{"ticker": "IVA", "overview": {"name": "Inventiva S.A. - American Depository Shares", "country": "United States"}, "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": "IVA", "has_prices": true, "as_of": "2026-09-18", "last": 3.78, "prev_close": 3.75, "change": 0.029999999999999805, "change_pct": 0.007999999999999948, "session_volume": 1045553.0, "vwap_5": 3.8156321785134653, "vwap_20": 4.309593221007475, "vwap_60": 4.289003101079499, "vwap_250": 4.697056758571463, "high_52w": 7.15, "low_52w": 3.41, "avg_volume_20": 1228417.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001757283-26-000025", "src": "13DG", "ticker": "IVA", "cik": "1756594", "company": "Inventiva S.A.", "company_raw": "Inventiva S.A.", "who": "Andera Partners", "who_key": "Andera Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Andera Partners moves to a 6.7% passive stake in IVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1757283/0001757283-26-000025-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001172661-26-002028", "src": "13DG", "ticker": "IVA", "cik": "1756594", "company": "Inventiva S.A.", "company_raw": "Inventiva S.A.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Deep Track Capital, LP moves to a 3.76% passive stake in IVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001072613-26-000312", "src": "13DG", "ticker": "IVA", "cik": "1756594", "company": "Inventiva S.A.", "company_raw": "Inventiva S.A.", "who": "Inventiva S.A.", "who_key": "Inventiva S.A.", "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": null, "country": "", "headline": "Inventiva S.A. adjusts its stake in IVA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756594/0001072613-26-000312-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}], "recent_buys": [], "institutional": [{"id": "13DG-0001757283-26-000025", "src": "13DG", "ticker": "IVA", "cik": "1756594", "company": "Inventiva S.A.", "company_raw": "Inventiva S.A.", "who": "Andera Partners", "who_key": "Andera Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Andera Partners moves to a 6.7% passive stake in IVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1757283/0001757283-26-000025-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001172661-26-002028", "src": "13DG", "ticker": "IVA", "cik": "1756594", "company": "Inventiva S.A.", "company_raw": "Inventiva S.A.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Deep Track Capital, LP moves to a 3.76% passive stake in IVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001072613-26-000312", "src": "13DG", "ticker": "IVA", "cik": "1756594", "company": "Inventiva S.A.", "company_raw": "Inventiva S.A.", "who": "Inventiva S.A.", "who_key": "Inventiva S.A.", "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": null, "country": "", "headline": "Inventiva S.A. adjusts its stake in IVA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756594/0001072613-26-000312-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Inventiva S.A. - American Depository Shares", "new_value": "Inventiva S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001756594", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001756594", "applied": 1, "detected_at": "2026-10-25T10:20:45.828441"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-15", "close": 11.2, "volume": 400224.0}, {"date": "2020-07-16", "close": 11.39, "volume": 165654.0}, {"date": "2020-07-17", "close": 11.27, "volume": 65625.0}, {"date": "2020-07-20", "close": 11.22, "volume": 15511.0}, {"date": "2020-07-21", "close": 11.26, "volume": 25886.0}, {"date": "2020-07-22", "close": 10.84, "volume": 51745.0}, {"date": "2020-07-23", "close": 11.08, "volume": 25647.0}, {"date": "2020-07-24", "close": 10.52, "volume": 5548.0}, {"date": "2020-07-27", "close": 10.75, "volume": 12103.0}, {"date": "2020-07-28", "close": 10.91, "volume": 58250.0}, {"date": "2020-07-29", "close": 10.74, "volume": 49402.0}, {"date": "2020-07-30", "close": 10.15, "volume": 28056.0}, {"date": "2020-07-31", "close": 10.19, "volume": 68540.0}, {"date": "2020-08-03", "close": 10.24, "volume": 57703.0}, {"date": "2020-08-04", "close": 10.5, "volume": 273509.0}, {"date": "2020-08-05", "close": 10.67, "volume": 104022.0}, {"date": "2020-08-06", "close": 11.36, "volume": 86458.0}, {"date": "2020-08-07", "close": 11.87, "volume": 220352.0}, {"date": "2020-08-10", "close": 12.2, "volume": 22721.0}, {"date": "2020-08-11", "close": 11.95, "volume": 21479.0}, {"date": "2020-08-12", "close": 12.3, "volume": 54671.0}, {"date": "2020-08-13", "close": 11.7, "volume": 58737.0}, {"date": "2020-08-14", "close": 11.9, "volume": 91442.0}, {"date": "2020-08-17", "close": 11.92, "volume": 12406.0}, {"date": "2020-08-18", "close": 12.03, "volume": 70795.0}, {"date": "2020-08-19", "close": 11.9, "volume": 72348.0}, {"date": "2020-08-20", "close": 11.72, "volume": 26942.0}, {"date": "2020-08-21", "close": 11.89, "volume": 13611.0}, {"date": "2020-08-24", "close": 12.05, "volume": 3478.0}, {"date": "2020-08-25", "close": 12.1, "volume": 6974.0}, {"date": "2020-08-26", "close": 12.17, "volume": 10389.0}, {"date": "2020-08-27", "close": 11.83, "volume": 4581.0}, {"date": "2020-08-28", "close": 12.0, "volume": 26266.0}, {"date": "2020-08-31", "close": 12.57, "volume": 11452.0}, {"date": "2020-09-01", "close": 12.0, "volume": 1010.0}, {"date": "2020-09-02", "close": 11.715, "volume": 92746.0}, {"date": "2020-09-03", "close": 11.8, "volume": 4118.0}, {"date": "2020-09-04", "close": 11.68, "volume": 6997.0}, {"date": "2020-09-08", "close": 11.55, "volume": 12500.0}, {"date": "2020-09-09", "close": 11.46, "volume": 5907.0}, {"date": "2020-09-10", "close": 11.51, "volume": 3391.0}, {"date": "2020-09-11", "close": 11.8, "volume": 3305.0}, {"date": "2020-09-14", "close": 11.5, "volume": 8345.0}, {"date": "2020-09-15", "close": 11.3, "volume": 47316.0}, {"date": "2020-09-16", "close": 11.29, "volume": 45085.0}, {"date": "2020-09-17", "close": 12.0737, "volume": 94983.0}, {"date": "2020-09-18", "close": 11.44, "volume": 48284.0}, {"date": "2020-09-21", "close": 11.45, "volume": 11480.0}, {"date": "2020-09-22", "close": 11.25, "volume": 62522.0}, {"date": "2020-09-23", "close": 11.5, "volume": 26131.0}, {"date": "2020-09-24", "close": 11.51, "volume": 2815.0}, {"date": "2020-09-25", "close": 11.28, "volume": 23547.0}, {"date": "2020-09-28", "close": 11.09, "volume": 1458.0}, {"date": "2020-09-29", "close": 11.305, "volume": 1249.0}, {"date": "2020-09-30", "close": 11.82, "volume": 29699.0}, {"date": "2020-10-01", "close": 12.1, "volume": 36623.0}, {"date": "2020-10-02", "close": 12.0, "volume": 1286.0}, {"date": "2020-10-05", "close": 12.4, "volume": 17770.0}, {"date": "2020-10-06", "close": 12.55, "volume": 4666.0}, {"date": "2020-10-07", "close": 13.265, "volume": 10270.0}, {"date": "2020-10-08", "close": 13.28, "volume": 4492.0}, {"date": "2020-10-09", "close": 13.24, "volume": 5175.0}, {"date": "2020-10-12", "close": 13.65, "volume": 69334.0}, {"date": "2020-10-13", "close": 13.78, "volume": 156108.0}, {"date": "2020-10-14", "close": 13.96, "volume": 13981.0}, {"date": "2020-10-15", "close": 14.01, "volume": 4214.0}, {"date": "2020-10-16", "close": 14.37, "volume": 12852.0}, {"date": "2020-10-19", "close": 13.7, "volume": 33286.0}, {"date": "2020-10-20", "close": 14.105, "volume": 76521.0}, {"date": "2020-10-21", "close": 14.5, "volume": 5039.0}, {"date": "2020-10-22", "close": 14.06, "volume": 6679.0}, {"date": "2020-10-23", "close": 13.95, "volume": 3885.0}, {"date": "2020-10-26", "close": 12.615, "volume": 23267.0}, {"date": "2020-10-27", "close": 12.27, "volume": 3481.0}, {"date": "2020-10-28", "close": 11.35, "volume": 2959.0}, {"date": "2020-10-29", "close": 11.35, "volume": 15099.0}, {"date": "2020-10-30", "close": 12.9, "volume": 50171.0}, {"date": "2020-11-02", "close": 12.84, "volume": 31987.0}, {"date": "2020-11-03", "close": 12.8, "volume": 8225.0}, {"date": "2020-11-04", "close": 12.92, "volume": 8513.0}, {"date": "2020-11-05", "close": 13.3, "volume": 2708.0}, {"date": "2020-11-06", "close": 13.28, "volume": 12201.0}, {"date": "2020-11-09", "close": 12.7, "volume": 8680.0}, {"date": "2020-11-10", "close": 12.85, "volume": 9623.0}, {"date": "2020-11-11", "close": 13.7, "volume": 107255.0}, {"date": "2020-11-12", "close": 13.025, "volume": 47182.0}, {"date": "2020-11-13", "close": 13.89, "volume": 65258.0}, {"date": "2020-11-16", "close": 14.0, "volume": 56740.0}, {"date": "2020-11-17", "close": 13.8, "volume": 26964.0}, {"date": "2020-11-18", "close": 13.8, "volume": 24886.0}, {"date": "2020-11-19", "close": 13.21, "volume": 77870.0}, {"date": "2020-11-20", "close": 13.42, "volume": 16617.0}, {"date": "2020-11-23", "close": 13.61, "volume": 144337.0}, {"date": "2020-11-24", "close": 13.35, "volume": 4341.0}, {"date": "2020-11-25", "close": 13.015, "volume": 20989.0}, {"date": "2020-11-27", "close": 12.95, "volume": 4600.0}, {"date": "2020-11-30", "close": 12.8, "volume": 37746.0}, {"date": "2020-12-01", "close": 12.55, "volume": 29207.0}, {"date": "2020-12-02", "close": 12.275, "volume": 34605.0}, {"date": "2020-12-03", "close": 12.43, "volume": 16025.0}, {"date": "2020-12-04", "close": 12.38, "volume": 106343.0}, {"date": "2020-12-07", "close": 11.77, "volume": 123015.0}, {"date": "2020-12-08", "close": 12.09, "volume": 88178.0}, {"date": "2020-12-09", "close": 11.84, "volume": 100113.0}, {"date": "2020-12-10", "close": 12.35, "volume": 24434.0}, {"date": "2020-12-11", "close": 12.0, "volume": 68822.0}, {"date": "2020-12-14", "close": 12.2, "volume": 146197.0}, {"date": "2020-12-15", "close": 12.0, "volume": 37794.0}, {"date": "2020-12-16", "close": 12.0, "volume": 58745.0}, {"date": "2020-12-17", "close": 12.03, "volume": 154228.0}, {"date": "2020-12-18", "close": 12.24, "volume": 72471.0}, {"date": "2020-12-21", "close": 12.42, "volume": 149366.0}, {"date": "2020-12-22", "close": 12.35, "volume": 22063.0}, {"date": "2020-12-23", "close": 12.9, "volume": 81311.0}, {"date": "2020-12-24", "close": 12.8, "volume": 17865.0}, {"date": "2020-12-28", "close": 12.76, "volume": 25844.0}, {"date": "2020-12-29", "close": 12.87, "volume": 10342.0}, {"date": "2020-12-30", "close": 13.8, "volume": 8822.0}, {"date": "2020-12-31", "close": 14.5, "volume": 5748.0}, {"date": "2021-01-04", "close": 14.41, "volume": 24512.0}, {"date": "2021-01-05", "close": 14.67, "volume": 64642.0}, {"date": "2021-01-06", "close": 14.78, "volume": 57383.0}, {"date": "2021-01-07", "close": 14.5, "volume": 11110.0}, {"date": "2021-01-08", "close": 14.9, "volume": 4350.0}, {"date": "2021-01-11", "close": 15.58, "volume": 25686.0}, {"date": "2021-01-12", "close": 15.75, "volume": 42881.0}, {"date": "2021-01-13", "close": 16.84, "volume": 57491.0}, {"date": "2021-01-14", "close": 16.07, "volume": 11228.0}, {"date": "2021-01-15", "close": 15.87, "volume": 21600.0}, {"date": "2021-01-19", "close": 17.9, "volume": 26328.0}, {"date": "2021-01-20", "close": 19.0, "volume": 9843.0}, {"date": "2021-01-21", "close": 18.7, "volume": 52133.0}, {"date": "2021-01-22", "close": 18.0, "volume": 7548.0}, {"date": "2021-01-25", "close": 16.88, "volume": 52546.0}, {"date": "2021-01-26", "close": 16.25, "volume": 108564.0}, {"date": "2021-01-27", "close": 14.71, "volume": 58802.0}, {"date": "2021-01-28", "close": 15.23, "volume": 88502.0}, {"date": "2021-01-29", "close": 14.71, "volume": 53584.0}, {"date": "2021-02-01", "close": 14.88, "volume": 33970.0}, {"date": "2021-02-02", "close": 16.03, "volume": 21579.0}, {"date": "2021-02-03", "close": 17.0, "volume": 14202.0}, {"date": "2021-02-04", "close": 17.07, "volume": 24021.0}, {"date": "2021-02-05", "close": 17.62, "volume": 21039.0}, {"date": "2021-02-08", "close": 17.69, "volume": 10079.0}, {"date": "2021-02-09", "close": 17.8, "volume": 11733.0}, {"date": "2021-02-10", "close": 16.95, "volume": 8336.0}, {"date": "2021-02-11", "close": 17.0, "volume": 260212.0}, {"date": "2021-02-12", "close": 16.85, "volume": 14248.0}, {"date": "2021-02-16", "close": 16.7, "volume": 35560.0}, {"date": "2021-02-17", "close": 16.23, "volume": 7113.0}, {"date": "2021-02-18", "close": 15.92, "volume": 103872.0}, {"date": "2021-02-19", "close": 16.41, "volume": 2136.0}, {"date": "2021-02-22", "close": 16.5, "volume": 108190.0}, {"date": "2021-02-23", "close": 15.24, "volume": 5331.0}, {"date": "2021-02-24", "close": 15.5, "volume": 3642.0}, {"date": "2021-02-25", "close": 15.54, "volume": 1051.0}, {"date": "2021-02-26", "close": 15.0, "volume": 106796.0}, {"date": "2021-03-01", "close": 15.75, "volume": 7372.0}, {"date": "2021-03-02", "close": 15.44, "volume": 5362.0}, {"date": "2021-03-03", "close": 14.995, "volume": 98633.0}, {"date": "2021-03-04", "close": 14.61, "volume": 31675.0}, {"date": "2021-03-05", "close": 14.2, "volume": 6495.0}, {"date": "2021-03-08", "close": 13.7, "volume": 10343.0}, {"date": "2021-03-09", "close": 13.55, "volume": 22911.0}, {"date": "2021-03-10", "close": 12.72, "volume": 27926.0}, {"date": "2021-03-11", "close": 12.82, "volume": 35207.0}, {"date": "2021-03-12", "close": 13.315, "volume": 4497.0}, {"date": "2021-03-15", "close": 12.8, "volume": 42164.0}, {"date": "2021-03-16", "close": 12.9545, "volume": 111934.0}, {"date": "2021-03-17", "close": 13.8, "volume": 749.0}, {"date": "2021-03-18", "close": 12.81, "volume": 1788.0}, {"date": "2021-03-19", "close": 12.55, "volume": 2510.0}, {"date": "2021-03-22", "close": 13.12, "volume": 2331.0}, {"date": "2021-03-23", "close": 12.56, "volume": 2262.0}, {"date": "2021-03-24", "close": 14.51, "volume": 191743.0}, {"date": "2021-03-25", "close": 14.03, "volume": 57265.0}, {"date": "2021-03-26", "close": 14.23, "volume": 37884.0}, {"date": "2021-03-29", "close": 14.0, "volume": 64787.0}, {"date": "2021-03-30", "close": 15.0, "volume": 63829.0}, {"date": "2021-03-31", "close": 14.7, "volume": 53328.0}, {"date": "2021-04-01", "close": 14.45, "volume": 15153.0}, {"date": "2021-04-05", "close": 14.95, "volume": 29372.0}, {"date": "2021-04-06", "close": 15.14, "volume": 65920.0}, {"date": "2021-04-07", "close": 14.87, "volume": 6976.0}, {"date": "2021-04-08", "close": 14.76, "volume": 10480.0}, {"date": "2021-04-09", "close": 14.4384, "volume": 13296.0}, {"date": "2021-04-12", "close": 14.35, "volume": 9317.0}, {"date": "2021-04-13", "close": 13.99, "volume": 19695.0}, {"date": "2021-04-14", "close": 13.6, "volume": 6011.0}, {"date": "2021-04-15", "close": 13.41, "volume": 10046.0}, {"date": "2021-04-16", "close": 13.34, "volume": 11836.0}, {"date": "2021-04-19", "close": 13.39, "volume": 16548.0}, {"date": "2021-04-20", "close": 13.27, "volume": 4442.0}, {"date": "2021-04-21", "close": 13.13, "volume": 10104.0}, {"date": "2021-04-22", "close": 13.25, "volume": 5410.0}, {"date": "2021-04-23", "close": 13.0, "volume": 13676.0}, {"date": "2021-04-26", "close": 13.1, "volume": 30095.0}, {"date": "2021-04-27", "close": 13.16, "volume": 3130.0}, {"date": "2021-04-28", "close": 13.22, "volume": 4547.0}, {"date": "2021-04-29", "close": 13.3, "volume": 2660.0}, {"date": "2021-04-30", "close": 13.425, "volume": 2489.0}, {"date": "2021-05-03", "close": 14.76, "volume": 37363.0}, {"date": "2021-05-04", "close": 14.52, "volume": 9306.0}, {"date": "2021-05-05", "close": 14.125, "volume": 8591.0}, {"date": "2021-05-06", "close": 14.42, "volume": 23018.0}, {"date": "2021-05-07", "close": 14.4, "volume": 7374.0}, {"date": "2021-05-10", "close": 14.16, "volume": 20471.0}, {"date": "2021-05-11", "close": 14.35, "volume": 13380.0}, {"date": "2021-05-12", "close": 14.0, "volume": 6580.0}, {"date": "2021-05-13", "close": 14.15, "volume": 4345.0}, {"date": "2021-05-14", "close": 14.2, "volume": 10557.0}, {"date": "2021-05-17", "close": 14.75, "volume": 7483.0}, {"date": "2021-05-18", "close": 14.7, "volume": 16872.0}, {"date": "2021-05-19", "close": 14.6, "volume": 6283.0}, {"date": "2021-05-20", "close": 14.58, "volume": 761.0}, {"date": "2021-05-21", "close": 14.85, "volume": 1259.0}, {"date": "2021-05-24", "close": 14.6, "volume": 5886.0}, {"date": "2021-05-25", "close": 14.38, "volume": 5366.0}, {"date": "2021-05-26", "close": 14.3548, "volume": 6360.0}, {"date": "2021-05-27", "close": 14.2, "volume": 3836.0}, {"date": "2021-05-28", "close": 13.66, "volume": 585.0}, {"date": "2021-06-01", "close": 13.68, "volume": 23020.0}, {"date": "2021-06-02", "close": 13.39, "volume": 2399.0}, {"date": "2021-06-03", "close": 13.455, "volume": 7783.0}, {"date": "2021-06-04", "close": 13.75, "volume": 18096.0}, {"date": "2021-06-07", "close": 14.8756, "volume": 21304.0}, {"date": "2021-06-08", "close": 15.1066, "volume": 17175.0}, {"date": "2021-06-09", "close": 15.02, "volume": 10128.0}, {"date": "2021-06-10", "close": 14.64, "volume": 9690.0}, {"date": "2021-06-11", "close": 15.67, "volume": 22150.0}, {"date": "2021-06-14", "close": 15.54, "volume": 33617.0}, {"date": "2021-06-15", "close": 15.2, "volume": 37552.0}, {"date": "2021-06-16", "close": 15.2, "volume": 10968.0}, {"date": "2021-06-17", "close": 14.55, "volume": 12213.0}, {"date": "2021-06-18", "close": 14.53, "volume": 5131.0}, {"date": "2021-06-21", "close": 14.0, "volume": 11305.0}, {"date": "2021-06-22", "close": 13.945, "volume": 5110.0}, {"date": "2021-06-23", "close": 13.9, "volume": 8072.0}, {"date": "2021-06-24", "close": 13.9, "volume": 11703.0}, {"date": "2021-06-25", "close": 13.7, "volume": 26892.0}, {"date": "2021-06-28", "close": 13.3765, "volume": 13729.0}, {"date": "2021-06-29", "close": 13.5, "volume": 5303.0}, {"date": "2021-06-30", "close": 13.635, "volume": 6614.0}, {"date": "2021-07-01", "close": 14.2, "volume": 5489.0}, {"date": "2021-07-02", "close": 14.25, "volume": 11970.0}, {"date": "2021-07-06", "close": 14.313, "volume": 1666.0}, {"date": "2021-07-07", "close": 14.32, "volume": 103553.0}, {"date": "2021-07-08", "close": 14.44, "volume": 2985.0}, {"date": "2021-07-09", "close": 14.0, "volume": 3620.0}, {"date": "2021-07-12", "close": 13.875, "volume": 8961.0}, {"date": "2021-07-13", "close": 13.895, "volume": 8314.0}, {"date": "2021-07-14", "close": 13.9718, "volume": 3518.0}, {"date": "2021-07-15", "close": 14.08, "volume": 6785.0}, {"date": "2021-07-16", "close": 14.35, "volume": 1653.0}, {"date": "2021-07-19", "close": 14.18, "volume": 4746.0}, {"date": "2021-07-20", "close": 14.03, "volume": 2635.0}, {"date": "2021-07-21", "close": 14.85, "volume": 15064.0}, {"date": "2021-07-22", "close": 14.5, "volume": 3379.0}, {"date": "2021-07-23", "close": 13.8601, "volume": 516.0}, {"date": "2021-07-26", "close": 14.34, "volume": 7423.0}, {"date": "2021-07-27", "close": 13.82, "volume": 5015.0}, {"date": "2021-07-28", "close": 13.6633, "volume": 4101.0}, {"date": "2021-07-29", "close": 13.17, "volume": 11058.0}, {"date": "2021-07-30", "close": 13.44, "volume": 3190.0}, {"date": "2021-08-02", "close": 13.5, "volume": 9445.0}, {"date": "2021-08-03", "close": 13.12, "volume": 24376.0}, {"date": "2021-08-04", "close": 12.95, "volume": 7319.0}, {"date": "2021-08-05", "close": 11.9, "volume": 11822.0}, {"date": "2021-08-06", "close": 11.21, "volume": 11053.0}, {"date": "2021-08-09", "close": 10.86, "volume": 8115.0}, {"date": "2021-08-10", "close": 10.7501, "volume": 12648.0}, {"date": "2021-08-11", "close": 10.8, "volume": 9396.0}, {"date": "2021-08-12", "close": 10.734, "volume": 4906.0}, {"date": "2021-08-13", "close": 10.9, "volume": 2515.0}, {"date": "2021-08-16", "close": 11.15, "volume": 9327.0}, {"date": "2021-08-17", "close": 11.315, "volume": 5298.0}, {"date": "2021-08-18", "close": 11.2, "volume": 3548.0}, {"date": "2021-08-19", "close": 11.2, "volume": 6600.0}, {"date": "2021-08-20", "close": 10.805, "volume": 12129.0}, {"date": "2021-08-23", "close": 11.42, "volume": 8053.0}, {"date": "2021-08-24", "close": 11.3762, "volume": 2138.0}, {"date": "2021-08-25", "close": 12.1639, "volume": 3538.0}, {"date": "2021-08-26", "close": 12.125, "volume": 713.0}, {"date": "2021-08-27", "close": 12.5608, "volume": 3752.0}, {"date": "2021-08-30", "close": 12.36, "volume": 3281.0}, {"date": "2021-08-31", "close": 13.2, "volume": 2795.0}, {"date": "2021-09-01", "close": 13.17, "volume": 3372.0}, {"date": "2021-09-02", "close": 13.45, "volume": 2214.0}, {"date": "2021-09-03", "close": 13.8, "volume": 1688.0}, {"date": "2021-09-07", "close": 13.98, "volume": 3427.0}, {"date": "2021-09-08", "close": 13.75, "volume": 4531.0}, {"date": "2021-09-09", "close": 13.8, "volume": 5144.0}, {"date": "2021-09-10", "close": 14.0, "volume": 10172.0}, {"date": "2021-09-13", "close": 13.5, "volume": 10276.0}, {"date": "2021-09-14", "close": 13.46, "volume": 1631.0}, {"date": "2021-09-15", "close": 13.5, "volume": 2908.0}, {"date": "2021-09-16", "close": 13.63, "volume": 1904.0}, {"date": "2021-09-17", "close": 13.9, "volume": 11197.0}, {"date": "2021-09-20", "close": 14.0, "volume": 15679.0}, {"date": "2021-09-21", "close": 13.9339, "volume": 1825.0}, {"date": "2021-09-22", "close": 14.35, "volume": 2097266.0}, {"date": "2021-09-23", "close": 14.6, "volume": 4718.0}, {"date": "2021-09-24", "close": 14.33, "volume": 2342.0}, {"date": "2021-09-27", "close": 14.19, "volume": 4214.0}, {"date": "2021-09-28", "close": 13.65, "volume": 9518.0}, {"date": "2021-09-29", "close": 14.4, "volume": 140014.0}, {"date": "2021-09-30", "close": 14.16, "volume": 1568.0}, {"date": "2021-10-01", "close": 14.18, "volume": 6731.0}, {"date": "2021-10-04", "close": 13.56, "volume": 1852.0}, {"date": "2021-10-05", "close": 13.5, "volume": 6794.0}, {"date": "2021-10-06", "close": 13.13, "volume": 2898.0}, {"date": "2021-10-07", "close": 12.75, "volume": 5687.0}, {"date": "2021-10-08", "close": 12.83, "volume": 2631.0}, {"date": "2021-10-11", "close": 13.04, "volume": 3594.0}, {"date": "2021-10-12", "close": 13.68, "volume": 3301.0}, {"date": "2021-10-13", "close": 13.5, "volume": 8736.0}, {"date": "2021-10-14", "close": 13.655, "volume": 768.0}, {"date": "2021-10-15", "close": 13.4, "volume": 8113.0}, {"date": "2021-10-18", "close": 13.6377, "volume": 3165.0}, {"date": "2021-10-19", "close": 14.0, "volume": 12824.0}, {"date": "2021-10-20", "close": 14.0, "volume": null}, {"date": "2021-10-21", "close": 14.26, "volume": 15887.0}, {"date": "2021-10-22", "close": 14.24, "volume": 10302.0}, {"date": "2021-10-25", "close": 14.48, "volume": 8110.0}, {"date": "2021-10-26", "close": 14.805, "volume": 2546.0}, {"date": "2021-10-27", "close": 15.0, "volume": 9116.0}, {"date": "2021-10-28", "close": 14.88, "volume": 8294.0}, {"date": "2021-10-29", "close": 15.65, "volume": 10849.0}, {"date": "2021-11-01", "close": 15.0, "volume": 9389.0}, {"date": "2021-11-02", "close": 15.1, "volume": 4548.0}, {"date": "2021-11-03", "close": 14.82, "volume": 2838.0}, {"date": "2021-11-04", "close": 14.75, "volume": 873.0}, {"date": "2021-11-05", "close": 14.35, "volume": 4647.0}, {"date": "2021-11-08", "close": 13.81, "volume": 4150.0}, {"date": "2021-11-09", "close": 14.25, "volume": 1801.0}, {"date": "2021-11-10", "close": 14.23, "volume": 4001.0}, {"date": "2021-11-11", "close": 14.47, "volume": 1763.0}, {"date": "2021-11-12", "close": 13.85, "volume": 1838.0}, {"date": "2021-11-15", "close": 13.6, "volume": 3951.0}, {"date": "2021-11-16", "close": 13.1022, "volume": 2742.0}, {"date": "2021-11-17", "close": 13.105, "volume": 4245.0}, {"date": "2021-11-18", "close": 13.22, "volume": 993.0}, {"date": "2021-11-19", "close": 13.2, "volume": 970.0}, {"date": "2021-11-22", "close": 13.445, "volume": 2533.0}, {"date": "2021-11-23", "close": 13.45, "volume": 787.0}, {"date": "2021-11-24", "close": 13.4231, "volume": 1357.0}, {"date": "2021-11-26", "close": 13.38, "volume": 1240.0}, {"date": "2021-11-29", "close": 13.51, "volume": 6312.0}, {"date": "2021-11-30", "close": 13.3, "volume": 988.0}, {"date": "2021-12-01", "close": 13.55, "volume": 16825.0}, {"date": "2021-12-02", "close": 13.8, "volume": 1087.0}, {"date": "2021-12-03", "close": 14.005, "volume": 11654.0}, {"date": "2021-12-06", "close": 13.61, "volume": 2111.0}, {"date": "2021-12-07", "close": 13.65, "volume": 2678.0}, {"date": "2021-12-08", "close": 14.03, "volume": 12552.0}, {"date": "2021-12-09", "close": 14.0305, "volume": 2666.0}, {"date": "2021-12-10", "close": 13.87, "volume": 957.0}, {"date": "2021-12-13", "close": 13.24, "volume": 23121.0}, {"date": "2021-12-14", "close": 13.7, "volume": 2081.0}, {"date": "2021-12-15", "close": 14.2001, "volume": 13127.0}, {"date": "2021-12-16", "close": 13.825, "volume": 7290.0}, {"date": "2021-12-17", "close": 13.97, "volume": 5048.0}, {"date": "2021-12-20", "close": 14.19, "volume": 2703.0}, {"date": "2021-12-21", "close": 13.34, "volume": 3777.0}, {"date": "2021-12-22", "close": 13.76, "volume": 2442.0}, {"date": "2021-12-23", "close": 13.71, "volume": 1501.0}, {"date": "2021-12-27", "close": 13.78, "volume": 3816.0}, {"date": "2021-12-28", "close": 13.505, "volume": 3910.0}, {"date": "2021-12-29", "close": 13.1, "volume": 1138.0}, {"date": "2021-12-30", "close": 13.8138, "volume": 1791.0}, {"date": "2021-12-31", "close": 13.66, "volume": 6639.0}, {"date": "2022-01-03", "close": 13.66, "volume": null}, {"date": "2022-01-04", "close": 13.31, "volume": 6729.0}, {"date": "2022-01-05", "close": 13.19, "volume": 720.0}, {"date": "2022-01-06", "close": 13.08, "volume": 1746.0}, {"date": "2022-01-07", "close": 12.82, "volume": 2322.0}, {"date": "2022-01-10", "close": 12.4, "volume": 5671.0}, {"date": "2022-01-11", "close": 12.45, "volume": 607.0}, {"date": "2022-01-12", "close": 12.69, "volume": 7053.0}, {"date": "2022-01-13", "close": 12.71, "volume": 5235.0}, {"date": "2022-01-14", "close": 12.7101, "volume": 7721.0}, {"date": "2022-01-18", "close": 12.42, "volume": 618.0}, {"date": "2022-01-19", "close": 12.52, "volume": 2500.0}, {"date": "2022-01-20", "close": 12.6, "volume": 3146.0}, {"date": "2022-01-21", "close": 12.56, "volume": 4221.0}, {"date": "2022-01-24", "close": 12.0529, "volume": 8595.0}, {"date": "2022-01-25", "close": 12.08, "volume": 2567.0}, {"date": "2022-01-26", "close": 11.9, "volume": 4304.0}, {"date": "2022-01-27", "close": 12.12, "volume": 4556.0}, {"date": "2022-01-28", "close": 12.0, "volume": 1302.0}, {"date": "2022-01-31", "close": 12.08, "volume": 6947.0}, {"date": "2022-02-01", "close": 13.22, "volume": 51019.0}, {"date": "2022-02-02", "close": 12.76, "volume": 1037.0}, {"date": "2022-02-03", "close": 13.18, "volume": 9269.0}, {"date": "2022-02-04", "close": 13.18, "volume": null}, {"date": "2022-02-07", "close": 13.54, "volume": 1499.0}, {"date": "2022-02-08", "close": 13.44, "volume": 1375.0}, {"date": "2022-02-09", "close": 13.6, "volume": 1913.0}, {"date": "2022-02-10", "close": 13.6, "volume": 1289.0}, {"date": "2022-02-11", "close": 13.6, "volume": null}, {"date": "2022-02-14", "close": 12.54, "volume": 3143.0}, {"date": "2022-02-15", "close": 13.16, "volume": 1469.0}, {"date": "2022-02-16", "close": 12.65, "volume": 1243.0}, {"date": "2022-02-17", "close": 12.49, "volume": 634.0}, {"date": "2022-02-18", "close": 12.41, "volume": 3645.0}, {"date": "2022-02-22", "close": 12.4, "volume": 7351.0}, {"date": "2022-02-23", "close": 12.08, "volume": 11280.0}, {"date": "2022-02-24", "close": 12.59, "volume": 11016.0}, {"date": "2022-02-25", "close": 12.2, "volume": 11533.0}, {"date": "2022-02-28", "close": 13.4, "volume": 50759.0}, {"date": "2022-03-01", "close": 12.37, "volume": 10995.0}, {"date": "2022-03-02", "close": 12.1, "volume": 2118.0}, {"date": "2022-03-03", "close": 11.905, "volume": 5474.0}, {"date": "2022-03-04", "close": 11.34, "volume": 5569.0}, {"date": "2022-03-07", "close": 11.0, "volume": 22131.0}, {"date": "2022-03-08", "close": 11.19, "volume": 2681.0}, {"date": "2022-03-09", "close": 11.11, "volume": 2911.0}, {"date": "2022-03-10", "close": 11.23, "volume": 2003.0}, {"date": "2022-03-11", "close": 11.2975, "volume": 2271.0}, {"date": "2022-03-14", "close": 11.01, "volume": 966.0}, {"date": "2022-03-15", "close": 10.51, "volume": 889.0}, {"date": "2022-03-16", "close": 10.72, "volume": 3093.0}, {"date": "2022-03-17", "close": 11.22, "volume": 2157.0}, {"date": "2022-03-18", "close": 11.22, "volume": 2453.0}, {"date": "2022-03-21", "close": 10.97, "volume": 2760.0}, {"date": "2022-03-22", "close": 11.19, "volume": 3460.0}, {"date": "2022-03-23", "close": 11.2, "volume": 1101.0}, {"date": "2022-03-24", "close": 11.19, "volume": 3241.0}, {"date": "2022-03-25", "close": 11.1, "volume": 1347.0}, {"date": "2022-03-28", "close": 11.16, "volume": 1370.0}, {"date": "2022-03-29", "close": 11.24, "volume": 778.0}, {"date": "2022-03-30", "close": 11.4, "volume": 101674.0}, {"date": "2022-03-31", "close": 11.4, "volume": null}, {"date": "2022-04-01", "close": 11.025, "volume": 110.0}, {"date": "2022-04-04", "close": 11.76, "volume": 1216.0}, {"date": "2022-04-05", "close": 12.1521, "volume": 3928.0}, {"date": "2022-04-06", "close": 11.25, "volume": 11577.0}, {"date": "2022-04-07", "close": 11.1, "volume": 2732.0}, {"date": "2022-04-08", "close": 11.21, "volume": 4032.0}, {"date": "2022-04-11", "close": 11.1846, "volume": 543.0}, {"date": "2022-04-12", "close": 11.18, "volume": 3862.0}, {"date": "2022-04-13", "close": 10.86, "volume": 5083.0}, {"date": "2022-04-14", "close": 10.86, "volume": null}, {"date": "2022-04-18", "close": 10.51, "volume": 1638.0}, {"date": "2022-04-19", "close": 10.41, "volume": 1058.0}, {"date": "2022-04-20", "close": 10.65, "volume": 848.0}, {"date": "2022-04-21", "close": 10.54, "volume": 4114.0}, {"date": "2022-04-22", "close": 10.305, "volume": 6426.0}, {"date": "2022-04-25", "close": 10.01, "volume": 5663.0}, {"date": "2022-04-26", "close": 9.76, "volume": 2049.0}, {"date": "2022-04-27", "close": 8.95, "volume": 8532.0}, {"date": "2022-04-28", "close": 9.23, "volume": 2453.0}, {"date": "2022-04-29", "close": 9.4, "volume": 2053.0}, {"date": "2022-05-02", "close": 9.725, "volume": 1537.0}, {"date": "2022-05-03", "close": 9.72, "volume": 1038.0}, {"date": "2022-05-04", "close": 9.72, "volume": null}, {"date": "2022-05-05", "close": 9.9648, "volume": 1474.0}, {"date": "2022-05-06", "close": 9.9676, "volume": 2883.0}, {"date": "2022-05-09", "close": 10.22, "volume": 3806.0}, {"date": "2022-05-10", "close": 8.5771, "volume": 1628.0}, {"date": "2022-05-11", "close": 8.65, "volume": 1584.0}, {"date": "2022-05-12", "close": 8.6859, "volume": 2870.0}, {"date": "2022-05-13", "close": 8.801, "volume": 664.0}, {"date": "2022-05-16", "close": 8.85, "volume": 8836.0}, {"date": "2022-05-17", "close": 9.2993, "volume": 1428.0}, {"date": "2022-05-18", "close": 9.2993, "volume": null}, {"date": "2022-05-19", "close": 9.4875, "volume": 173.0}, {"date": "2022-05-20", "close": 9.3, "volume": 400.0}, {"date": "2022-05-23", "close": 9.3, "volume": 2906.0}, {"date": "2022-05-24", "close": 9.04, "volume": 3159.0}, {"date": "2022-05-25", "close": 9.0, "volume": 6616.0}, {"date": "2022-05-26", "close": 9.18, "volume": 1883.0}, {"date": "2022-05-27", "close": 9.05, "volume": 5405.0}, {"date": "2022-05-31", "close": 9.02, "volume": 1717.0}, {"date": "2022-06-01", "close": 9.01, "volume": 7465.0}, {"date": "2022-06-02", "close": 8.9, "volume": 2019.0}, {"date": "2022-06-03", "close": 8.92, "volume": 2917.0}, {"date": "2022-06-06", "close": 8.85, "volume": 3162.0}, {"date": "2022-06-07", "close": 9.03, "volume": 1954.0}, {"date": "2022-06-08", "close": 9.06, "volume": 1370.0}, {"date": "2022-06-09", "close": 8.9, "volume": 619.0}, {"date": "2022-06-10", "close": 8.85, "volume": 1121.0}, {"date": "2022-06-13", "close": 7.7689, "volume": 5696.0}, {"date": "2022-06-14", "close": 7.7712, "volume": 14035.0}, {"date": "2022-06-15", "close": 7.105, "volume": 1282131.0}, {"date": "2022-06-16", "close": 7.15, "volume": 6213.0}, {"date": "2022-06-17", "close": 6.84, "volume": 25785.0}, {"date": "2022-06-21", "close": 6.965, "volume": 19092.0}, {"date": "2022-06-22", "close": 6.48, "volume": 54166.0}, {"date": "2022-06-23", "close": 6.6, "volume": 18348.0}, {"date": "2022-06-24", "close": 6.46, "volume": 30788.0}, {"date": "2022-06-27", "close": 6.56, "volume": 8528.0}, {"date": "2022-06-28", "close": 6.45, "volume": 15501.0}, {"date": "2022-06-29", "close": 5.61, "volume": 23637.0}, {"date": "2022-06-30", "close": 5.67, "volume": 2581.0}, {"date": "2022-07-01", "close": 5.75, "volume": 2177.0}, {"date": "2022-07-05", "close": 6.05, "volume": 9301.0}, {"date": "2022-07-06", "close": 5.5, "volume": 29360.0}, {"date": "2022-07-07", "close": 5.42, "volume": 16713.0}, {"date": "2022-07-08", "close": 5.95, "volume": 1868.0}, {"date": "2022-07-11", "close": 5.8343, "volume": 164.0}, {"date": "2022-07-12", "close": 5.5, "volume": 1784.0}, {"date": "2022-07-13", "close": 5.48, "volume": 3946.0}, {"date": "2022-07-14", "close": 5.325, "volume": 754.0}, {"date": "2022-07-15", "close": 5.325, "volume": null}, {"date": "2022-07-18", "close": 5.4499, "volume": 545.0}, {"date": "2022-07-19", "close": 5.205, "volume": 2861.0}, {"date": "2022-07-20", "close": 5.1, "volume": 367.0}, {"date": "2022-07-21", "close": 4.89, "volume": 656.0}, {"date": "2022-07-22", "close": 5.135, "volume": 825.0}, {"date": "2022-07-25", "close": 5.15, "volume": 728.0}, {"date": "2022-07-26", "close": 5.0, "volume": 849.0}, {"date": "2022-07-27", "close": 4.95, "volume": 220.0}, {"date": "2022-07-28", "close": 5.0, "volume": 562.0}, {"date": "2022-07-29", "close": 4.7964, "volume": 575.0}, {"date": "2022-08-01", "close": 4.78, "volume": 270.0}, {"date": "2022-08-02", "close": 4.44, "volume": 13342.0}, {"date": "2022-08-03", "close": 4.44, "volume": 21535.0}, {"date": "2022-08-04", "close": 4.4, "volume": 11604.0}, {"date": "2022-08-05", "close": 4.6, "volume": 806.0}, {"date": "2022-08-08", "close": 4.565, "volume": 13031.0}, {"date": "2022-08-09", "close": 5.0, "volume": 2639.0}, {"date": "2022-08-10", "close": 4.78, "volume": 1518.0}, {"date": "2022-08-11", "close": 4.96, "volume": 1687.0}, {"date": "2022-08-12", "close": 5.2, "volume": 1079.0}, {"date": "2022-08-15", "close": 5.42, "volume": 2489.0}, {"date": "2022-08-16", "close": 5.1, "volume": 807.0}, {"date": "2022-08-17", "close": 5.01, "volume": 472.0}, {"date": "2022-08-18", "close": 5.175, "volume": 230.0}, {"date": "2022-08-19", "close": 4.84, "volume": 356.0}, {"date": "2022-08-22", "close": 4.91, "volume": 6968.0}, {"date": "2022-08-23", "close": 4.75, "volume": 6716.0}, {"date": "2022-08-24", "close": 4.6599, "volume": 321.0}, {"date": "2022-08-25", "close": 4.6599, "volume": null}, {"date": "2022-08-26", "close": 4.6599, "volume": null}, {"date": "2022-08-29", "close": 4.44, "volume": 503.0}, {"date": "2022-08-30", "close": 4.5, "volume": 6252.0}, {"date": "2022-08-31", "close": 4.5, "volume": null}, {"date": "2022-09-01", "close": 4.4, "volume": 2409.0}, {"date": "2022-09-02", "close": 4.35, "volume": 1545.0}, {"date": "2022-09-06", "close": 4.29, "volume": 719.0}, {"date": "2022-09-07", "close": 3.9, "volume": 2570.0}, {"date": "2022-09-08", "close": 4.01, "volume": 4368.0}, {"date": "2022-09-09", "close": 4.01, "volume": 7629.0}, {"date": "2022-09-12", "close": 4.01, "volume": 416.0}, {"date": "2022-09-13", "close": 4.0, "volume": 13765.0}, {"date": "2022-09-14", "close": 4.0, "volume": 2441.0}, {"date": "2022-09-15", "close": 3.9018, "volume": 911.0}, {"date": "2022-09-16", "close": 4.0, "volume": 1088.0}, {"date": "2022-09-19", "close": 4.015, "volume": 1239.0}, {"date": "2022-09-20", "close": 3.8236, "volume": 6972.0}, {"date": "2022-09-21", "close": 3.93, "volume": 7139.0}, {"date": "2022-09-22", "close": 3.9, "volume": 127837.0}, {"date": "2022-09-23", "close": 3.92, "volume": 44108.0}, {"date": "2022-09-26", "close": 3.81, "volume": 977.0}, {"date": "2022-09-27", "close": 3.69, "volume": 11372.0}, {"date": "2022-09-28", "close": 3.7385, "volume": 6210.0}, {"date": "2022-09-29", "close": 3.8321, "volume": 2052.0}, {"date": "2022-09-30", "close": 3.9331, "volume": 3538.0}, {"date": "2022-10-03", "close": 3.6653, "volume": 2036.0}, {"date": "2022-10-04", "close": 3.8, "volume": 2628.0}, {"date": "2022-10-05", "close": 3.6602, "volume": 1593.0}, {"date": "2022-10-06", "close": 4.08, "volume": 119210.0}, {"date": "2022-10-07", "close": 7.05, "volume": 2133824.0}, {"date": "2022-10-10", "close": 6.255, "volume": 366260.0}, {"date": "2022-10-11", "close": 5.6271, "volume": 50139.0}, {"date": "2022-10-12", "close": 5.29, "volume": 18277.0}, {"date": "2022-10-13", "close": 5.3, "volume": 37520.0}, {"date": "2022-10-14", "close": 5.58, "volume": 8870.0}, {"date": "2022-10-17", "close": 6.7, "volume": 37250.0}, {"date": "2022-10-18", "close": 5.95, "volume": 26184.0}, {"date": "2022-10-19", "close": 5.77, "volume": 9061.0}, {"date": "2022-10-20", "close": 5.9, "volume": 3415.0}, {"date": "2022-10-21", "close": 6.4, "volume": 10859.0}, {"date": "2022-10-24", "close": 5.9, "volume": 5222.0}, {"date": "2022-10-25", "close": 5.9417, "volume": 13249.0}, {"date": "2022-10-26", "close": 6.24, "volume": 30103.0}, {"date": "2022-10-27", "close": 6.36, "volume": 32872.0}, {"date": "2022-10-28", "close": 5.84, "volume": 8751.0}, {"date": "2022-10-31", "close": 4.58, "volume": 28884.0}, {"date": "2022-11-01", "close": 4.64, "volume": 8133.0}, {"date": "2022-11-02", "close": 4.53, "volume": 8311.0}, {"date": "2022-11-03", "close": 4.25, "volume": 6631.0}, {"date": "2022-11-04", "close": 4.17, "volume": 7935.0}, {"date": "2022-11-07", "close": 4.2966, "volume": 5135.0}, {"date": "2022-11-08", "close": 4.29, "volume": 8986.0}, {"date": "2022-11-09", "close": 3.85, "volume": 17011.0}, {"date": "2022-11-10", "close": 3.9406, "volume": 13156.0}, {"date": "2022-11-11", "close": 4.27, "volume": 19687.0}, {"date": "2022-11-14", "close": 4.3, "volume": 24322.0}, {"date": "2022-11-15", "close": 4.365, "volume": 11228.0}, {"date": "2022-11-16", "close": 4.295, "volume": 4616.0}, {"date": "2022-11-17", "close": 4.6899, "volume": 8455.0}, {"date": "2022-11-18", "close": 4.39, "volume": 3682.0}, {"date": "2022-11-21", "close": 3.86, "volume": 28495.0}, {"date": "2022-11-22", "close": 3.815, "volume": 7460.0}, {"date": "2022-11-23", "close": 4.03, "volume": 15626.0}, {"date": "2022-11-25", "close": 3.75, "volume": 25696.0}, {"date": "2022-11-28", "close": 4.16, "volume": 14136.0}, {"date": "2022-11-29", "close": 4.16, "volume": 13915.0}, {"date": "2022-11-30", "close": 4.175, "volume": 10179.0}, {"date": "2022-12-01", "close": 4.35, "volume": 5399.0}, {"date": "2022-12-02", "close": 4.38, "volume": 2625.0}, {"date": "2022-12-05", "close": 4.45, "volume": 1427.0}, {"date": "2022-12-06", "close": 4.45, "volume": 4781.0}, {"date": "2022-12-07", "close": 4.49, "volume": 464.0}, {"date": "2022-12-08", "close": 4.28, "volume": 1422.0}, {"date": "2022-12-09", "close": 4.2001, "volume": 2315.0}, {"date": "2022-12-12", "close": 4.08, "volume": 16886.0}, {"date": "2022-12-13", "close": 4.195, "volume": 401.0}, {"date": "2022-12-14", "close": 4.01, "volume": 1004.0}, {"date": "2022-12-15", "close": 4.07, "volume": 968.0}, {"date": "2022-12-16", "close": 4.175, "volume": 5376.0}, {"date": "2022-12-19", "close": 4.5, "volume": 22192.0}, {"date": "2022-12-20", "close": 4.4715, "volume": 1803.0}, {"date": "2022-12-21", "close": 4.5, "volume": 6337.0}, {"date": "2022-12-22", "close": 4.6, "volume": 6540.0}, {"date": "2022-12-23", "close": 4.45, "volume": 6408.0}, {"date": "2022-12-27", "close": 4.38, "volume": 11882.0}, {"date": "2022-12-28", "close": 4.48, "volume": 2729.0}, {"date": "2022-12-29", "close": 4.61, "volume": 2180.0}, {"date": "2022-12-30", "close": 4.46, "volume": 635.0}, {"date": "2023-01-03", "close": 4.97, "volume": 1742.0}, {"date": "2023-01-04", "close": 5.1, "volume": 10441.0}, {"date": "2023-01-05", "close": 4.7, "volume": 10097.0}, {"date": "2023-01-06", "close": 4.8548, "volume": 1008.0}, {"date": "2023-01-09", "close": 5.204, "volume": 4164.0}, {"date": "2023-01-10", "close": 5.055, "volume": 1717.0}, {"date": "2023-01-11", "close": 5.4, "volume": 7598.0}, {"date": "2023-01-12", "close": 5.5, "volume": 575.0}, {"date": "2023-01-13", "close": 6.05, "volume": 10288.0}, {"date": "2023-01-17", "close": 6.375, "volume": 22340.0}, {"date": "2023-01-18", "close": 6.4, "volume": 12357.0}, {"date": "2023-01-19", "close": 6.1, "volume": 10543.0}, {"date": "2023-01-20", "close": 6.1, "volume": 3459.0}, {"date": "2023-01-23", "close": 6.53, "volume": 11095.0}, {"date": "2023-01-24", "close": 6.28, "volume": 8065.0}, {"date": "2023-01-25", "close": 6.15, "volume": 854.0}, {"date": "2023-01-26", "close": 6.15, "volume": null}, {"date": "2023-01-27", "close": 6.05, "volume": 4677.0}, {"date": "2023-01-30", "close": 6.03, "volume": 1844.0}, {"date": "2023-01-31", "close": 6.2209, "volume": 8178.0}, {"date": "2023-02-01", "close": 5.98, "volume": 3100.0}, {"date": "2023-02-02", "close": 6.09, "volume": 2126.0}, {"date": "2023-02-03", "close": 6.1, "volume": 2289.0}, {"date": "2023-02-06", "close": 6.25, "volume": 1364.0}, {"date": "2023-02-07", "close": 6.22, "volume": 1510.0}, {"date": "2023-02-08", "close": 5.79, "volume": 1014.0}, {"date": "2023-02-09", "close": 6.45, "volume": 1011.0}, {"date": "2023-02-10", "close": 6.47, "volume": 14417.0}, {"date": "2023-02-13", "close": 6.06, "volume": 2823.0}, {"date": "2023-02-14", "close": 6.06, "volume": 8747.0}, {"date": "2023-02-15", "close": 6.1537, "volume": 651.0}, {"date": "2023-02-16", "close": 6.0, "volume": 3231.0}, {"date": "2023-02-17", "close": 6.15, "volume": 9622.0}, {"date": "2023-02-21", "close": 6.1, "volume": 1680.0}, {"date": "2023-02-22", "close": 5.55, "volume": 20185.0}, {"date": "2023-02-23", "close": 5.55, "volume": null}, {"date": "2023-02-24", "close": 5.05, "volume": 5905.0}, {"date": "2023-02-27", "close": 5.325, "volume": 7124.0}, {"date": "2023-02-28", "close": 5.11, "volume": 1319.0}, {"date": "2023-03-01", "close": 5.2048, "volume": 951.0}, {"date": "2023-03-02", "close": 5.055, "volume": 818.0}, {"date": "2023-03-03", "close": 4.9198, "volume": 13956.0}, {"date": "2023-03-06", "close": 5.05, "volume": 10380.0}, {"date": "2023-03-07", "close": 4.92, "volume": 5858.0}, {"date": "2023-03-08", "close": 5.28, "volume": 7627.0}, {"date": "2023-03-09", "close": 4.6, "volume": 12205.0}, {"date": "2023-03-10", "close": 4.6, "volume": 5418.0}, {"date": "2023-03-13", "close": 4.47, "volume": 4188.0}, {"date": "2023-03-14", "close": 4.47, "volume": null}, {"date": "2023-03-15", "close": 4.03, "volume": 1450.0}, {"date": "2023-03-16", "close": 4.4296, "volume": 5826.0}, {"date": "2023-03-17", "close": 4.56, "volume": 73827.0}, {"date": "2023-03-20", "close": 4.2705, "volume": 14937.0}, {"date": "2023-03-21", "close": 4.0, "volume": 10045.0}, {"date": "2023-03-22", "close": 4.05, "volume": 4392.0}, {"date": "2023-03-23", "close": 4.176, "volume": 4129.0}, {"date": "2023-03-24", "close": 4.03, "volume": 6506.0}, {"date": "2023-03-27", "close": 3.7031, "volume": 2264.0}, {"date": "2023-03-28", "close": 3.9, "volume": 27061.0}, {"date": "2023-03-29", "close": 3.76, "volume": 37104.0}, {"date": "2023-03-30", "close": 3.47, "volume": 29621.0}, {"date": "2023-03-31", "close": 3.64, "volume": 23588.0}, {"date": "2023-04-03", "close": 3.56, "volume": 45528.0}, {"date": "2023-04-04", "close": 3.4, "volume": 11084.0}, {"date": "2023-04-05", "close": 3.465, "volume": 7781.0}, {"date": "2023-04-06", "close": 3.32, "volume": 14685.0}, {"date": "2023-04-10", "close": 3.2999, "volume": 19108.0}, {"date": "2023-04-11", "close": 3.15, "volume": 17542.0}, {"date": "2023-04-12", "close": 3.1, "volume": 24192.0}, {"date": "2023-04-13", "close": 3.1563, "volume": 10071.0}, {"date": "2023-04-14", "close": 3.0358, "volume": 14916.0}, {"date": "2023-04-17", "close": 2.88, "volume": 30544.0}, {"date": "2023-04-18", "close": 2.7, "volume": 22856.0}, {"date": "2023-04-19", "close": 2.72, "volume": 8559.0}, {"date": "2023-04-20", "close": 2.72, "volume": 9063.0}, {"date": "2023-04-21", "close": 2.66, "volume": 22952.0}, {"date": "2023-04-24", "close": 2.58, "volume": 19202.0}, {"date": "2023-04-25", "close": 2.5, "volume": 16692.0}, {"date": "2023-04-26", "close": 2.425, "volume": 28339.0}, {"date": "2023-04-27", "close": 2.47, "volume": 31938.0}, {"date": "2023-04-28", "close": 2.72, "volume": 22032.0}, {"date": "2023-05-01", "close": 2.755, "volume": 40082.0}, {"date": "2023-05-02", "close": 2.61, "volume": 23874.0}, {"date": "2023-05-03", "close": 2.6485, "volume": 60070.0}, {"date": "2023-05-04", "close": 2.9552, "volume": 33728.0}, {"date": "2023-05-05", "close": 2.855, "volume": 89145.0}, {"date": "2023-05-08", "close": 2.85, "volume": 21106.0}, {"date": "2023-05-09", "close": 2.72, "volume": 25510.0}, {"date": "2023-05-10", "close": 2.68, "volume": 18939.0}, {"date": "2023-05-11", "close": 2.6, "volume": 9079.0}, {"date": "2023-05-12", "close": 2.73, "volume": 27455.0}, {"date": "2023-05-15", "close": 2.7, "volume": 14502.0}, {"date": "2023-05-16", "close": 2.55, "volume": 14680.0}, {"date": "2023-05-17", "close": 2.5399, "volume": 10284.0}, {"date": "2023-05-18", "close": 2.71, "volume": 9719.0}, {"date": "2023-05-19", "close": 3.18, "volume": 66442.0}, {"date": "2023-05-22", "close": 3.17, "volume": 15100.0}, {"date": "2023-05-23", "close": 3.23, "volume": 17131.0}, {"date": "2023-05-24", "close": 3.0, "volume": 14324.0}, {"date": "2023-05-25", "close": 2.82, "volume": 17725.0}, {"date": "2023-05-26", "close": 2.82, "volume": 18141.0}, {"date": "2023-05-30", "close": 3.03, "volume": 6116.0}, {"date": "2023-05-31", "close": 3.945, "volume": 469429.0}, {"date": "2023-06-01", "close": 3.85, "volume": 101535.0}, {"date": "2023-06-02", "close": 3.98, "volume": 126364.0}, {"date": "2023-06-05", "close": 3.905, "volume": 64039.0}, {"date": "2023-06-06", "close": 3.83, "volume": 83873.0}, {"date": "2023-06-07", "close": 3.97, "volume": 81709.0}, {"date": "2023-06-08", "close": 3.76, "volume": 49198.0}, {"date": "2023-06-09", "close": 3.52, "volume": 59633.0}, {"date": "2023-06-12", "close": 3.51, "volume": 36268.0}, {"date": "2023-06-13", "close": 3.67, "volume": 407450.0}, {"date": "2023-06-14", "close": 3.91, "volume": 5227049.0}, {"date": "2023-06-15", "close": 4.58, "volume": 821141.0}, {"date": "2023-06-16", "close": 4.88, "volume": 400943.0}, {"date": "2023-06-20", "close": 4.76, "volume": 81456.0}, {"date": "2023-06-21", "close": 4.66, "volume": 98856.0}, {"date": "2023-06-22", "close": 4.45, "volume": 81493.0}, {"date": "2023-06-23", "close": 4.25, "volume": 67709.0}, {"date": "2023-06-26", "close": 4.32, "volume": 54466.0}, {"date": "2023-06-27", "close": 4.09, "volume": 54018.0}, {"date": "2023-06-28", "close": 4.19, "volume": 36163.0}, {"date": "2023-06-29", "close": 4.0, "volume": 43541.0}, {"date": "2023-06-30", "close": 4.04, "volume": 24349.0}, {"date": "2023-07-03", "close": 3.95, "volume": 57924.0}, {"date": "2023-07-05", "close": 3.89, "volume": 50460.0}, {"date": "2023-07-06", "close": 3.93, "volume": 58841.0}, {"date": "2023-07-07", "close": 3.92, "volume": 20103.0}, {"date": "2023-07-10", "close": 4.23, "volume": 16966.0}, {"date": "2023-07-11", "close": 4.19, "volume": 63241.0}, {"date": "2023-07-12", "close": 4.21, "volume": 14775.0}, {"date": "2023-07-13", "close": 4.18, "volume": 24816.0}, {"date": "2023-07-14", "close": 4.26, "volume": 3037.0}, {"date": "2023-07-17", "close": 4.24, "volume": 27365.0}, {"date": "2023-07-18", "close": 4.15, "volume": 6469.0}, {"date": "2023-07-19", "close": 4.15, "volume": 35720.0}, {"date": "2023-07-20", "close": 3.97, "volume": 13597.0}, {"date": "2023-07-21", "close": 4.0, "volume": 14204.0}, {"date": "2023-07-24", "close": 3.75, "volume": 42703.0}, {"date": "2023-07-25", "close": 3.59, "volume": 50506.0}, {"date": "2023-07-26", "close": 3.73, "volume": 12928.0}, {"date": "2023-07-27", "close": 3.86, "volume": 102364.0}, {"date": "2023-07-28", "close": 4.03, "volume": 17943.0}, {"date": "2023-07-31", "close": 4.09, "volume": 14016.0}, {"date": "2023-08-01", "close": 4.08, "volume": 8377.0}, {"date": "2023-08-02", "close": 3.85, "volume": 20233.0}, {"date": "2023-08-03", "close": 3.93, "volume": 9643.0}, {"date": "2023-08-04", "close": 4.03, "volume": 15201.0}, {"date": "2023-08-07", "close": 3.81, "volume": 6473.0}, {"date": "2023-08-08", "close": 3.87, "volume": 3901.0}, {"date": "2023-08-09", "close": 3.78, "volume": 4408.0}, {"date": "2023-08-10", "close": 3.79, "volume": 11341.0}, {"date": "2023-08-11", "close": 3.89, "volume": 9224.0}, {"date": "2023-08-14", "close": 3.72, "volume": 4661.0}, {"date": "2023-08-15", "close": 3.6, "volume": 29026.0}, {"date": "2023-08-16", "close": 3.52, "volume": 7586.0}, {"date": "2023-08-17", "close": 3.51, "volume": 8963.0}, {"date": "2023-08-18", "close": 3.53, "volume": 6123.0}, {"date": "2023-08-21", "close": 3.7, "volume": 10545.0}, {"date": "2023-08-22", "close": 3.645, "volume": 5430.0}, {"date": "2023-08-23", "close": 3.56, "volume": 1538.0}, {"date": "2023-08-24", "close": 3.52, "volume": 12645.0}, {"date": "2023-08-25", "close": 3.41, "volume": 46881.0}, {"date": "2023-08-28", "close": 3.67, "volume": 6477.0}, {"date": "2023-08-29", "close": 3.6101, "volume": 2846.0}, {"date": "2023-08-30", "close": 3.62, "volume": 2819.0}, {"date": "2023-08-31", "close": 3.7, "volume": 198043.0}, {"date": "2023-09-01", "close": 3.66, "volume": 15926.0}, {"date": "2023-09-05", "close": 3.93, "volume": 12352.0}, {"date": "2023-09-06", "close": 3.61, "volume": 7274.0}, {"date": "2023-09-07", "close": 3.86, "volume": 19645.0}, {"date": "2023-09-08", "close": 3.54, "volume": 5542.0}, {"date": "2023-09-11", "close": 3.72, "volume": 3399.0}, {"date": "2023-09-12", "close": 3.69, "volume": 3977.0}, {"date": "2023-09-13", "close": 3.79, "volume": 10612.0}, {"date": "2023-09-14", "close": 4.07, "volume": 17735.0}, {"date": "2023-09-15", "close": 3.7, "volume": 12456.0}, {"date": "2023-09-18", "close": 3.87, "volume": 12161.0}, {"date": "2023-09-19", "close": 3.81, "volume": 8145.0}, {"date": "2023-09-20", "close": 3.83, "volume": 8624.0}, {"date": "2023-09-21", "close": 4.19, "volume": 63975.0}, {"date": "2023-09-22", "close": 4.38, "volume": 111623.0}, {"date": "2023-09-25", "close": 4.31, "volume": 25436.0}, {"date": "2023-09-26", "close": 4.44, "volume": 8870.0}, {"date": "2023-09-27", "close": 4.16, "volume": 6744.0}, {"date": "2023-09-28", "close": 4.26, "volume": 3033.0}, {"date": "2023-09-29", "close": 4.2, "volume": 2118.0}, {"date": "2023-10-02", "close": 4.03, "volume": 41012.0}, {"date": "2023-10-03", "close": 4.11, "volume": 14036.0}, {"date": "2023-10-04", "close": 4.25, "volume": 6836.0}, {"date": "2023-10-05", "close": 4.1, "volume": 4015.0}, {"date": "2023-10-06", "close": 4.25, "volume": 6076.0}, {"date": "2023-10-09", "close": 4.1, "volume": 4444.0}, {"date": "2023-10-10", "close": 3.92, "volume": 8392.0}, {"date": "2023-10-11", "close": 3.87, "volume": 488.0}, {"date": "2023-10-12", "close": 3.855, "volume": 8838.0}, {"date": "2023-10-13", "close": 4.0, "volume": 7213.0}, {"date": "2023-10-16", "close": 3.91, "volume": 5408.0}, {"date": "2023-10-17", "close": 3.7, "volume": 77299.0}, {"date": "2023-10-18", "close": 3.72, "volume": 7914.0}, {"date": "2023-10-19", "close": 3.72, "volume": 6785.0}, {"date": "2023-10-20", "close": 3.79, "volume": 7912.0}, {"date": "2023-10-23", "close": 3.8, "volume": 10754.0}, {"date": "2023-10-24", "close": 3.91, "volume": 5169.0}, {"date": "2023-10-25", "close": 3.85, "volume": 6537.0}, {"date": "2023-10-26", "close": 3.64, "volume": 8958.0}, {"date": "2023-10-27", "close": 3.7, "volume": 14748.0}, {"date": "2023-10-30", "close": 3.73, "volume": 8306.0}, {"date": "2023-10-31", "close": 3.782, "volume": 3556.0}, {"date": "2023-11-01", "close": 3.73, "volume": 6269.0}, {"date": "2023-11-02", "close": 3.7847, "volume": 5954.0}, {"date": "2023-11-03", "close": 3.9, "volume": 1110.0}, {"date": "2023-11-06", "close": 3.775, "volume": 1390.0}, {"date": "2023-11-07", "close": 4.0099, "volume": 1617.0}, {"date": "2023-11-08", "close": 3.79, "volume": 2854.0}, {"date": "2023-11-09", "close": 3.76, "volume": 2516.0}, {"date": "2023-11-10", "close": 3.69, "volume": 4158.0}, {"date": "2023-11-13", "close": 3.7137, "volume": 4954.0}, {"date": "2023-11-14", "close": 3.8162, "volume": 9133.0}, {"date": "2023-11-15", "close": 3.905, "volume": 8571.0}, {"date": "2023-11-16", "close": 4.0776, "volume": 3257.0}, {"date": "2023-11-17", "close": 3.94, "volume": 1667.0}, {"date": "2023-11-20", "close": 4.0228, "volume": 10381.0}, {"date": "2023-11-21", "close": 4.06, "volume": 1437.0}, {"date": "2023-11-22", "close": 3.9929, "volume": 10960.0}, {"date": "2023-11-24", "close": 3.93, "volume": 922.0}, {"date": "2023-11-27", "close": 4.3324, "volume": 9608.0}, {"date": "2023-11-28", "close": 4.27, "volume": 5061.0}, {"date": "2023-11-29", "close": 4.24, "volume": 5396.0}, {"date": "2023-11-30", "close": 4.2, "volume": 6520.0}, {"date": "2023-12-01", "close": 4.32, "volume": 4124.0}, {"date": "2023-12-04", "close": 4.46, "volume": 9067.0}, {"date": "2023-12-05", "close": 4.43, "volume": 7688.0}, {"date": "2023-12-06", "close": 4.52, "volume": 2784.0}, {"date": "2023-12-07", "close": 4.5436, "volume": 8581.0}, {"date": "2023-12-08", "close": 4.55, "volume": 2685.0}, {"date": "2023-12-11", "close": 4.43, "volume": 425.0}, {"date": "2023-12-12", "close": 4.355, "volume": 3286.0}, {"date": "2023-12-13", "close": 4.16, "volume": 3318.0}, {"date": "2023-12-14", "close": 4.045, "volume": 25799.0}, {"date": "2023-12-15", "close": 4.16, "volume": 14781.0}, {"date": "2023-12-18", "close": 4.38, "volume": 19568.0}, {"date": "2023-12-19", "close": 4.45, "volume": 3579.0}, {"date": "2023-12-20", "close": 4.2, "volume": 35283.0}, {"date": "2023-12-21", "close": 4.33, "volume": 8047.0}, {"date": "2023-12-22", "close": 4.52, "volume": 12409.0}, {"date": "2023-12-26", "close": 4.41, "volume": 6676.0}, {"date": "2023-12-27", "close": 4.53, "volume": 37002.0}, {"date": "2023-12-28", "close": 4.493, "volume": 12607.0}, {"date": "2023-12-29", "close": 4.516, "volume": 21338.0}, {"date": "2024-01-02", "close": 4.6945, "volume": 25434.0}, {"date": "2024-01-03", "close": 4.64, "volume": 17716.0}, {"date": "2024-01-04", "close": 4.41, "volume": 1590.0}, {"date": "2024-01-05", "close": 4.56, "volume": 10990.0}, {"date": "2024-01-08", "close": 4.285, "volume": 27528.0}, {"date": "2024-01-09", "close": 4.57, "volume": 7650.0}, {"date": "2024-01-10", "close": 4.66, "volume": 17277.0}, {"date": "2024-01-11", "close": 4.46, "volume": 15907.0}, {"date": "2024-01-12", "close": 4.43, "volume": 18596.0}, {"date": "2024-01-16", "close": 3.97, "volume": 30840.0}, {"date": "2024-01-17", "close": 3.92, "volume": 12880.0}, {"date": "2024-01-18", "close": 3.89, "volume": 4611.0}, {"date": "2024-01-19", "close": 3.83, "volume": 3564.0}, {"date": "2024-01-22", "close": 3.81, "volume": 24297.0}, {"date": "2024-01-23", "close": 3.85, "volume": 15690.0}, {"date": "2024-01-24", "close": 3.88, "volume": 8663.0}, {"date": "2024-01-25", "close": 3.9197, "volume": 1874.0}, {"date": "2024-01-26", "close": 3.81, "volume": 14026.0}, {"date": "2024-01-29", "close": 3.855, "volume": 11317.0}, {"date": "2024-01-30", "close": 3.85, "volume": 2727.0}, {"date": "2024-01-31", "close": 3.8, "volume": 4775.0}, {"date": "2024-02-01", "close": 3.78, "volume": 28415.0}, {"date": "2024-02-02", "close": 3.7, "volume": 19040.0}, {"date": "2024-02-05", "close": 3.63, "volume": 9872.0}, {"date": "2024-02-06", "close": 3.65, "volume": 4218.0}, {"date": "2024-02-07", "close": 3.59, "volume": 3851.0}, {"date": "2024-02-08", "close": 3.59, "volume": 2370.0}, {"date": "2024-02-09", "close": 3.5, "volume": 21572.0}, {"date": "2024-02-12", "close": 3.77, "volume": 107664.0}, {"date": "2024-02-13", "close": 3.795, "volume": 6758.0}, {"date": "2024-02-14", "close": 3.81, "volume": 9094.0}, {"date": "2024-02-15", "close": 3.94, "volume": 61433.0}, {"date": "2024-02-16", "close": 3.31, "volume": 84187.0}, {"date": "2024-02-20", "close": 3.36, "volume": 35886.0}, {"date": "2024-02-21", "close": 3.27, "volume": 4333.0}, {"date": "2024-02-22", "close": 3.395, "volume": 44953.0}, {"date": "2024-02-23", "close": 3.42, "volume": 45185.0}, {"date": "2024-02-26", "close": 3.3585, "volume": 21590.0}, {"date": "2024-02-27", "close": 3.65, "volume": 36324.0}, {"date": "2024-02-28", "close": 3.6, "volume": 49665.0}, {"date": "2024-02-29", "close": 3.62, "volume": 16920.0}, {"date": "2024-03-01", "close": 4.0424, "volume": 26984.0}, {"date": "2024-03-04", "close": 3.69, "volume": 69325.0}, {"date": "2024-03-05", "close": 3.68, "volume": 38960.0}, {"date": "2024-03-06", "close": 3.625, "volume": 16585.0}, {"date": "2024-03-07", "close": 3.62, "volume": 7469.0}, {"date": "2024-03-08", "close": 3.865, "volume": 66721.0}, {"date": "2024-03-11", "close": 3.85, "volume": 24983.0}, {"date": "2024-03-12", "close": 3.99, "volume": 22498.0}, {"date": "2024-03-13", "close": 3.95, "volume": 41260.0}, {"date": "2024-03-14", "close": 4.01, "volume": 88848.0}, {"date": "2024-03-15", "close": 4.2, "volume": 108884.0}, {"date": "2024-03-18", "close": 4.36, "volume": 195138.0}, {"date": "2024-03-19", "close": 3.45, "volume": 279707.0}, {"date": "2024-03-20", "close": 3.8, "volume": 163295.0}, {"date": "2024-03-21", "close": 3.78, "volume": 37336.0}, {"date": "2024-03-22", "close": 3.84, "volume": 16311.0}, {"date": "2024-03-25", "close": 3.8, "volume": 24260.0}, {"date": "2024-03-26", "close": 3.78, "volume": 53320.0}, {"date": "2024-03-27", "close": 3.82, "volume": 63710.0}, {"date": "2024-03-28", "close": 3.62, "volume": 87454.0}, {"date": "2024-04-01", "close": 3.68, "volume": 19255.0}, {"date": "2024-04-02", "close": 3.63, "volume": 25336.0}, {"date": "2024-04-03", "close": 3.64, "volume": 19118.0}, {"date": "2024-04-04", "close": 3.66, "volume": 26111.0}, {"date": "2024-04-05", "close": 3.78, "volume": 32351.0}, {"date": "2024-04-08", "close": 3.86, "volume": 117520.0}, {"date": "2024-04-09", "close": 3.8503, "volume": 41027.0}, {"date": "2024-04-10", "close": 3.89, "volume": 10024.0}, {"date": "2024-04-11", "close": 3.7, "volume": 4448.0}, {"date": "2024-04-12", "close": 3.55, "volume": 9603.0}, {"date": "2024-04-15", "close": 3.28, "volume": 81927.0}, {"date": "2024-04-16", "close": 3.31, "volume": 15153.0}, {"date": "2024-04-17", "close": 3.22, "volume": 9058.0}, {"date": "2024-04-18", "close": 3.45, "volume": 11854.0}, {"date": "2024-04-19", "close": 3.33, "volume": 8506.0}, {"date": "2024-04-22", "close": 3.3, "volume": 14325.0}, {"date": "2024-04-23", "close": 3.29, "volume": 3908.0}, {"date": "2024-04-24", "close": 3.24, "volume": 13286.0}, {"date": "2024-04-25", "close": 3.16, "volume": 24409.0}, {"date": "2024-04-26", "close": 3.25, "volume": 24741.0}, {"date": "2024-04-29", "close": 3.24, "volume": 5040.0}, {"date": "2024-04-30", "close": 3.07, "volume": 2558.0}, {"date": "2024-05-01", "close": 3.24, "volume": 6643.0}, {"date": "2024-05-02", "close": 3.2, "volume": 4305.0}, {"date": "2024-05-03", "close": 3.3, "volume": 15507.0}, {"date": "2024-05-06", "close": 3.43, "volume": 52094.0}, {"date": "2024-05-07", "close": 3.45, "volume": 22267.0}, {"date": "2024-05-08", "close": 3.44, "volume": 1414.0}, {"date": "2024-05-09", "close": 3.43, "volume": 1937.0}, {"date": "2024-05-10", "close": 3.38, "volume": 7000.0}, {"date": "2024-05-13", "close": 3.56, "volume": 8062.0}, {"date": "2024-05-14", "close": 3.6499, "volume": 4604.0}, {"date": "2024-05-15", "close": 3.74, "volume": 11311.0}, {"date": "2024-05-16", "close": 3.6523, "volume": 1390.0}, {"date": "2024-05-17", "close": 3.7941, "volume": 7296.0}, {"date": "2024-05-20", "close": 3.7058, "volume": 5932.0}, {"date": "2024-05-21", "close": 3.81, "volume": 6189.0}, {"date": "2024-05-22", "close": 3.72, "volume": 12744.0}, {"date": "2024-05-23", "close": 3.5836, "volume": 10485.0}, {"date": "2024-05-24", "close": 3.465, "volume": 5842.0}, {"date": "2024-05-28", "close": 3.54, "volume": 8531.0}, {"date": "2024-05-29", "close": 3.66, "volume": 11185.0}, {"date": "2024-05-30", "close": 3.56, "volume": 4267.0}, {"date": "2024-05-31", "close": 3.67, "volume": 458.0}, {"date": "2024-06-03", "close": 3.74, "volume": 7203.0}, {"date": "2024-06-04", "close": 3.55, "volume": 15694.0}, {"date": "2024-06-05", "close": 3.6, "volume": 2405.0}, {"date": "2024-06-06", "close": 3.52, "volume": 2291.0}, {"date": "2024-06-07", "close": 3.54, "volume": 1815.0}, {"date": "2024-06-10", "close": 3.15, "volume": 72490.0}, {"date": "2024-06-11", "close": 3.165, "volume": 35082.0}, {"date": "2024-06-12", "close": 3.1, "volume": 17706.0}, {"date": "2024-06-13", "close": 3.16, "volume": 13250.0}, {"date": "2024-06-14", "close": 2.97, "volume": 12842.0}, {"date": "2024-06-17", "close": 2.67, "volume": 9274.0}, {"date": "2024-06-18", "close": 2.6205, "volume": 14687.0}, {"date": "2024-06-20", "close": 2.91, "volume": 20035.0}, {"date": "2024-06-21", "close": 2.67, "volume": 15664.0}, {"date": "2024-06-24", "close": 2.78, "volume": 35119.0}, {"date": "2024-06-25", "close": 2.995, "volume": 15044.0}, {"date": "2024-06-26", "close": 2.995, "volume": null}, {"date": "2024-06-27", "close": 2.95, "volume": 1743.0}, {"date": "2024-06-28", "close": 2.99, "volume": 5566.0}, {"date": "2024-07-01", "close": 2.915, "volume": 3875.0}, {"date": "2024-07-02", "close": 2.85, "volume": 4761.0}, {"date": "2024-07-03", "close": 2.97, "volume": 1685.0}, {"date": "2024-07-05", "close": 2.9501, "volume": 3547.0}, {"date": "2024-07-08", "close": 2.63, "volume": 30236.0}, {"date": "2024-07-09", "close": 2.63, "volume": 14357.0}, {"date": "2024-07-10", "close": 2.54, "volume": 11317.0}, {"date": "2024-07-11", "close": 2.725, "volume": 25125.0}, {"date": "2024-07-12", "close": 2.68, "volume": 21464.0}, {"date": "2024-07-15", "close": 2.6678, "volume": 6158.0}, {"date": "2024-07-16", "close": 2.6, "volume": 17264.0}, {"date": "2024-07-17", "close": 2.5, "volume": 3405.0}, {"date": "2024-07-18", "close": 2.53, "volume": 10529.0}, {"date": "2024-07-19", "close": 2.6, "volume": 6077.0}, {"date": "2024-07-22", "close": 2.62, "volume": 4246.0}, {"date": "2024-07-23", "close": 2.531, "volume": 3127.0}, {"date": "2024-07-24", "close": 2.36, "volume": 55310.0}, {"date": "2024-07-25", "close": 2.28, "volume": 21292.0}, {"date": "2024-07-26", "close": 2.28, "volume": 28047.0}, {"date": "2024-07-29", "close": 2.2122, "volume": 6266.0}, {"date": "2024-07-30", "close": 2.35, "volume": 14691.0}, {"date": "2024-07-31", "close": 2.2895, "volume": 369.0}, {"date": "2024-08-01", "close": 2.26, "volume": 4016.0}, {"date": "2024-08-02", "close": 2.27, "volume": 7262.0}, {"date": "2024-08-05", "close": 2.2, "volume": 5718.0}, {"date": "2024-08-06", "close": 2.15, "volume": 14134.0}, {"date": "2024-08-07", "close": 2.2, "volume": 8094.0}, {"date": "2024-08-08", "close": 2.16, "volume": 3228.0}, {"date": "2024-08-09", "close": 2.11, "volume": 5387.0}, {"date": "2024-08-12", "close": 2.175, "volume": 12275.0}, {"date": "2024-08-13", "close": 2.16, "volume": 877.0}, {"date": "2024-08-14", "close": 2.18, "volume": 2162.0}, {"date": "2024-08-15", "close": 2.25, "volume": 5845.0}, {"date": "2024-08-16", "close": 2.2, "volume": 559.0}, {"date": "2024-08-19", "close": 2.34, "volume": 6938.0}, {"date": "2024-08-20", "close": 2.42, "volume": 3412.0}, {"date": "2024-08-21", "close": 2.38, "volume": 4852.0}, {"date": "2024-08-22", "close": 2.38, "volume": 7087.0}, {"date": "2024-08-23", "close": 2.4, "volume": 3450.0}, {"date": "2024-08-26", "close": 2.4, "volume": 1473.0}, {"date": "2024-08-27", "close": 2.43, "volume": 377.0}, {"date": "2024-08-28", "close": 2.395, "volume": 1017.0}, {"date": "2024-08-29", "close": 2.39, "volume": 4234.0}, {"date": "2024-08-30", "close": 2.265, "volume": 5526.0}, {"date": "2024-09-03", "close": 2.325, "volume": 1984.0}, {"date": "2024-09-04", "close": 2.29, "volume": 9307.0}, {"date": "2024-09-05", "close": 2.24, "volume": 2800.0}, {"date": "2024-09-06", "close": 2.2, "volume": 5349.0}, {"date": "2024-09-09", "close": 2.2, "volume": 1901.0}, {"date": "2024-09-10", "close": 2.18, "volume": 1940.0}, {"date": "2024-09-11", "close": 2.24, "volume": 4623.0}, {"date": "2024-09-12", "close": 2.25, "volume": 4013.0}, {"date": "2024-09-13", "close": 2.24, "volume": 2696.0}, {"date": "2024-09-16", "close": 2.21, "volume": 6094.0}, {"date": "2024-09-17", "close": 2.18, "volume": 1552.0}, {"date": "2024-09-18", "close": 2.19, "volume": 1972.0}, {"date": "2024-09-19", "close": 2.11, "volume": 8765.0}, {"date": "2024-09-20", "close": 2.05, "volume": 18065.0}, {"date": "2024-09-23", "close": 2.1899, "volume": 1346.0}, {"date": "2024-09-24", "close": 2.18, "volume": 3401.0}, {"date": "2024-09-25", "close": 2.165, "volume": 5962.0}, {"date": "2024-09-26", "close": 1.79, "volume": 55273.0}, {"date": "2024-09-27", "close": 1.84, "volume": 21820.0}, {"date": "2024-09-30", "close": 1.865, "volume": 26976.0}, {"date": "2024-10-01", "close": 1.78, "volume": 15590.0}, {"date": "2024-10-02", "close": 1.8799, "volume": 17268.0}, {"date": "2024-10-03", "close": 1.825, "volume": 3312.0}, {"date": "2024-10-04", "close": 1.8715, "volume": 14728.0}, {"date": "2024-10-07", "close": 1.69, "volume": 29943.0}, {"date": "2024-10-08", "close": 1.6631, "volume": 11167.0}, {"date": "2024-10-09", "close": 1.649, "volume": 7920.0}, {"date": "2024-10-10", "close": 1.72, "volume": 13722.0}, {"date": "2024-10-11", "close": 1.89, "volume": 23919.0}, {"date": "2024-10-14", "close": 2.67, "volume": 11082730.0}, {"date": "2024-10-15", "close": 2.6, "volume": 443232.0}, {"date": "2024-10-16", "close": 2.42, "volume": 406660.0}, {"date": "2024-10-17", "close": 2.42, "volume": 93398.0}, {"date": "2024-10-18", "close": 2.63, "volume": 195650.0}, {"date": "2024-10-21", "close": 2.73, "volume": 145390.0}, {"date": "2024-10-22", "close": 2.73, "volume": 87961.0}, {"date": "2024-10-23", "close": 2.71, "volume": 51424.0}, {"date": "2024-10-24", "close": 2.48, "volume": 43553.0}, {"date": "2024-10-25", "close": 2.66, "volume": 52543.0}, {"date": "2024-10-28", "close": 2.71, "volume": 16812.0}, {"date": "2024-10-29", "close": 2.68, "volume": 33115.0}, {"date": "2024-10-30", "close": 2.76, "volume": 135847.0}, {"date": "2024-10-31", "close": 2.66, "volume": 36141.0}, {"date": "2024-11-01", "close": 2.75, "volume": 29267.0}, {"date": "2024-11-04", "close": 2.76, "volume": 33316.0}, {"date": "2024-11-05", "close": 2.73, "volume": 7229.0}, {"date": "2024-11-06", "close": 2.68, "volume": 26997.0}, {"date": "2024-11-07", "close": 2.67, "volume": 9541.0}, {"date": "2024-11-08", "close": 2.77, "volume": 19721.0}, {"date": "2024-11-11", "close": 2.7, "volume": 13044.0}, {"date": "2024-11-12", "close": 2.64, "volume": 38072.0}, {"date": "2024-11-13", "close": 2.66, "volume": 7808.0}, {"date": "2024-11-14", "close": 2.66, "volume": 12648.0}, {"date": "2024-11-15", "close": 2.72, "volume": 12542.0}, {"date": "2024-11-18", "close": 2.73, "volume": 19945.0}, {"date": "2024-11-19", "close": 2.74, "volume": 17671.0}, {"date": "2024-11-20", "close": 2.74, "volume": 6668.0}, {"date": "2024-11-21", "close": 2.66, "volume": 14169.0}, {"date": "2024-11-22", "close": 2.615, "volume": 18019.0}, {"date": "2024-11-25", "close": 2.67, "volume": 22796.0}, {"date": "2024-11-26", "close": 2.64, "volume": 22811.0}, {"date": "2024-11-27", "close": 2.68, "volume": 13115.0}, {"date": "2024-11-29", "close": 2.65, "volume": 7488.0}, {"date": "2024-12-02", "close": 2.61, "volume": 7638.0}, {"date": "2024-12-03", "close": 2.6, "volume": 5627.0}, {"date": "2024-12-04", "close": 2.62, "volume": 3820.0}, {"date": "2024-12-05", "close": 2.6406, "volume": 6957.0}, {"date": "2024-12-06", "close": 2.65, "volume": 1442.0}, {"date": "2024-12-09", "close": 2.5985, "volume": 3556.0}, {"date": "2024-12-10", "close": 2.59, "volume": 2731.0}, {"date": "2024-12-11", "close": 2.5301, "volume": 5120.0}, {"date": "2024-12-12", "close": 2.48, "volume": 6218.0}, {"date": "2024-12-13", "close": 2.45, "volume": 4076.0}, {"date": "2024-12-16", "close": 2.3884, "volume": 5202.0}, {"date": "2024-12-17", "close": 2.28, "volume": 18526.0}, {"date": "2024-12-18", "close": 2.275, "volume": 22768.0}, {"date": "2024-12-19", "close": 2.37, "volume": 5470.0}, {"date": "2024-12-20", "close": 2.35, "volume": 2530.0}, {"date": "2024-12-23", "close": 2.2082, "volume": 9217.0}, {"date": "2024-12-24", "close": 2.2, "volume": 15021.0}, {"date": "2024-12-26", "close": 2.2399, "volume": 7440.0}, {"date": "2024-12-27", "close": 2.2001, "volume": 4330.0}, {"date": "2024-12-30", "close": 2.27, "volume": 7718.0}, {"date": "2024-12-31", "close": 2.14, "volume": 22597.0}, {"date": "2025-01-02", "close": 2.14, "volume": 11752.0}, {"date": "2025-01-03", "close": 2.16, "volume": 4171.0}, {"date": "2025-01-06", "close": 2.2, "volume": 1288.0}, {"date": "2025-01-07", "close": 2.22, "volume": 8085.0}, {"date": "2025-01-08", "close": 2.22, "volume": 6345.0}, {"date": "2025-01-10", "close": 2.17, "volume": 1781.0}, {"date": "2025-01-13", "close": 2.17, "volume": 3248.0}, {"date": "2025-01-14", "close": 2.1112, "volume": 5585.0}, {"date": "2025-01-15", "close": 2.16, "volume": 1483.0}, {"date": "2025-01-16", "close": 2.16, "volume": 1852.0}, {"date": "2025-01-17", "close": 2.16, "volume": 3044.0}, {"date": "2025-01-21", "close": 2.17, "volume": 6068.0}, {"date": "2025-01-22", "close": 2.17, "volume": 9517.0}, {"date": "2025-01-23", "close": 2.52, "volume": 34587.0}, {"date": "2025-01-24", "close": 2.33, "volume": 12627.0}, {"date": "2025-01-27", "close": 2.28, "volume": 6913.0}, {"date": "2025-01-28", "close": 2.2238, "volume": 4863.0}, {"date": "2025-01-29", "close": 2.3, "volume": 28218.0}, {"date": "2025-01-30", "close": 2.42, "volume": 27703.0}, {"date": "2025-01-31", "close": 2.4255, "volume": 10438.0}, {"date": "2025-02-03", "close": 2.54, "volume": 4813.0}, {"date": "2025-02-04", "close": 2.4627, "volume": 14332.0}, {"date": "2025-02-05", "close": 2.535, "volume": 3850.0}, {"date": "2025-02-06", "close": 2.5289, "volume": 1011.0}, {"date": "2025-02-07", "close": 2.4325, "volume": 2176.0}, {"date": "2025-02-10", "close": 2.45, "volume": 7108.0}, {"date": "2025-02-11", "close": 2.31, "volume": 8069.0}, {"date": "2025-02-12", "close": 2.4, "volume": 9535.0}, {"date": "2025-02-13", "close": 2.48, "volume": 8640.0}, {"date": "2025-02-14", "close": 2.51, "volume": 2446.0}, {"date": "2025-02-18", "close": 2.675, "volume": 13376.0}, {"date": "2025-02-19", "close": 2.71, "volume": 3587.0}, {"date": "2025-02-20", "close": 2.74, "volume": 13711.0}, {"date": "2025-02-21", "close": 2.84, "volume": 35407.0}, {"date": "2025-02-24", "close": 2.91, "volume": 12179.0}, {"date": "2025-02-25", "close": 3.08, "volume": 12793.0}, {"date": "2025-02-26", "close": 3.1605, "volume": 11766.0}, {"date": "2025-02-27", "close": 3.26, "volume": 16503.0}, {"date": "2025-02-28", "close": 3.17, "volume": 7686.0}, {"date": "2025-03-03", "close": 2.96, "volume": 10022.0}, {"date": "2025-03-04", "close": 2.82, "volume": 29305.0}, {"date": "2025-03-05", "close": 2.76, "volume": 4341.0}, {"date": "2025-03-06", "close": 2.74, "volume": 6445.0}, {"date": "2025-03-07", "close": 3.11, "volume": 6828.0}, {"date": "2025-03-10", "close": 3.14, "volume": 4506.0}, {"date": "2025-03-11", "close": 3.0, "volume": 3910.0}, {"date": "2025-03-12", "close": 3.14, "volume": 2145.0}, {"date": "2025-03-13", "close": 3.0, "volume": 28649.0}, {"date": "2025-03-14", "close": 2.98, "volume": 6833.0}, {"date": "2025-03-17", "close": 2.85, "volume": 30789.0}, {"date": "2025-03-18", "close": 2.9, "volume": 12551.0}, {"date": "2025-03-19", "close": 2.885, "volume": 3213.0}, {"date": "2025-03-20", "close": 2.94, "volume": 1312.0}, {"date": "2025-03-21", "close": 2.82, "volume": 317.0}, {"date": "2025-03-24", "close": 2.92, "volume": 3206.0}, {"date": "2025-03-25", "close": 2.94, "volume": 767.0}, {"date": "2025-03-26", "close": 2.875, "volume": 1482.0}, {"date": "2025-03-27", "close": 3.0434, "volume": 5991.0}, {"date": "2025-03-28", "close": 2.9053, "volume": 3308.0}, {"date": "2025-03-31", "close": 2.94, "volume": 7019.0}, {"date": "2025-04-01", "close": 2.94, "volume": 19502.0}, {"date": "2025-04-02", "close": 3.1, "volume": 17568.0}, {"date": "2025-04-03", "close": 3.02, "volume": 17067.0}, {"date": "2025-04-04", "close": 3.065, "volume": 75751.0}, {"date": "2025-04-07", "close": 3.1, "volume": 68751.0}, {"date": "2025-04-08", "close": 3.04, "volume": 20510.0}, {"date": "2025-04-09", "close": 3.18, "volume": 11186.0}, {"date": "2025-04-10", "close": 3.08, "volume": 17669.0}, {"date": "2025-04-11", "close": 3.3567, "volume": 11740.0}, {"date": "2025-04-14", "close": 3.2896, "volume": 28740.0}, {"date": "2025-04-15", "close": 3.402, "volume": 5467.0}, {"date": "2025-04-16", "close": 3.31, "volume": 8253.0}, {"date": "2025-04-17", "close": 3.36, "volume": 15372.0}, {"date": "2025-04-21", "close": 3.56, "volume": 30014.0}, {"date": "2025-04-22", "close": 3.83, "volume": 60776.0}, {"date": "2025-04-23", "close": 3.91, "volume": 38965.0}, {"date": "2025-04-24", "close": 3.77, "volume": 10566.0}, {"date": "2025-04-25", "close": 3.89, "volume": 5289.0}, {"date": "2025-04-28", "close": 3.8046, "volume": 9203.0}, {"date": "2025-04-29", "close": 3.759, "volume": 1152.0}, {"date": "2025-04-30", "close": 3.7, "volume": 36732.0}, {"date": "2025-05-01", "close": 3.5, "volume": 10522.0}, {"date": "2025-05-02", "close": 3.3819, "volume": 31870.0}, {"date": "2025-05-05", "close": 3.525, "volume": 29066.0}, {"date": "2025-05-06", "close": 3.4532, "volume": 12321.0}, {"date": "2025-05-07", "close": 3.595, "volume": 18549.0}, {"date": "2025-05-08", "close": 3.52, "volume": 18855.0}, {"date": "2025-05-09", "close": 3.62, "volume": 11802.0}, {"date": "2025-05-12", "close": 3.51, "volume": 5661.0}, {"date": "2025-05-13", "close": 3.5844, "volume": 11419.0}, {"date": "2025-05-14", "close": 3.5007, "volume": 1693.0}, {"date": "2025-05-15", "close": 3.37, "volume": 15785.0}, {"date": "2025-05-16", "close": 3.11, "volume": 28404.0}, {"date": "2025-05-19", "close": 3.15, "volume": 7314.0}, {"date": "2025-05-20", "close": 3.2988, "volume": 5630.0}, {"date": "2025-05-21", "close": 3.11, "volume": 4352.0}, {"date": "2025-05-22", "close": 3.1281, "volume": 5733.0}, {"date": "2025-05-23", "close": 3.0943, "volume": 4664.0}, {"date": "2025-05-27", "close": 3.36, "volume": 61948.0}, {"date": "2025-05-28", "close": 3.2878, "volume": 7932.0}, {"date": "2025-05-29", "close": 3.39, "volume": 1151.0}, {"date": "2025-05-30", "close": 3.39, "volume": null}, {"date": "2025-06-02", "close": 3.39, "volume": 13650.0}, {"date": "2025-06-03", "close": 3.62, "volume": 222237.0}, {"date": "2025-06-04", "close": 3.38, "volume": 2990.0}, {"date": "2025-06-05", "close": 3.41, "volume": 5790.0}, {"date": "2025-06-06", "close": 3.605, "volume": 86072.0}, {"date": "2025-06-09", "close": 3.615, "volume": 81762.0}, {"date": "2025-06-10", "close": 3.6485, "volume": 8903.0}, {"date": "2025-06-11", "close": 3.54, "volume": 7420.0}, {"date": "2025-06-12", "close": 3.3921, "volume": 6120.0}, {"date": "2025-06-13", "close": 3.4748, "volume": 2840.0}, {"date": "2025-06-16", "close": 3.3625, "volume": 5725.0}, {"date": "2025-06-17", "close": 3.435, "volume": 8289.0}, {"date": "2025-06-18", "close": 3.359, "volume": 8094.0}, {"date": "2025-06-20", "close": 3.29, "volume": 5444.0}, {"date": "2025-06-23", "close": 3.4, "volume": 8756.0}, {"date": "2025-06-24", "close": 3.13, "volume": 48484.0}, {"date": "2025-06-25", "close": 3.07, "volume": 30714.0}, {"date": "2025-06-26", "close": 3.1654, "volume": 13230.0}, {"date": "2025-06-27", "close": 3.05, "volume": 7534.0}, {"date": "2025-06-30", "close": 3.19, "volume": 12969.0}, {"date": "2025-07-01", "close": 2.98, "volume": 2931.0}, {"date": "2025-07-02", "close": 2.98, "volume": 7137.0}, {"date": "2025-07-03", "close": 3.01, "volume": 7112.0}, {"date": "2025-07-07", "close": 3.02, "volume": 11932.0}, {"date": "2025-07-08", "close": 3.46, "volume": 79111.0}, {"date": "2025-07-09", "close": 3.3744, "volume": 19184.0}, {"date": "2025-07-10", "close": 3.38, "volume": 4542.0}, {"date": "2025-07-11", "close": 3.349, "volume": 20641.0}, {"date": "2025-07-14", "close": 3.46, "volume": 8480.0}, {"date": "2025-07-15", "close": 3.33, "volume": 6516.0}, {"date": "2025-07-16", "close": 3.32, "volume": 6156.0}, {"date": "2025-07-17", "close": 3.2606, "volume": 8895.0}, {"date": "2025-07-18", "close": 3.3899, "volume": 1611.0}, {"date": "2025-07-21", "close": 3.3, "volume": 8720.0}, {"date": "2025-07-22", "close": 3.3, "volume": 17405.0}, {"date": "2025-07-23", "close": 3.32, "volume": 7840.0}, {"date": "2025-07-24", "close": 3.3899, "volume": 1070.0}, {"date": "2025-07-25", "close": 3.1665, "volume": 66513.0}, {"date": "2025-07-28", "close": 3.04, "volume": 15886.0}, {"date": "2025-07-29", "close": 3.15, "volume": 23533.0}, {"date": "2025-07-30", "close": 3.22, "volume": 10034.0}, {"date": "2025-07-31", "close": 3.345, "volume": 40676.0}, {"date": "2025-08-01", "close": 3.22, "volume": 7649.0}, {"date": "2025-08-04", "close": 3.3111, "volume": 42564.0}, {"date": "2025-08-05", "close": 3.25, "volume": 28367.0}, {"date": "2025-08-06", "close": 3.5, "volume": 51116.0}, {"date": "2025-08-07", "close": 3.64, "volume": 17620.0}, {"date": "2025-08-08", "close": 3.58, "volume": 36214.0}, {"date": "2025-08-11", "close": 3.52, "volume": 10250.0}, {"date": "2025-08-12", "close": 3.67, "volume": 10754.0}, {"date": "2025-08-13", "close": 4.02, "volume": 84981.0}, {"date": "2025-08-14", "close": 4.22, "volume": 38852.0}, {"date": "2025-08-15", "close": 4.36, "volume": 63365.0}, {"date": "2025-08-18", "close": 4.59, "volume": 39718.0}, {"date": "2025-08-19", "close": 4.45, "volume": 25576.0}, {"date": "2025-08-20", "close": 4.58, "volume": 29393.0}, {"date": "2025-08-21", "close": 4.26, "volume": 38774.0}, {"date": "2025-08-22", "close": 4.475, "volume": 13206.0}, {"date": "2025-08-25", "close": 4.665, "volume": 21740.0}, {"date": "2025-08-26", "close": 4.59, "volume": 15305.0}, {"date": "2025-08-27", "close": 5.23, "volume": 125683.0}, {"date": "2025-08-28", "close": 6.35, "volume": 255233.0}, {"date": "2025-08-29", "close": 6.19, "volume": 189370.0}, {"date": "2025-09-02", "close": 5.26, "volume": 179607.0}, {"date": "2025-09-03", "close": 5.77, "volume": 86569.0}, {"date": "2025-09-04", "close": 5.6, "volume": 89301.0}, {"date": "2025-09-05", "close": 5.57, "volume": 69149.0}, {"date": "2025-09-08", "close": 5.37, "volume": 55758.0}, {"date": "2025-09-09", "close": 5.36, "volume": 46791.0}, {"date": "2025-09-10", "close": 5.53, "volume": 32848.0}, {"date": "2025-09-11", "close": 5.77, "volume": 43447.0}, {"date": "2025-09-12", "close": 5.61, "volume": 128196.0}, {"date": "2025-09-15", "close": 5.31, "volume": 27455.0}, {"date": "2025-09-16", "close": 5.32, "volume": 9526.0}, {"date": "2025-09-17", "close": 5.279, "volume": 31787.0}, {"date": "2025-09-18", "close": 5.42, "volume": 52837.0}, {"date": "2025-09-19", "close": 5.65, "volume": 63229.0}, {"date": "2025-09-22", "close": 6.02, "volume": 90437.0}, {"date": "2025-09-23", "close": 5.67, "volume": 79913.0}, {"date": "2025-09-24", "close": 5.52, "volume": 53634.0}, {"date": "2025-09-25", "close": 6.01, "volume": 57240.0}, {"date": "2025-09-26", "close": 6.05, "volume": 27263.0}, {"date": "2025-09-29", "close": 5.87, "volume": 133490.0}, {"date": "2025-09-30", "close": 5.79, "volume": 21120.0}, {"date": "2025-10-01", "close": 5.91, "volume": 55164.0}, {"date": "2025-10-02", "close": 6.3, "volume": 100816.0}, {"date": "2025-10-03", "close": 6.53, "volume": 113125.0}, {"date": "2025-10-06", "close": 6.24, "volume": 199267.0}, {"date": "2025-10-07", "close": 5.52, "volume": 101008.0}, {"date": "2025-10-08", "close": 5.36, "volume": 74844.0}, {"date": "2025-10-09", "close": 5.53, "volume": 235497.0}, {"date": "2025-10-10", "close": 4.55, "volume": 338681.0}, {"date": "2025-10-13", "close": 4.61, "volume": 136715.0}, {"date": "2025-10-14", "close": 4.96, "volume": 174553.0}, {"date": "2025-10-15", "close": 5.47, "volume": 272254.0}, {"date": "2025-10-16", "close": 4.85, "volume": 158587.0}, {"date": "2025-10-17", "close": 4.85, "volume": 65865.0}, {"date": "2025-10-20", "close": 5.14, "volume": 58113.0}, {"date": "2025-10-21", "close": 5.19, "volume": 90987.0}, {"date": "2025-10-22", "close": 5.35, "volume": 100797.0}, {"date": "2025-10-23", "close": 5.87, "volume": 95892.0}, {"date": "2025-10-24", "close": 6.2, "volume": 169115.0}, {"date": "2025-10-27", "close": 6.9, "volume": 264243.0}, {"date": "2025-10-28", "close": 5.27, "volume": 1431442.0}, {"date": "2025-10-29", "close": 4.16, "volume": 2897629.0}, {"date": "2025-10-30", "close": 4.15, "volume": 255444.0}, {"date": "2025-10-31", "close": 4.3, "volume": 203735.0}, {"date": "2025-11-03", "close": 4.1, "volume": 197287.0}, {"date": "2025-11-04", "close": 4.03, "volume": 26024.0}, {"date": "2025-11-05", "close": 4.1, "volume": 23448.0}, {"date": "2025-11-06", "close": 4.18, "volume": 50365.0}, {"date": "2025-11-07", "close": 4.01, "volume": 106864.0}, {"date": "2025-11-10", "close": 3.75, "volume": 203315.0}, {"date": "2025-11-11", "close": 3.87, "volume": 1423833.0}, {"date": "2025-11-12", "close": 4.05, "volume": 507132.0}, {"date": "2025-11-13", "close": 3.82, "volume": 1310988.0}, {"date": "2025-11-14", "close": 4.0, "volume": 226719.0}, {"date": "2025-11-17", "close": 4.06, "volume": 145749.0}, {"date": "2025-11-18", "close": 4.18, "volume": 286496.0}, {"date": "2025-11-19", "close": 4.13, "volume": 186491.0}, {"date": "2025-11-20", "close": 3.88, "volume": 108595.0}, {"date": "2025-11-21", "close": 4.3, "volume": 164896.0}, {"date": "2025-11-24", "close": 4.04, "volume": 73233.0}, {"date": "2025-11-25", "close": 4.42, "volume": 131214.0}, {"date": "2025-11-26", "close": 4.6, "volume": 128575.0}, {"date": "2025-11-28", "close": 4.25, "volume": 175026.0}, {"date": "2025-12-01", "close": 4.35, "volume": 216953.0}, {"date": "2025-12-02", "close": 4.18, "volume": 118577.0}, {"date": "2025-12-03", "close": 4.14, "volume": 195168.0}, {"date": "2025-12-04", "close": 4.18, "volume": 283579.0}, {"date": "2025-12-05", "close": 4.13, "volume": 147979.0}, {"date": "2025-12-08", "close": 4.27, "volume": 125172.0}, {"date": "2025-12-09", "close": 4.26, "volume": 80940.0}, {"date": "2025-12-10", "close": 4.48, "volume": 554642.0}, {"date": "2025-12-11", "close": 4.49, "volume": 110839.0}, {"date": "2025-12-12", "close": 4.46, "volume": 186188.0}, {"date": "2025-12-15", "close": 4.48, "volume": 643526.0}, {"date": "2025-12-16", "close": 4.66, "volume": 144543.0}, {"date": "2025-12-17", "close": 4.38, "volume": 507064.0}, {"date": "2025-12-18", "close": 4.2, "volume": 161401.0}, {"date": "2025-12-19", "close": 4.21, "volume": 262135.0}, {"date": "2025-12-22", "close": 4.43, "volume": 85630.0}, {"date": "2025-12-23", "close": 4.38, "volume": 141187.0}, {"date": "2025-12-24", "close": 4.44, "volume": 41883.0}, {"date": "2025-12-26", "close": 4.48, "volume": 391679.0}, {"date": "2025-12-29", "close": 4.55, "volume": 88820.0}, {"date": "2025-12-30", "close": 4.62, "volume": 370338.0}, {"date": "2025-12-31", "close": 4.65, "volume": 227693.0}, {"date": "2026-01-02", "close": 4.76, "volume": 201935.0}, {"date": "2026-01-05", "close": 4.6, "volume": 280429.0}, {"date": "2026-01-06", "close": 4.54, "volume": 223086.0}, {"date": "2026-01-07", "close": 5.1, "volume": 1435178.0}, {"date": "2026-01-08", "close": 4.92, "volume": 343904.0}, {"date": "2026-01-09", "close": 4.83, "volume": 162838.0}, {"date": "2026-01-12", "close": 5.45, "volume": 1373459.0}, {"date": "2026-01-13", "close": 5.71, "volume": 564491.0}, {"date": "2026-01-14", "close": 5.98, "volume": 1143837.0}, {"date": "2026-01-15", "close": 6.12, "volume": 396279.0}, {"date": "2026-01-16", "close": 6.51, "volume": 388252.0}, {"date": "2026-01-20", "close": 6.43, "volume": 791158.0}, {"date": "2026-01-21", "close": 6.58, "volume": 1562542.0}, {"date": "2026-01-22", "close": 7.06, "volume": 806480.0}, {"date": "2026-01-23", "close": 7.15, "volume": 680608.0}, {"date": "2026-01-26", "close": 7.07, "volume": 500447.0}, {"date": "2026-01-27", "close": 6.87, "volume": 506973.0}, {"date": "2026-01-28", "close": 6.83, "volume": 455113.0}, {"date": "2026-01-29", "close": 6.32, "volume": 475263.0}, {"date": "2026-01-30", "close": 6.16, "volume": 519429.0}, {"date": "2026-02-02", "close": 5.91, "volume": 479253.0}, {"date": "2026-02-03", "close": 6.19, "volume": 623622.0}, {"date": "2026-02-04", "close": 5.95, "volume": 281654.0}, {"date": "2026-02-05", "close": 5.8, "volume": 276163.0}, {"date": "2026-02-06", "close": 5.88, "volume": 298296.0}, {"date": "2026-02-09", "close": 5.94, "volume": 839646.0}, {"date": "2026-02-10", "close": 6.29, "volume": 646870.0}, {"date": "2026-02-11", "close": 6.19, "volume": 498058.0}, {"date": "2026-02-12", "close": 6.2, "volume": 211461.0}, {"date": "2026-02-13", "close": 6.17, "volume": 497671.0}, {"date": "2026-02-17", "close": 6.08, "volume": 309681.0}, {"date": "2026-02-18", "close": 6.17, "volume": 243884.0}, {"date": "2026-02-19", "close": 6.7, "volume": 409845.0}, {"date": "2026-02-20", "close": 6.75, "volume": 667834.0}, {"date": "2026-02-23", "close": 6.74, "volume": 465457.0}, {"date": "2026-02-24", "close": 6.79, "volume": 165130.0}, {"date": "2026-02-25", "close": 6.82, "volume": 394396.0}, {"date": "2026-02-26", "close": 6.55, "volume": 356966.0}, {"date": "2026-02-27", "close": 6.49, "volume": 180255.0}, {"date": "2026-03-02", "close": 6.29, "volume": 169329.0}, {"date": "2026-03-03", "close": 6.09, "volume": 607563.0}, {"date": "2026-03-04", "close": 6.02, "volume": 335026.0}, {"date": "2026-03-05", "close": 6.05, "volume": 345382.0}, {"date": "2026-03-06", "close": 6.13, "volume": 210736.0}, {"date": "2026-03-09", "close": 6.38, "volume": 227522.0}, {"date": "2026-03-10", "close": 6.58, "volume": 447482.0}, {"date": "2026-03-11", "close": 6.63, "volume": 292929.0}, {"date": "2026-03-12", "close": 6.17, "volume": 233574.0}, {"date": "2026-03-13", "close": 5.99, "volume": 141756.0}, {"date": "2026-03-16", "close": 6.08, "volume": 164755.0}, {"date": "2026-03-17", "close": 6.16, "volume": 70533.0}, {"date": "2026-03-18", "close": 5.96, "volume": 293823.0}, {"date": "2026-03-19", "close": 6.04, "volume": 191308.0}, {"date": "2026-03-20", "close": 5.78, "volume": 351366.0}, {"date": "2026-03-23", "close": 6.08, "volume": 251002.0}, {"date": "2026-03-24", "close": 6.02, "volume": 69661.0}, {"date": "2026-03-25", "close": 6.02, "volume": 181265.0}, {"date": "2026-03-26", "close": 6.09, "volume": 348284.0}, {"date": "2026-03-27", "close": 5.72, "volume": 179435.0}, {"date": "2026-03-30", "close": 5.48, "volume": 286516.0}, {"date": "2026-03-31", "close": 5.55, "volume": 954176.0}, {"date": "2026-04-01", "close": 5.43, "volume": 641553.0}, {"date": "2026-04-02", "close": 5.47, "volume": 321489.0}, {"date": "2026-04-06", "close": 5.67, "volume": 1015354.0}, {"date": "2026-04-07", "close": 5.34, "volume": 260749.0}, {"date": "2026-04-08", "close": 5.3, "volume": 226695.0}, {"date": "2026-04-09", "close": 5.5, "volume": 335652.0}, {"date": "2026-04-10", "close": 5.26, "volume": 728388.0}, {"date": "2026-04-13", "close": 5.01, "volume": 398420.0}, {"date": "2026-04-14", "close": 5.51, "volume": 1769490.0}, {"date": "2026-04-15", "close": 5.74, "volume": 653636.0}, {"date": "2026-04-16", "close": 5.63, "volume": 567442.0}, {"date": "2026-04-17", "close": 5.67, "volume": 446991.0}, {"date": "2026-04-20", "close": 5.59, "volume": 219700.0}, {"date": "2026-04-21", "close": 5.4, "volume": 164915.0}, {"date": "2026-04-22", "close": 5.25, "volume": 142731.0}, {"date": "2026-04-23", "close": 5.21, "volume": 161177.0}, {"date": "2026-04-24", "close": 5.15, "volume": 297650.0}, {"date": "2026-04-27", "close": 5.13, "volume": 186572.0}, {"date": "2026-04-28", "close": 5.01, "volume": 114987.0}, {"date": "2026-04-29", "close": 4.94, "volume": 146823.0}, {"date": "2026-04-30", "close": 5.13, "volume": 157152.0}, {"date": "2026-05-01", "close": 4.97, "volume": 207328.0}, {"date": "2026-05-04", "close": 5.27, "volume": 404784.0}, {"date": "2026-05-05", "close": 5.42, "volume": 261851.0}, {"date": "2026-05-06", "close": 5.4, "volume": 72143.0}, {"date": "2026-05-07", "close": 5.35, "volume": 374110.0}, {"date": "2026-05-08", "close": 5.37, "volume": 235421.0}, {"date": "2026-05-11", "close": 5.8, "volume": 1101061.0}, {"date": "2026-05-12", "close": 5.75, "volume": 89186.0}, {"date": "2026-05-13", "close": 5.54, "volume": 106482.0}, {"date": "2026-05-14", "close": 5.55, "volume": 137235.0}, {"date": "2026-05-15", "close": 5.44, "volume": 284639.0}, {"date": "2026-05-18", "close": 5.02, "volume": 248983.0}, {"date": "2026-05-19", "close": 4.91, "volume": 273776.0}, {"date": "2026-05-20", "close": 5.14, "volume": 159835.0}, {"date": "2026-05-21", "close": 5.21, "volume": 119433.0}, {"date": "2026-05-22", "close": 5.07, "volume": 185067.0}, {"date": "2026-05-26", "close": 5.16, "volume": 127281.0}, {"date": "2026-05-27", "close": 5.22, "volume": 151361.0}, {"date": "2026-05-28", "close": 5.23, "volume": 135891.0}, {"date": "2026-05-29", "close": 4.93, "volume": 76191.0}, {"date": "2026-06-01", "close": 4.77, "volume": 358214.0}, {"date": "2026-06-02", "close": 4.09, "volume": 2606161.0}, {"date": "2026-06-03", "close": 4.04, "volume": 1251027.0}, {"date": "2026-06-04", "close": 4.23, "volume": 1919229.0}, {"date": "2026-06-05", "close": 4.03, "volume": 1083244.0}, {"date": "2026-06-08", "close": 3.91, "volume": 314017.0}, {"date": "2026-06-09", "close": 3.97, "volume": 972976.0}, {"date": "2026-06-10", "close": 3.78, "volume": 645104.0}, {"date": "2026-06-11", "close": 3.8, "volume": 831749.0}, {"date": "2026-06-12", "close": 3.85, "volume": 1009393.0}, {"date": "2026-06-15", "close": 3.76, "volume": 350666.0}, {"date": "2026-06-16", "close": 3.58, "volume": 474831.0}, {"date": "2026-06-17", "close": 3.53, "volume": 1033905.0}, {"date": "2026-06-18", "close": 3.57, "volume": 3549808.0}, {"date": "2026-06-22", "close": 3.51, "volume": 862500.0}, {"date": "2026-06-23", "close": 3.71, "volume": 1527438.0}, {"date": "2026-06-24", "close": 3.46, "volume": 1094370.0}, {"date": "2026-06-25", "close": 3.5, "volume": 2121091.0}, {"date": "2026-06-26", "close": 3.41, "volume": 1335150.0}, {"date": "2026-06-29", "close": 3.55, "volume": 1190055.0}, {"date": "2026-06-30", "close": 3.78, "volume": 2095690.0}, {"date": "2026-07-01", "close": 3.69, "volume": 1724901.0}, {"date": "2026-07-02", "close": 3.91, "volume": 1832849.0}, {"date": "2026-07-06", "close": 3.9, "volume": 3001037.0}, {"date": "2026-07-07", "close": 4.56, "volume": 3292507.0}, {"date": "2026-07-08", "close": 4.39, "volume": 3403329.0}, {"date": "2026-07-09", "close": 4.53, "volume": 1782093.0}, {"date": "2026-07-10", "close": 4.3, "volume": 582529.0}, {"date": "2026-07-13", "close": 4.3, "volume": 735103.0}, {"date": "2026-07-14", "close": 4.4, "volume": 1294830.0}, {"date": "2026-07-15", "close": 4.47, "volume": 984952.0}, {"date": "2026-07-16", "close": 4.52, "volume": 869737.0}, {"date": "2026-07-17", "close": 4.62, "volume": 862364.0}, {"date": "2026-07-20", "close": 4.415, "volume": 774108.0}, {"date": "2026-07-21", "close": 4.48, "volume": 816755.0}, {"date": "2026-07-22", "close": 4.54, "volume": 542161.0}, {"date": "2026-07-23", "close": 4.51, "volume": 636793.0}, {"date": "2026-07-24", "close": 4.46, "volume": 667373.0}, {"date": "2026-07-27", "close": 4.6, "volume": 707171.0}, {"date": "2026-07-28", "close": 4.64, "volume": 928291.0}, {"date": "2026-07-29", "close": 4.51, "volume": 1176717.0}, {"date": "2026-07-30", "close": 4.62, "volume": 694621.0}, {"date": "2026-07-31", "close": 4.48, "volume": 1353386.0}, {"date": "2026-08-03", "close": 4.25, "volume": 1005450.0}, {"date": "2026-08-04", "close": 4.51, "volume": 1024421.0}, {"date": "2026-08-05", "close": 4.72, "volume": 707576.0}, {"date": "2026-08-06", "close": 4.66, "volume": 380657.0}, {"date": "2026-08-07", "close": 4.8, "volume": 579071.0}, {"date": "2026-08-10", "close": 4.75, "volume": 443667.0}, {"date": "2026-08-11", "close": 4.72, "volume": 382924.0}, {"date": "2026-08-12", "close": 4.68, "volume": 414801.0}, {"date": "2026-08-13", "close": 4.6, "volume": 514765.0}, {"date": "2026-08-14", "close": 4.6, "volume": 573820.0}, {"date": "2026-08-17", "close": 4.7, "volume": 554897.0}, {"date": "2026-08-18", "close": 4.64, "volume": 770559.0}, {"date": "2026-08-19", "close": 4.76, "volume": 575198.0}, {"date": "2026-08-20", "close": 4.65, "volume": 517338.0}, {"date": "2026-08-21", "close": 4.68, "volume": 461395.0}, {"date": "2026-08-24", "close": 4.7, "volume": 648643.0}, {"date": "2026-08-25", "close": 4.69, "volume": 381242.0}, {"date": "2026-08-26", "close": 4.82, "volume": 924332.0}, {"date": "2026-08-27", "close": 4.9, "volume": 880726.0}, {"date": "2026-08-28", "close": 4.705, "volume": 1124657.0}, {"date": "2026-08-31", "close": 4.68, "volume": 1004219.0}, {"date": "2026-09-01", "close": 4.77, "volume": 840967.0}, {"date": "2026-09-02", "close": 4.86, "volume": 811199.0}, {"date": "2026-09-03", "close": 4.84, "volume": 1041889.0}, {"date": "2026-09-04", "close": 4.78, "volume": 1350616.0}, {"date": "2026-09-08", "close": 4.67, "volume": 1396242.0}, {"date": "2026-09-09", "close": 4.45, "volume": 1976173.0}, {"date": "2026-09-10", "close": 4.14, "volume": 808222.0}, {"date": "2026-09-11", "close": 4.02, "volume": 1713180.0}, {"date": "2026-09-14", "close": 3.88, "volume": 1493404.0}, {"date": "2026-09-15", "close": 3.86, "volume": 2634776.0}, {"date": "2026-09-16", "close": 3.79, "volume": 2219651.0}, {"date": "2026-09-17", "close": 3.75, "volume": 1811255.0}, {"date": "2026-09-18", "close": 3.78, "volume": 1045553.0}], "refreshing": true}