.0}, {"date": "2024-02-07", "close": 7.62, "volume": 21266.0}, {"date": "2024-02-08", "close": 7.56, "volume": 28313.0}, {"date": "2024-02-09", "close": 7.52, "volume": 26662.0}, {"date": "2024-02-12", "close": 7.38, "volume": 37594.0}, {"date": "2024-02-13", "close": 7.58, "volume": 53430.0}, {"date": "2024-02-14", "close": 8.01, "volume": 72128.0}, {"date": "2024-02-15", "close": 8.49, "volume": 117564.0}, {"date": "2024-02-16", "close": 8.7, "volume": 93510.0}, {"date": "2024-02-20", "close": 8.97, "volume": 185186.0}, {"date": "2024-02-21", "close": 8.77, "volume": 58766.0}, {"date": "2024-02-22", "close": 8.56, "volume": 35674.0}, {"date": "2024-02-23", "close": 8.63, "volume": 20992.0}, {"date": "2024-02-26", "close": 8.74, "volume": 38121.0}, {"date": "2024-02-27", "close": 8.88, "volume": 49357.0}, {"date": "2024-02-28", "close": 8.8, "volume": 58417.0}, {"date": "2024-02-29", "close": 8.6, "volume": 37408.0}, {"date": "2024-03-01", "close": 9.0, "volume": 88308.0}, {"date": "2024-03-04", "close": 8.7, "volume": 56800.0}, {"date": "2024-03-05", "close": 8.72, "volume": 36504.0}, {"date": "2024-03-06", "close": 8.68, "volume": 51449.0}, {"date": "2024-03-07", "close": 8.61, "volume": 141994.0}, {"date": "2024-03-08", "close": 8.58, "volume": 163264.0}, {"date": "2024-03-11", "close": 8.63, "volume": 155004.0}, {"date": "2024-03-12", "close": 7.12, "volume": 243284.0}, {"date": "2024-03-13", "close": 7.55, "volume": 237444.0}, {"date": "2024-03-14", "close": 7.6, "volume": 100079.0}, {"date": "2024-03-15", "close": 7.46, "volume": 128550.0}, {"date": "2024-03-18", "close": 7.37, "volume": 43673.0}, {"date": "2024-03-19", "close": 7.38, "volume": 94624.0}, {"date": "2024-03-20", "close": 7.39, "volume": 66118.0}, {"date": "2024-03-21", "close": 7.21, "volume": 68573.0}, {"date": "2024-03-22", "close": 7.59, "volume": 49475.0}, {"date": "2024-03-25", "close": 7.62, "volume": 220781.0}, {"date": "2024-03-26", "close": 7.51, "volume": 35748.0}, {"date": "2024-03-27", "close": 7.77, "volume": 39144.0}, {"date": "2024-03-28", "close": 7.92, "volume": 52716.0}, {"date": "2024-04-01", "close": 8.41, "volume": 93476.0}, {"date": "2024-04-02", "close": 8.45, "volume": 58907.0}, {"date": "2024-04-03", "close": 6.87, "volume": 403035.0}, {"date": "2024-04-04", "close": 5.98, "volume": 213877.0}, {"date": "2024-04-05", "close": 5.56, "volume": 130035.0}, {"date": "2024-04-08", "close": 5.17, "volume": 211143.0}, {"date": "2024-04-09", "close": 5.33, "volume": 396110.0}, {"date": "2024-04-10", "close": 5.15, "volume": 101759.0}, {"date": "2024-04-11", "close": 5.17, "volume": 94778.0}, {"date": "2024-04-12", "close": 5.12, "volume": 109438.0}, {"date": "2024-04-15", "close": 5.02, "volume": 226070.0}, {"date": "2024-04-16", "close": 4.86, "volume": 214331.0}, {"date": "2024-04-17", "close": 4.84, "volume": 159175.0}, {"date": "2024-04-18", "close": 4.85, "volume": 167610.0}, {"date": "2024-04-19", "close": 5.07, "volume": 174498.0}, {"date": "2024-04-22", "close": 5.05, "volume": 67672.0}, {"date": "2024-04-23", "close": 5.03, "volume": 167724.0}, {"date": "2024-04-24", "close": 5.1, "volume": 63719.0}, {"date": "2024-04-25", "close": 5.12, "volume": 63508.0}, {"date": "2024-04-26", "close": 5.12, "volume": 71280.0}, {"date": "2024-04-29", "close": 5.13, "volume": 80286.0}, {"date": "2024-04-30", "close": 5.04, "volume": 112427.0}, {"date": "2024-05-01", "close": 5.01, "volume": 102692.0}, {"date": "2024-05-02", "close": 5.01, "volume": 126695.0}, {"date": "2024-05-03", "close": 5.0, "volume": 74364.0}, {"date": "2024-05-06", "close": 5.11, "volume": 193737.0}, {"date": "2024-05-07", "close": 5.02, "volume": 73126.0}, {"date": "2024-05-08", "close": 5.01, "volume": 87979.0}, {"date": "2024-05-09", "close": 4.46, "volume": 381747.0}, {"date": "2024-05-10", "close": 4.14, "volume": 399696.0}, {"date": "2024-05-13", "close": 4.28, "volume": 522707.0}, {"date": "2024-05-14", "close": 4.19, "volume": 192949.0}, {"date": "2024-05-15", "close": 4.13, "volume": 93608.0}, {"date": "2024-05-16", "close": 4.15, "volume": 99811.0}, {"date": "2024-05-17", "close": 4.19, "volume": 53754.0}, {"date": "2024-05-20", "close": 4.01, "volume": 244202.0}, {"date": "2024-05-21", "close": 4.24, "volume": 285113.0}, {"date": "2024-05-22", "close": 4.21, "volume": 173635.0}, {"date": "2024-05-23", "close": 4.14, "volume": 141538.0}, {"date": "2024-05-24", "close": 4.19, "volume": 80178.0}, {"date": "2024-05-28", "close": 4.6, "volume": 296010.0}, {"date": "2024-05-29", "close": 4.49, "volume": 84251.0}, {"date": "2024-05-30", "close": 4.39, "volume": 39773.0}, {"date": "2024-05-31", "close": 4.35, "volume": 128767.0}, {"date": "2024-06-03", "close": 4.39, "volume": 112068.0}, {"date": "2024-06-04", "close": 4.19, "volume": 116699.0}, {"date": "2024-06-05", "close": 4.25, "volume": 43619.0}, {"date": "2024-06-06", "close": 4.3, "volume": 123026.0}, {"date": "2024-06-07", "close": 4.11, "volume": 132178.0}, {"date": "2024-06-10", "close": 4.18, "volume": 68560.0}, {"date": "2024-06-11", "close": 4.17, "volume": 34000.0}, {"date": "2024-06-12", "close": 4.07, "volume": 70180.0}, {"date": "2024-06-13", "close": 4.12, "volume": 54591.0}, {"date": "2024-06-14", "close": 4.16, "volume": 64438.0}, {"date": "2024-06-17", "close": 4.11, "volume": 47610.0}, {"date": "2024-06-18", "close": 4.11, "volume": 70297.0}, {"date": "2024-06-20", "close": 4.06, "volume": 32881.0}, {"date": "2024-06-21", "close": 4.3, "volume": 89029.0}, {"date": "2024-06-24", "close": 4.31, "volume": 39611.0}, {"date": "2024-06-25", "close": 4.15, "volume": 90223.0}, {"date": "2024-06-26", "close": 4.13, "volume": 37675.0}, {"date": "2024-06-27", "close": 4.18, "volume": 7293.0}, {"date": "2024-06-28", "close": 4.3, "volume": 62522.0}, {"date": "2024-07-01", "close": 4.15, "volume": 18181.0}, {"date": "2024-07-02", "close": 4.11, "volume": 59515.0}, {"date": "2024-07-03", "close": 4.11, "volume": 4906.0}, {"date": "2024-07-05", "close": 4.08, "volume": 23810.0}, {"date": "2024-07-08", "close": 4.07, "volume": 18124.0}, {"date": "2024-07-09", "close": 4.02, "volume": 7037.0}, {"date": "2024-07-10", "close": 3.98, "volume": 89366.0}, {"date": "2024-07-11", "close": 4.23, "volume": 118208.0}, {"date": "2024-07-12", "close": 4.2, "volume": 17176.0}, {"date": "2024-07-15", "close": 4.26, "volume": 115542.0}, {"date": "2024-07-16", "close": 4.29, "volume": 73835.0}, {"date": "2024-07-17", "close": 4.08, "volume": 44474.0}, {"date": "2024-07-18", "close": 4.0, "volume": 73496.0}, {"date": "2024-07-19", "close": 3.96, "volume": 96711.0}, {"date": "2024-07-22", "close": 4.06, "volume": 12928.0}, {"date": "2024-07-23", "close": 4.03, "volume": 39671.0}, {"date": "2024-07-24", "close": 4.01, "volume": 88495.0}, {"date": "2024-07-25", "close": 4.0, "volume": 29154.0}, {"date": "2024-07-26", "close": 4.05, "volume": 16852.0}, {"date": "2024-07-29", "close": 4.07, "volume": 17753.0}, {"date": "2024-07-30", "close": 3.98, "volume": 55395.0}, {"date": "2024-07-31", "close": 3.91, "volume": 61935.0}, {"date": "2024-08-01", "close": 3.98, "volume": 39178.0}, {"date": "2024-08-02", "close": 3.78, "volume": 101279.0}, {"date": "2024-08-05", "close": 3.64, "volume": 67466.0}, {"date": "2024-08-06", "close": 3.66, "volume": 39041.0}, {"date": "2024-08-07", "close": 3.6, "volume": 52323.0}, {"date": "2024-08-08", "close": 3.59, "volume": 59391.0}, {"date": "2024-08-09", "close": 3.07, "volume": 224059.0}, {"date": "2024-08-12", "close": 2.95, "volume": 93329.0}, {"date": "2024-08-13", "close": 3.21, "volume": 136536.0}, {"date": "2024-08-14", "close": 3.13, "volume": 52364.0}, {"date": "2024-08-15", "close": 3.34, "volume": 62867.0}, {"date": "2024-08-16", "close": 3.2, "volume": 54587.0}, {"date": "2024-08-19", "close": 3.52, "volume": 160119.0}, {"date": "2024-08-20", "close": 3.66, "volume": 63790.0}, {"date": "2024-08-21", "close": 3.53, "volume": 41197.0}, {"date": "2024-08-22", "close": 3.5, "volume": 7220.0}, {"date": "2024-08-23", "close": 3.49, "volume": 26388.0}, {"date": "2024-08-26", "close": 3.51, "volume": 21255.0}, {"date": "2024-08-27", "close": 3.4, "volume": 15286.0}, {"date": "2024-08-28", "close": 3.32, "volume": 33112.0}, {"date": "2024-08-29", "close": 3.38, "volume": 42738.0}, {"date": "2024-08-30", "close": 3.35, "volume": 53043.0}, {"date": "2024-09-03", "close": 3.23, "volume": 39753.0}, {"date": "2024-09-04", "close": 3.4, "volume": 105575.0}, {"date": "2024-09-05", "close": 3.33, "volume": 52071.0}, {"date": "2024-09-06", "close": 3.21, "volume": 31213.0}, {"date": "2024-09-09", "close": 3.35, "volume": 102466.0}, {"date": "2024-09-10", "close": 3.4, "volume": 67784.0}, {"date": "2024-09-11", "close": 3.45, "volume": 215187.0}, {"date": "2024-09-12", "close": 3.47, "volume": 22076.0}, {"date": "2024-09-13", "close": 3.45, "volume": 59218.0}, {"date": "2024-09-16", "close": 3.33, "volume": 15879.0}, {"date": "2024-09-17", "close": 3.37, "volume": 20467.0}, {"date": "2024-09-18", "close": 3.57, "volume": 255627.0}, {"date": "2024-09-19", "close": 3.555, "volume": 221684.0}, {"date": "2024-09-20", "close": 3.58, "volume": 92753.0}, {"date": "2024-09-23", "close": 3.51, "volume": 105268.0}, {"date": "2024-09-24", "close": 3.52, "volume": 83352.0}, {"date": "2024-09-25", "close": 3.5, "volume": 56250.0}, {"date": "2024-09-26", "close": 3.52, "volume": 126426.0}, {"date": "2024-09-27", "close": 3.5, "volume": 116575.0}, {"date": "2024-09-30", "close": 3.53, "volume": 86292.0}, {"date": "2024-10-01", "close": 3.51, "volume": 60694.0}, {"date": "2024-10-02", "close": 3.5, "volume": 42994.0}, {"date": "2024-10-03", "close": 3.5, "volume": 49486.0}, {"date": "2024-10-04", "close": 3.5, "volume": 54620.0}, {"date": "2024-10-07", "close": 3.46, "volume": 18685.0}, {"date": "2024-10-08", "close": 3.56, "volume": 72317.0}, {"date": "2024-10-09", "close": 3.63, "volume": 107198.0}, {"date": "2024-10-10", "close": 3.64, "volume": 37548.0}, {"date": "2024-10-11", "close": 3.63, "volume": 25416.0}, {"date": "2024-10-14", "close": 3.51, "volume": 24947.0}, {"date": "2024-10-15", "close": 3.68, "volume": 56857.0}, {"date": "2024-10-16", "close": 3.62, "volume": 27542.0}, {"date": "2024-10-17", "close": 3.59, "volume": 16368.0}, {"date": "2024-10-18", "close": 3.67, "volume": 46011.0}, {"date": "2024-10-21", "close": 3.67, "volume": 22915.0}, {"date": "2024-10-22", "close": 3.65, "volume": 21834.0}, {"date": "2024-10-23", "close": 3.7, "volume": 65270.0}, {"date": "2024-10-24", "close": 3.68, "volume": 44963.0}, {"date": "2024-10-25", "close": 3.61, "volume": 7908.0}, {"date": "2024-10-28", "close": 3.48, "volume": 38853.0}, {"date": "2024-10-29", "close": 3.6, "volume": 30404.0}, {"date": "2024-10-30", "close": 3.58, "volume": 91613.0}, {"date": "2024-10-31", "close": 3.54, "volume": 36119.0}, {"date": "2024-11-01", "close": 3.5, "volume": 97601.0}, {"date": "2024-11-04", "close": 3.43, "volume": 67614.0}, {"date": "2024-11-05", "close": 3.53, "volume": 77974.0}, {"date": "2024-11-06", "close": 3.67, "volume": 124376.0}, {"date": "2024-11-07", "close": 3.58, "volume": 149611.0}, {"date": "2024-11-08", "close": 3.95, "volume": 314710.0}, {"date": "2024-11-11", "close": 3.8, "volume": 50481.0}, {"date": "2024-11-12", "close": 3.77, "volume": 73572.0}, {"date": "2024-11-13", "close": 3.66, "volume": 138877.0}, {"date": "2024-11-14", "close": 3.64, "volume": 32554.0}, {"date": "2024-11-15", "close": 3.64, "volume": 77149.0}, {"date": "2024-11-18", "close": 3.58, "volume": 135607.0}, {"date": "2024-11-19", "close": 3.71, "volume": 102662.0}, {"date": "2024-11-20", "close": 3.9, "volume": 103430.0}, {"date": "2024-11-21", "close": 3.95, "volume": 86249.0}, {"date": "2024-11-22", "close": 3.96, "volume": 215536.0}, {"date": "2024-11-25", "close": 3.86, "volume": 171677.0}, {"date": "2024-11-26", "close": 3.72, "volume": 146516.0}, {"date": "2024-11-27", "close": 3.87, "volume": 104395.0}, {"date": "2024-11-29", "close": 3.98, "volume": 68868.0}, {"date": "2024-12-02", "close": 4.24, "volume": 112188.0}, {"date": "2024-12-03", "close": 4.05, "volume": 170833.0}, {"date": "2024-12-04", "close": 4.12, "volume": 174190.0}, {"date": "2024-12-05", "close": 4.09, "volume": 87812.0}, {"date": "2024-12-06", "close": 3.92, "volume": 67531.0}, {"date": "2024-12-09", "close": 4.15, "volume": 110225.0}, {"date": "2024-12-10", "close": 4.17, "volume": 76315.0}, {"date": "2024-12-11", "close": 4.17, "volume": 84879.0}, {"date": "2024-12-12", "close": 4.21, "volume": 81225.0}, {"date": "2024-12-13", "close": 4.21, "volume": 35580.0}, {"date": "2024-12-16", "close": 4.08, "volume": 58619.0}, {"date": "2024-12-17", "close": 3.96, "volume": 98315.0}, {"date": "2024-12-18", "close": 3.73, "volume": 40199.0}, {"date": "2024-12-19", "close": 3.64, "volume": 59809.0}, {"date": "2024-12-20", "close": 3.7, "volume": 60250.0}, {"date": "2024-12-23", "close": 3.69, "volume": 32169.0}, {"date": "2024-12-24", "close": 3.64, "volume": 27750.0}, {"date": "2024-12-26", "close": 3.79, "volume": 51170.0}, {"date": "2024-12-27", "close": 3.69, "volume": 55296.0}, {"date": "2024-12-30", "close": 3.73, "volume": 53367.0}, {"date": "2024-12-31", "close": 3.66, "volume": 75846.0}, {"date": "2025-01-02", "close": 3.66, "volume": 29397.0}, {"date": "2025-01-03", "close": 3.77, "volume": 18468.0}, {"date": "2025-01-06", "close": 3.71, "volume": 47624.0}, {"date": "2025-01-07", "close": 3.66, "volume": 30895.0}, {"date": "2025-01-08", "close": 3.53, "volume": 37000.0}, {"date": "2025-01-10", "close": 3.6, "volume": 29235.0}, {"date": "2025-01-13", "close": 3.66, "volume": 68150.0}, {"date": "2025-01-14", "close": 3.65, "volume": 46905.0}, {"date": "2025-01-15", "close": 3.72, "volume": 48725.0}, {"date": "2025-01-16", "close": 3.78, "volume": 62211.0}, {"date": "2025-01-17", "close": 3.74, "volume": 38427.0}, {"date": "2025-01-21", "close": 3.87, "volume": 44311.0}, {"date": "2025-01-22", "close": 3.69, "volume": 54788.0}, {"date": "2025-01-23", "close": 3.76, "volume": 37778.0}, {"date": "2025-01-24", "close": 3.7, "volume": 45047.0}, {"date": "2025-01-27", "close": 3.6, "volume": 26477.0}, {"date": "2025-01-28", "close": 3.62, "volume": 54281.0}, {"date": "2025-01-29", "close": 3.51, "volume": 25927.0}, {"date": "2025-01-30", "close": 3.56, "volume": 36787.0}, {"date": "2025-01-31", "close": 3.46, "volume": 55731.0}, {"date": "2025-02-03", "close": 3.43, "volume": 17342.0}, {"date": "2025-02-04", "close": 3.46, "volume": 24936.0}, {"date": "2025-02-05", "close": 3.55, "volume": 20112.0}, {"date": "2025-02-06", "close": 3.51, "volume": 15923.0}, {"date": "2025-02-07", "close": 3.49, "volume": 14159.0}, {"date": "2025-02-10", "close": 3.49, "volume": 16976.0}, {"date": "2025-02-11", "close": 3.56, "volume": 22206.0}, {"date": "2025-02-12", "close": 3.53, "volume": 30456.0}, {"date": "2025-02-13", "close": 3.51, "volume": 49591.0}, {"date": "2025-02-14", "close": 3.51, "volume": 19355.0}, {"date": "2025-02-18", "close": 3.52, "volume": 17794.0}, {"date": "2025-02-19", "close": 3.55, "volume": 33134.0}, {"date": "2025-02-20", "close": 3.57, "volume": 88434.0}, {"date": "2025-02-21", "close": 3.44, "volume": 21115.0}, {"date": "2025-02-24", "close": 3.51, "volume": 92573.0}, {"date": "2025-02-25", "close": 3.55, "volume": 89406.0}, {"date": "2025-02-26", "close": 3.61, "volume": 48994.0}, {"date": "2025-02-27", "close": 3.85, "volume": 102070.0}, {"date": "2025-02-28", "close": 3.67, "volume": 40688.0}, {"date": "2025-03-03", "close": 3.57, "volume": 78383.0}, {"date": "2025-03-04", "close": 3.45, "volume": 112295.0}, {"date": "2025-03-05", "close": 3.47, "volume": 90495.0}, {"date": "2025-03-06", "close": 3.24, "volume": 237650.0}, {"date": "2025-03-07", "close": 3.42, "volume": 147652.0}, {"date": "2025-03-10", "close": 3.26, "volume": 111266.0}, {"date": "2025-03-11", "close": 3.45, "volume": 111940.0}, {"date": "2025-03-12", "close": 3.29, "volume": 58672.0}, {"date": "2025-03-13", "close": 3.24, "volume": 73386.0}, {"date": "2025-03-14", "close": 3.18, "volume": 45367.0}, {"date": "2025-03-17", "close": 3.2, "volume": 66798.0}, {"date": "2025-03-18", "close": 3.41, "volume": 100207.0}, {"date": "2025-03-19", "close": 3.36, "volume": 38397.0}, {"date": "2025-03-20", "close": 3.29, "volume": 29070.0}, {"date": "2025-03-21", "close": 3.42, "volume": 119479.0}, {"date": "2025-03-24", "close": 3.36, "volume": 133219.0}, {"date": "2025-03-25", "close": 3.25, "volume": 30994.0}, {"date": "2025-03-26", "close": 3.32, "volume": 44860.0}, {"date": "2025-03-27", "close": 3.29, "volume": 50672.0}, {"date": "2025-03-28", "close": 3.16, "volume": 49724.0}, {"date": "2025-03-31", "close": 3.19, "volume": 86282.0}, {"date": "2025-04-01", "close": 3.2, "volume": 80956.0}, {"date": "2025-04-02", "close": 3.19, "volume": 27776.0}, {"date": "2025-04-03", "close": 3.05, "volume": 34359.0}, {"date": "2025-04-04", "close": 2.99, "volume": 66758.0}, {"date": "2025-04-07", "close": 2.93, "volume": 88476.0}, {"date": "2025-04-08", "close": 2.98, "volume": 102275.0}, {"date": "2025-04-09", "close": 3.17, "volume": 122574.0}, {"date": "2025-04-10", "close": 3.06, "volume": 48737.0}, {"date": "2025-04-11", "close": 3.13, "volume": 48023.0}, {"date": "2025-04-14", "close": 3.21, "volume": 23164.0}, {"date": "2025-04-15", "close": 3.16, "volume": 58671.0}, {"date": "2025-04-16", "close": 3.25, "volume": 27391.0}, {"date": "2025-04-17", "close": 3.17, "volume": 20654.0}, {"date": "2025-04-21", "close": 3.2, "volume": 26523.0}, {"date": "2025-04-22", "close": 3.2, "volume": 27149.0}, {"date": "2025-04-23", "close": 3.17, "volume": 46738.0}, {"date": "2025-04-24", "close": 3.21, "volume": 22552.0}, {"date": "2025-04-25", "close": 3.2, "volume": 20711.0}, {"date": "2025-04-28", "close": 3.3, "volume": 28720.0}, {"date": "2025-04-29", "close": 3.39, "volume": 45369.0}, {"date": "2025-04-30", "close": 3.32, "volume": 50792.0}, {"date": "2025-05-01", "close": 3.34, "volume": 27439.0}, {"date": "2025-05-02", "close": 3.34, "volume": 50608.0}, {"date": "2025-05-05", "close": 3.4, "volume": 24882.0}, {"date": "2025-05-06", "close": 3.2, "volume": 209452.0}, {"date": "2025-05-07", "close": 3.14, "volume": 94172.0}, {"date": "2025-05-08", "close": 3.2, "volume": 50190.0}, {"date": "2025-05-09", "close": 3.16, "volume": 45221.0}, {"date": "2025-05-12", "close": 3.2, "volume": 42329.0}, {"date": "2025-05-13", "close": 3.12, "volume": 122012.0}, {"date": "2025-05-14", "close": 3.02, "volume": 49988.0}, {"date": "2025-05-15", "close": 3.1, "volume": 23294.0}, {"date": "2025-05-16", "close": 3.29, "volume": 136959.0}, {"date": "2025-05-19", "close": 3.42, "volume": 31369.0}, {"date": "2025-05-20", "close": 3.4, "volume": 42892.0}, {"date": "2025-05-21", "close": 3.31, "volume": 21229.0}, {"date": "2025-05-22", "close": 3.31, "volume": 31040.0}, {"date": "2025-05-23", "close": 3.3, "volume": 21947.0}, {"date": "2025-05-27", "close": 3.39, "volume": 27035.0}, {"date": "2025-05-28", "close": 3.28, "volume": 31442.0}, {"date": "2025-05-29", "close": 3.31, "volume": 37740.0}, {"date": "2025-05-30", "close": 3.27, "volume": 53296.0}, {"date": "2025-06-02", "close": 3.31, "volume": 14583.0}, {"date": "2025-06-03", "close": 3.25, "volume": 10169.0}, {"date": "2025-06-04", "close": 3.23, "volume": 10659.0}, {"date": "2025-06-05", "close": 3.24, "volume": 38396.0}, {"date": "2025-06-06", "close": 3.21, "volume": 59674.0}, {"date": "2025-06-09", "close": 3.28, "volume": 19317.0}, {"date": "2025-06-10", "close": 3.25, "volume": 20287.0}, {"date": "2025-06-11", "close": 3.21, "volume": 71543.0}, {"date": "2025-06-12", "close": 3.21, "volume": 34997.0}, {"date": "2025-06-13", "close": 3.12, "volume": 11962.0}, {"date": "2025-06-16", "close": 3.14, "volume": 24339.0}, {"date": "2025-06-17", "close": 3.14, "volume": 42661.0}, {"date": "2025-06-18", "close": 3.19, "volume": 47658.0}, {"date": "2025-06-20", "close": 3.09, "volume": 92213.0}, {"date": "2025-06-23", "close": 3.14, "volume": 36666.0}, {"date": "2025-06-24", "close": 3.26, "volume": 189180.0}, {"date": "2025-06-25", "close": 3.18, "volume": 155800.0}, {"date": "2025-06-26", "close": 3.21, "volume": 104024.0}, {"date": "2025-06-27", "close": 3.15, "volume": 68652.0}, {"date": "2025-06-30", "close": 3.26, "volume": 202597.0}, {"date": "2025-07-01", "close": 3.08, "volume": 75678.0}, {"date": "2025-07-02", "close": 3.12, "volume": 80344.0}, {"date": "2025-07-03", "close": 3.24, "volume": 66327.0}, {"date": "2025-07-07", "close": 3.28, "volume": 117734.0}, {"date": "2025-07-08", "close": 3.27, "volume": 71416.0}, {"date": "2025-07-09", "close": 3.5, "volume": 403369.0}, {"date": "2025-07-10", "close": 3.5, "volume": 140347.0}, {"date": "2025-07-11", "close": 3.47, "volume": 49757.0}, {"date": "2025-07-14", "close": 3.46, "volume": 52244.0}, {"date": "2025-07-15", "close": 3.34, "volume": 67584.0}, {"date": "2025-07-16", "close": 3.42, "volume": 88526.0}, {"date": "2025-07-17", "close": 3.57, "volume": 117149.0}, {"date": "2025-07-18", "close": 3.4, "volume": 74744.0}, {"date": "2025-07-21", "close": 3.45, "volume": 111165.0}, {"date": "2025-07-22", "close": 3.6, "volume": 35734.0}, {"date": "2025-07-23", "close": 3.59, "volume": 46932.0}, {"date": "2025-07-24", "close": 3.75, "volume": 49604.0}, {"date": "2025-07-25", "close": 3.75, "volume": 18949.0}, {"date": "2025-07-28", "close": 3.75, "volume": 36362.0}, {"date": "2025-07-29", "close": 3.53, "volume": 47958.0}, {"date": "2025-07-30", "close": 3.41, "volume": 17504.0}, {"date": "2025-07-31", "close": 3.63, "volume": 21482.0}, {"date": "2025-08-01", "close": 3.45, "volume": 33045.0}, {"date": "2025-08-04", "close": 3.44, "volume": 37073.0}, {"date": "2025-08-05", "close": 3.58, "volume": 83907.0}, {"date": "2025-08-06", "close": 3.5, "volume": 12735.0}, {"date": "2025-08-07", "close": 3.6, "volume": 81383.0}, {"date": "2025-08-08", "close": 3.58, "volume": 39980.0}, {"date": "2025-08-11", "close": 3.61, "volume": 28436.0}, {"date": "2025-08-12", "close": 3.67, "volume": 23691.0}, {"date": "2025-08-13", "close": 3.7, "volume": 31520.0}, {"date": "2025-08-14", "close": 3.67, "volume": 20606.0}, {"date": "2025-08-15", "close": 3.54, "volume": 31333.0}, {"date": "2025-08-18", "close": 3.69, "volume": 41134.0}, {"date": "2025-08-19", "close": 3.56, "volume": 121024.0}, {"date": "2025-08-20", "close": 3.63, "volume": 25359.0}, {"date": "2025-08-21", "close": 3.52, "volume": 82786.0}, {"date": "2025-08-22", "close": 3.61, "volume": 43867.0}, {"date": "2025-08-25", "close": 3.71, "volume": 9833.0}, {"date": "2025-08-26", "close": 3.71, "volume": 55450.0}, {"date": "2025-08-27", "close": 3.67, "volume": 122525.0}, {"date": "2025-08-28", "close": 3.7, "volume": 34507.0}, {"date": "2025-08-29", "close": 3.7, "volume": 50311.0}, {"date": "2025-09-02", "close": 3.8, "volume": 18645.0}, {"date": "2025-09-03", "close": 3.73, "volume": 43773.0}, {"date": "2025-09-04", "close": 3.75, "volume": 18388.0}, {"date": "2025-09-05", "close": 3.82, "volume": 20055.0}, {"date": "2025-09-08", "close": 3.8, "volume": 31462.0}, {"date": "2025-09-09", "close": 3.78, "volume": 27897.0}, {"date": "2025-09-10", "close": 3.76, "volume": 7618.0}, {"date": "2025-09-11", "close": 3.69, "volume": 21662.0}, {"date": "2025-09-12", "close": 3.62, "volume": 29606.0}, {"date": "2025-09-15", "close": 3.62, "volume": 59237.0}, {"date": "2025-09-16", "close": 3.62, "volume": 40174.0}, {"date": "2025-09-17", "close": 3.66, "volume": 32759.0}, {"date": "2025-09-18", "close": 3.69, "volume": 24520.0}, {"date": "2025-09-19", "close": 3.72, "volume": 28101.0}, {"date": "2025-09-22", "close": 3.66, "volume": 23623.0}, {"date": "2025-09-23", "close": 3.69, "volume": 30650.0}, {"date": "2025-09-24", "close": 3.66, "volume": 15730.0}, {"date": "2025-09-25", "close": 3.7, "volume": 9771.0}, {"date": "2025-09-26", "close": 3.64, "volume": 26974.0}, {"date": "2025-09-29", "close": 3.52, "volume": 44407.0}, {"date": "2025-09-30", "close": 3.45, "volume": 36783.0}, {"date": "2025-10-01", "close": 3.41, "volume": 18400.0}, {"date": "2025-10-02", "close": 3.5, "volume": 18056.0}, {"date": "2025-10-03", "close": 3.58, "volume": 26125.0}, {"date": "2025-10-06", "close": 3.67, "volume": 26938.0}, {"date": "2025-10-07", "close": 3.73, "volume": 27097.0}, {"date": "2025-10-08", "close": 3.73, "volume": 19578.0}, {"date": "2025-10-09", "close": 3.76, "volume": 24628.0}, {"date": "2025-10-10", "close": 3.53, "volume": 38038.0}, {"date": "2025-10-13", "close": 3.57, "volume": 19106.0}, {"date": "2025-10-14", "close": 3.57, "volume": 18681.0}, {"date": "2025-10-15", "close": 3.45, "volume": 43561.0}, {"date": "2025-10-16", "close": 3.51, "volume": 31343.0}, {"date": "2025-10-17", "close": 3.86, "volume": 87429.0}, {"date": "2025-10-20", "close": 3.85, "volume": 58827.0}, {"date": "2025-10-21", "close": 4.01, "volume": 73868.0}, {"date": "2025-10-22", "close": 3.76, "volume": 41705.0}, {"date": "2025-10-23", "close": 4.01, "volume": 27095.0}, {"date": "2025-10-24", "close": 3.95, "volume": 13108.0}, {"date": "2025-10-27", "close": 3.88, "volume": 40244.0}, {"date": "2025-10-28", "close": 3.96, "volume": 22577.0}, {"date": "2025-10-29", "close": 3.78, "volume": 18071.0}, {"date": "2025-10-30", "close": 3.86, "volume": 24070.0}, {"date": "2025-10-31", "close": 4.0, "volume": 17406.0}, {"date": "2025-11-03", "close": 3.94, "volume": 47029.0}, {"date": "2025-11-04", "close": 3.71, "volume": 45275.0}, {"date": "2025-11-05", "close": 3.79, "volume": 37466.0}, {"date": "2025-11-06", "close": 3.91, "volume": 163774.0}, {"date": "2025-11-07", "close": 3.78, "volume": 70939.0}, {"date": "2025-11-10", "close": 3.83, "volume": 89139.0}, {"date": "2025-11-11", "close": 3.69, "volume": 79452.0}, {"date": "2025-11-12", "close": 3.72, "volume": 32847.0}, {"date": "2025-11-13", "close": 3.52, "volume": 33093.0}, {"date": "2025-11-14", "close": 3.75, "volume": 39528.0}, {"date": "2025-11-17", "close": 3.54, "volume": 59950.0}, {"date": "2025-11-18", "close": 3.42, "volume": 31843.0}, {"date": "2025-11-19", "close": 3.18, "volume": 77137.0}, {"date": "2025-11-20", "close": 3.2, "volume": 71720.0}, {"date": "2025-11-21", "close": 3.25, "volume": 49132.0}, {"date": "2025-11-24", "close": 3.4, "volume": 62187.0}, {"date": "2025-11-25", "close": 3.45, "volume": 107264.0}, {"date": "2025-11-26", "close": 3.42, "volume": 103401.0}, {"date": "2025-11-28", "close": 3.37, "volume": 42632.0}, {"date": "2025-12-01", "close": 3.37, "volume": 78288.0}, {"date": "2025-12-02", "close": 3.42, "volume": 21291.0}, {"date": "2025-12-03", "close": 3.44, "volume": 20756.0}, {"date": "2025-12-04", "close": 3.44, "volume": 15477.0}, {"date": "2025-12-05", "close": 3.51, "volume": 27952.0}, {"date": "2025-12-08", "close": 3.58, "volume": 55987.0}, {"date": "2025-12-09", "close": 3.62, "volume": 24540.0}, {"date": "2025-12-10", "close": 3.67, "volume": 46765.0}, {"date": "2025-12-11", "close": 3.49, "volume": 16816.0}, {"date": "2025-12-12", "close": 3.58, "volume": 62094.0}, {"date": "2025-12-15", "close": 3.51, "volume": 54679.0}, {"date": "2025-12-16", "close": 3.52, "volume": 57745.0}, {"date": "2025-12-17", "close": 3.41, "volume": 13204.0}, {"date": "2025-12-18", "close": 3.45, "volume": 48529.0}, {"date": "2025-12-19", "close": 3.59, "volume": 55882.0}, {"date": "2025-12-22", "close": 3.49, "volume": 47732.0}, {"date": "2025-12-23", "close": 3.44, "volume": 9180.0}, {"date": "2025-12-24", "close": 3.43, "volume": 4096.0}, {"date": "2025-12-26", "close": 3.43, "volume": 49858.0}, {"date": "2025-12-29", "close": 3.44, "volume": 29721.0}, {"date": "2025-12-30", "close": 3.48, "volume": 35660.0}, {"date": "2025-12-31", "close": 3.84, "volume": 67408.0}, {"date": "2026-01-02", "close": 3.64, "volume": 37339.0}, {"date": "2026-01-05", "close": 3.59, "volume": 34242.0}, {"date": "2026-01-06", "close": 3.63, "volume": 20886.0}, {"date": "2026-01-07", "close": 3.48, "volume": 21622.0}, {"date": "2026-01-08", "close": 3.41, "volume": 16686.0}, {"date": "2026-01-09", "close": 3.58, "volume": 10563.0}, {"date": "2026-01-12", "close": 3.58, "volume": 21854.0}, {"date": "2026-01-13", "close": 3.54, "volume": 7159.0}, {"date": "2026-01-14", "close": 3.47, "volume": 27306.0}, {"date": "2026-01-15", "close": 3.43, "volume": 9510.0}, {"date": "2026-01-16", "close": 3.32, "volume": 27490.0}, {"date": "2026-01-20", "close": 3.44, "volume": 28321.0}, {"date": "2026-01-21", "close": 3.26, "volume": 35444.0}, {"date": "2026-01-22", "close": 3.33, "volume": 8807.0}, {"date": "2026-01-23", "close": 3.2, "volume": 33522.0}, {"date": "2026-01-26", "close": 3.32, "volume": 42919.0}, {"date": "2026-01-27", "close": 3.3, "volume": 14308.0}, {"date": "2026-01-28", "close": 3.45, "volume": 25369.0}, {"date": "2026-01-29", "close": 3.48, "volume": 22964.0}, {"date": "2026-01-30", "close": 3.32, "volume": 12252.0}, {"date": "2026-02-02", "close": 3.32, "volume": 24439.0}, {"date": "2026-02-03", "close": 3.33, "volume": 61102.0}, {"date": "2026-02-04", "close": 3.41, "volume": 21905.0}, {"date": "2026-02-05", "close": 3.35, "volume": 11806.0}, {"date": "2026-02-06", "close": 3.39, "volume": 27979.0}, {"date": "2026-02-09", "close": 3.35, "volume": 9907.0}, {"date": "2026-02-10", "close": 3.45, "volume": 42728.0}, {"date": "2026-02-11", "close": 3.3, "volume": 79122.0}, {"date": "2026-02-12", "close": 3.16, "volume": 45152.0}, {"date": "2026-02-13", "close": 3.09, "volume": 52512.0}, {"date": "2026-02-17", "close": 3.18, "volume": 74151.0}, {"date": "2026-02-18", "close": 3.22, "volume": 11883.0}, {"date": "2026-02-19", "close": 3.25, "volume": 55524.0}, {"date": "2026-02-20", "close": 3.16, "volume": 8221.0}, {"date": "2026-02-23", "close": 3.2, "volume": 15382.0}, {"date": "2026-02-24", "close": 3.15, "volume": 26206.0}, {"date": "2026-02-25", "close": 3.15, "volume": 31969.0}, {"date": "2026-02-26", "close": 3.13, "volume": 25826.0}, {"date": "2026-02-27", "close": 3.15, "volume": 17428.0}, {"date": "2026-03-02", "close": 3.17, "volume": 24076.0}, {"date": "2026-03-03", "close": 3.21, "volume": 23604.0}, {"date": "2026-03-04", "close": 3.3, "volume": 23019.0}, {"date": "2026-03-05", "close": 3.19, "volume": 20291.0}, {"date": "2026-03-06", "close": 3.29, "volume": 59446.0}, {"date": "2026-03-09", "close": 3.3, "volume": 10485.0}, {"date": "2026-03-10", "close": 3.36, "volume": 177915.0}, {"date": "2026-03-11", "close": 3.25, "volume": 67667.0}, {"date": "2026-03-12", "close": 3.31, "volume": 85193.0}, {"date": "2026-03-13", "close": 3.53, "volume": 473754.0}, {"date": "2026-03-16", "close": 3.46, "volume": 113558.0}, {"date": "2026-03-17", "close": 3.43, "volume": 61648.0}, {"date": "2026-03-18", "close": 3.36, "volume": 44284.0}, {"date": "2026-03-19", "close": 3.23, "volume": 106078.0}, {"date": "2026-03-20", "close": 3.14, "volume": 77392.0}, {"date": "2026-03-23", "close": 3.31, "volume": 135796.0}, {"date": "2026-03-24", "close": 3.49, "volume": 118307.0}, {"date": "2026-03-25", "close": 3.93, "volume": 539716.0}, {"date": "2026-03-26", "close": 3.79, "volume": 515359.0}, {"date": "2026-03-27", "close": 3.67, "volume": 74587.0}, {"date": "2026-03-30", "close": 3.58, "volume": 178666.0}, {"date": "2026-03-31", "close": 3.7, "volume": 57711.0}, {"date": "2026-04-01", "close": 3.69, "volume": 34699.0}, {"date": "2026-04-02", "close": 3.75, "volume": 73744.0}, {"date": "2026-04-06", "close": 3.7, "volume": 73070.0}, {"date": "2026-04-07", "close": 3.71, "volume": 67722.0}, {"date": "2026-04-08", "close": 3.69, "volume": 106859.0}, {"date": "2026-04-09", "close": 3.67, "volume": 22666.0}, {"date": "2026-04-10", "close": 3.69, "volume": 73971.0}, {"date": "2026-04-13", "close": 3.65, "volume": 69958.0}, {"date": "2026-04-14", "close": 3.66, "volume": 129246.0}, {"date": "2026-04-15", "close": 3.68, "volume": 80819.0}, {"date": "2026-04-16", "close": 3.69, "volume": 259819.0}, {"date": "2026-04-17", "close": 3.72, "volume": 122926.0}, {"date": "2026-04-20", "close": 3.92, "volume": 390515.0}, {"date": "2026-04-21", "close": 3.93, "volume": 851634.0}, {"date": "2026-04-22", "close": 3.94, "volume": 581897.0}, {"date": "2026-04-23", "close": 3.88, "volume": 415148.0}, {"date": "2026-04-24", "close": 4.37, "volume": 1250209.0}, {"date": "2026-04-27", "close": 4.75, "volume": 999510.0}, {"date": "2026-04-28", "close": 4.75, "volume": 223430.0}, {"date": "2026-04-29", "close": 4.64, "volume": 199591.0}, {"date": "2026-04-30", "close": 4.74, "volume": 294046.0}, {"date": "2026-05-01", "close": 4.96, "volume": 312677.0}, {"date": "2026-05-04", "close": 4.84, "volume": 440902.0}, {"date": "2026-05-05", "close": 5.03, "volume": 264909.0}, {"date": "2026-05-06", "close": 5.29, "volume": 135303.0}, {"date": "2026-05-07", "close": 5.04, "volume": 170652.0}, {"date": "2026-05-08", "close": 5.14, "volume": 127585.0}, {"date": "2026-05-11", "close": 4.82, "volume": 162506.0}, {"date": "2026-05-12", "close": 4.82, "volume": 127681.0}, {"date": "2026-05-13", "close": 4.82, "volume": 138131.0}, {"date": "2026-05-14", "close": 3.96, "volume": 473112.0}, {"date": "2026-05-15", "close": 3.81, "volume": 250493.0}, {"date": "2026-05-18", "close": 3.82, "volume": 100660.0}, {"date": "2026-05-19", "close": 3.94, "volume": 150836.0}, {"date": "2026-05-20", "close": 3.96, "volume": 116846.0}, {"date": "2026-05-21", "close": 3.99, "volume": 47110.0}, {"date": "2026-05-22", "close": 4.03, "volume": 46231.0}, {"date": "2026-05-26", "close": 3.93, "volume": 178022.0}, {"date": "2026-05-27", "close": 3.94, "volume": 104828.0}, {"date": "2026-05-28", "close": 3.95, "volume": 44456.0}, {"date": "2026-05-29", "close": 4.1, "volume": 121565.0}, {"date": "2026-06-01", "close": 4.05, "volume": 139961.0}, {"date": "2026-06-02", "close": 4.17, "volume": 132032.0}, {"date": "2026-06-03", "close": 4.2, "volume": 101774.0}, {"date": "2026-06-04", "close": 4.29, "volume": 66752.0}, {"date": "2026-06-05", "close": 4.01, "volume": 107972.0}, {"date": "2026-06-08", "close": 3.98, "volume": 87634.0}, {"date": "2026-06-09", "close": 3.89, "volume": 54859.0}, {"date": "2026-06-10", "close": 3.88, "volume": 35113.0}, {"date": "2026-06-11", "close": 3.89, "volume": 27532.0}, {"date": "2026-06-12", "close": 3.85, "volume": 71317.0}, {"date": "2026-06-15", "close": 3.96, "volume": 54145.0}, {"date": "2026-06-16", "close": 3.84, "volume": 90956.0}, {"date": "2026-06-17", "close": 3.93, "volume": 59417.0}, {"date": "2026-06-18", "close": 3.98, "volume": 74268.0}, {"date": "2026-06-22", "close": 3.94, "volume": 44324.0}, {"date": "2026-06-23", "close": 3.75, "volume": 38831.0}, {"date": "2026-06-24", "close": 3.69, "volume": 203319.0}, {"date": "2026-06-25", "close": 2.5, "volume": 1452367.0}, {"date": "2026-06-26", "close": 2.62, "volume": 1016647.0}, {"date": "2026-06-29", "close": 2.6, "volume": 375391.0}, {"date": "2026-06-30", "close": 2.52, "volume": 290185.0}, {"date": "2026-07-01", "close": 2.65, "volume": 780749.0}, {"date": "2026-07-02", "close": 2.61, "volume": 815417.0}, {"date": "2026-07-06", "close": 2.64, "volume": 633844.0}, {"date": "2026-07-07", "close": 2.65, "volume": 385098.0}, {"date": "2026-07-08", "close": 2.65, "volume": 167587.0}, {"date": "2026-07-09", "close": 2.74, "volume": 134721.0}, {"date": "2026-07-10", "close": 2.93, "volume": 249948.0}, {"date": "2026-07-13", "close": 2.87, "volume": 185524.0}, {"date": "2026-07-14", "close": 2.97, "volume": 203373.0}, {"date": "2026-07-15", "close": 2.98, "volume": 141240.0}, {"date": "2026-07-16", "close": 2.835, "volume": 107087.0}, {"date": "2026-07-17", "close": 2.8, "volume": 74693.0}, {"date": "2026-07-20", "close": 2.72, "volume": 116209.0}, {"date": "2026-07-21", "close": 2.78, "volume": 88638.0}, {"date": "2026-07-22", "close": 2.74, "volume": 61186.0}, {"date": "2026-07-23", "close": 2.78, "volume": 52199.0}, {"date": "2026-07-24", "close": 2.69, "volume": 89754.0}], "refreshing": true}